4958 長谷川香料(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,8401,8511,8301,85120,7001,851
2006-12-281,8431,8471,8171,83914,5001,839
2006-12-271,8161,8511,8161,84212,8001,842
2006-12-261,8341,8421,8251,8418,9001,841
2006-12-251,8501,8501,8251,83028,4001,830
2006-12-221,8381,8381,8241,8309,6001,830
2006-12-211,8401,8481,8171,8488,5001,848
2006-12-201,8391,8531,8201,84918,3001,849
2006-12-191,8391,8391,8201,8286,1001,828
2006-12-181,8381,8401,8291,83831,4001,838
2006-12-151,8131,8291,8131,82114,2001,821
2006-12-141,8051,8301,8051,81319,6001,813
2006-12-131,8001,8091,7911,80513,2001,805
2006-12-121,7831,7901,7811,78111,7001,781
2006-12-111,7601,7891,7601,7818,6001,781
2006-12-081,7401,7701,7331,76128,9001,761
2006-12-071,7791,7791,7641,7706,7001,770
2006-12-061,7801,7831,7401,76618,4001,766
2006-12-051,7701,7801,7611,76519,5001,765
2006-12-041,7741,7821,7611,7808,6001,780
2006-12-011,7801,7941,7531,76518,4001,765
2006-11-301,7851,7851,7651,78515,8001,785
2006-11-291,7641,7991,7431,76548,8001,765
2006-11-281,7031,7441,7031,74320,2001,743
2006-11-271,6811,7081,6811,70315,5001,703
2006-11-241,6631,6911,6631,68113,6001,681
2006-11-221,6501,6761,6491,66212,8001,662
2006-11-211,6991,7001,6661,67417,5001,674
2006-11-201,6901,6981,6701,67119,9001,671
2006-11-171,6911,7091,6821,6907,3001,690
2006-11-161,6851,7091,6851,6927,7001,692
2006-11-151,7261,7301,6801,69816,7001,698
2006-11-141,7001,7231,6651,71726,6001,717
2006-11-131,6561,6601,6481,65415,7001,654
2006-11-101,6941,7031,6601,67017,1001,670
2006-11-091,6941,7021,6851,69312,4001,693
2006-11-081,7131,7131,6901,69318,1001,693
2006-11-071,7211,7301,7051,71613,0001,716
2006-11-061,7101,7251,7021,7218,4001,721
2006-11-021,7281,7281,7111,7229,0001,722
2006-11-011,7191,7301,7111,72913,1001,729
2006-10-311,7111,7381,7031,71933,7001,719
2006-10-301,7351,7381,7081,70857,2001,708
2006-10-271,7371,7501,7281,73531,4001,735
2006-10-261,7271,7471,7271,73732,8001,737
2006-10-251,7501,7501,7361,73736,9001,737
2006-10-241,7261,7501,7261,74123,6001,741
2006-10-231,7161,7311,7001,72514,2001,725
2006-10-201,7191,7301,7071,71710,8001,717
2006-10-191,6941,7251,6941,71763,3001,717
2006-10-181,7101,7251,6801,72444,8001,724
2006-10-171,7441,7441,7191,72224,9001,722
2006-10-161,7231,7441,7171,73125,6001,731
2006-10-131,7261,7351,7141,72234,5001,722
2006-10-121,7301,7341,7191,72622,4001,726
2006-10-111,7441,7611,7211,73036,0001,730
2006-10-101,7401,7621,7301,73621,0001,736
2006-10-061,7811,7871,7371,74626,2001,746
2006-10-051,7421,7851,7421,78026,8001,780
2006-10-041,7661,7801,7411,74123,7001,741
2006-10-031,7561,7751,7501,75616,2001,756
2006-10-021,7471,7611,7461,75720,1001,757
2006-09-291,7431,7661,7331,74640,4001,746
2006-09-281,7711,7801,7381,75633,7001,756
2006-09-271,7721,7991,7721,7979,8001,797
2006-09-261,8201,8201,7561,77020,8001,770
2006-09-251,7801,7981,7521,79822,3001,798
2006-09-221,7881,8061,7811,78716,6001,787
2006-09-211,8051,8331,7821,81837,6001,818
2006-09-201,7941,7941,7721,77515,9001,775
2006-09-191,8071,8071,7641,78416,8001,784
2006-09-151,8301,8301,7651,79919,3001,799
2006-09-141,7781,7871,7661,77125,9001,771
2006-09-131,7501,7741,7101,71848,9001,718
2006-09-121,7091,7471,7031,73659,3001,736
2006-09-111,7441,7501,7191,71950,0001,719
2006-09-081,7501,7961,7271,75677,3001,756
2006-09-071,8111,8131,7761,77635,5001,776
2006-09-061,8491,8761,8341,84136,3001,841
2006-09-051,8761,8851,8651,87923,5001,879
2006-09-041,8801,8841,8631,87620,4001,876
2006-09-011,8481,8801,8431,86732,4001,867
2006-08-311,8341,8471,8291,84720,0001,847
2006-08-301,8101,8411,8101,83431,1001,834
2006-08-291,8001,8101,8001,80916,4001,809
2006-08-281,7961,8121,7961,80016,9001,800
2006-08-251,8001,8121,7951,79730,1001,797
2006-08-241,7701,8101,7701,80047,3001,800
2006-08-231,8001,8041,7751,78563,9001,785
2006-08-221,8101,8101,7701,77829,6001,778
2006-08-211,7821,8011,7821,78855,7001,788
2006-08-181,7801,8491,7691,804163,6001,804
2006-08-171,6971,7151,6971,70662,1001,706
2006-08-161,6921,7021,6701,69739,0001,697
2006-08-151,6581,6891,6581,68224,1001,682
2006-08-141,6741,6861,6631,68311,3001,683
2006-08-111,6161,6571,6161,64411,8001,644
2006-08-101,6351,6351,6191,63255,9001,632
2006-08-091,6311,6551,6181,63730,6001,637
2006-08-081,6371,6391,6151,63173,3001,631
2006-08-071,6621,6801,6331,63632,2001,636
2006-08-041,6701,6761,6621,66915,2001,669
2006-08-031,6691,6801,6611,67520,7001,675
2006-08-021,6361,6591,6361,65313,1001,653
2006-08-011,6401,6451,6271,64524,8001,645
2006-07-311,6261,6371,6211,63124,1001,631
2006-07-281,6321,6321,6041,62519,5001,625
2006-07-271,6231,6341,6201,63115,1001,631
2006-07-261,6411,6411,6181,62217,2001,622
2006-07-251,6251,6421,6161,62816,4001,628
2006-07-241,6031,6181,6001,61528,3001,615
2006-07-211,6101,6221,6031,60529,5001,605
2006-07-201,6351,6401,6101,64018,4001,640
2006-07-191,6111,6111,5951,60589,8001,605
2006-07-181,6101,6161,6031,61145,4001,611
2006-07-141,6151,6251,6051,61535,4001,615
2006-07-131,6191,6321,6071,62170,7001,621
2006-07-121,6471,6661,6271,63675,5001,636
2006-07-111,6271,6491,6161,63524,8001,635
2006-07-101,6191,6281,6061,62741,7001,627
2006-07-071,6211,6501,6201,64751,9001,647
2006-07-061,6341,6341,6061,61929,2001,619
2006-07-051,6281,6371,6111,63040,6001,630
2006-07-041,6411,6501,6041,61733,6001,617
2006-07-031,6331,6511,6101,63027,6001,630
2006-06-301,6371,6451,6031,63354,7001,633
2006-06-291,6201,6441,6041,613158,8001,613
2006-06-281,6411,6891,6221,64482,2001,644
2006-06-271,6431,6701,6401,64726,9001,647
2006-06-261,6221,6711,6221,64540,8001,645
2006-06-231,6591,6591,6401,65254,6001,652
2006-06-221,6211,6731,6211,65490,2001,654
2006-06-211,6241,6261,6071,62016,3001,620
2006-06-201,6401,6401,6121,63622,3001,636
2006-06-191,6481,6781,6221,64634,0001,646
2006-06-161,6101,6471,6101,64225,5001,642
2006-06-151,6001,6261,6001,61613,6001,616
2006-06-141,6091,6091,5751,60087,3001,600
2006-06-131,6001,6461,5971,60983,8001,609
2006-06-121,5961,6131,5851,60057,7001,600
2006-06-091,5801,6071,5801,59677,4001,596
2006-06-081,6401,6471,5841,592160,5001,592
2006-06-071,6571,6671,6361,650194,4001,650
2006-06-061,6521,6641,6371,65787,8001,657
2006-06-051,6751,6971,6641,68232,9001,682
2006-06-021,6921,6971,6421,665177,9001,665
2006-06-011,6961,7131,6891,69268,5001,692
2006-05-311,6951,7021,6901,69580,4001,695
2006-05-301,7001,7061,6931,69553,8001,695
2006-05-291,7191,7281,6951,69947,1001,699
2006-05-261,7111,7181,6961,718109,4001,718
2006-05-251,7061,7181,7011,71089,4001,710
2006-05-241,7341,7441,7091,72331,4001,723
2006-05-231,7511,7561,7321,733136,9001,733
2006-05-221,8031,8241,7751,77574,2001,775
2006-05-191,8161,8381,8151,83333,2001,833
2006-05-181,8021,8331,8021,82824,9001,828
2006-05-171,8151,8301,8151,82424,3001,824
2006-05-161,8151,8481,8151,81943,3001,819
2006-05-151,8121,8341,8101,82127,0001,821
2006-05-121,8421,8421,8161,82331,5001,823
2006-05-111,8161,8361,8161,83219,8001,832
2006-05-101,8501,8501,8231,833100,0001,833
2006-05-091,8851,8851,8601,86427,8001,864
2006-05-081,8701,8981,8621,87932,5001,879
2006-05-021,8701,8951,8401,88596,2001,885
2006-05-011,8431,8581,8401,84063,9001,840
2006-04-281,8441,8561,8361,84348,6001,843
2006-04-271,8591,8621,8401,84587,5001,845
2006-04-261,8531,8651,8481,85935,3001,859
2006-04-251,8471,8551,8431,84845,2001,848
2006-04-241,8811,8811,8251,84064,5001,840
2006-04-211,8601,8791,8571,87934,5001,879
2006-04-201,8641,8851,8471,85224,2001,852
2006-04-191,8621,8971,8511,86344,2001,863
2006-04-181,8451,8581,8401,85619,6001,856
2006-04-171,8541,8541,8311,83124,5001,831
2006-04-141,8691,8691,8281,85420,6001,854
2006-04-131,8511,8631,8341,85325,4001,853
2006-04-121,8581,8701,8441,84427,2001,844
2006-04-111,8901,8901,8521,85834,0001,858
2006-04-101,8621,8741,8501,86941,8001,869
2006-04-071,8991,8991,8711,88054,1001,880
2006-04-061,8871,9001,8751,88759,8001,887
2006-04-051,8731,8781,8601,86070,7001,860
2006-04-041,8681,8731,8501,86930,7001,869
2006-04-031,8511,8761,8491,86741,0001,867
2006-03-311,8781,8781,8351,83556,7001,835
2006-03-301,9091,9091,8781,87832,0001,878
2006-03-291,9051,9051,8701,88527,1001,885
2006-03-281,9101,9101,8861,89538,9001,895
2006-03-271,9001,9181,8871,89596,2001,895
2006-03-241,8671,8981,8661,88558,9001,885
2006-03-231,8981,8981,8621,86321,2001,863
2006-03-221,8691,9011,8631,90067,3001,900
2006-03-201,8981,9051,8831,899122,7001,899
2006-03-171,9011,9041,8731,89734,2001,897
2006-03-161,8941,9001,8841,88837,5001,888
2006-03-151,9041,9051,8851,900182,2001,900
2006-03-141,8811,9101,8811,90892,3001,908
2006-03-131,8711,9051,8651,89791,9001,897
2006-03-101,8401,8581,8351,835126,3001,835
2006-03-091,7811,8211,7801,81029,6001,810
2006-03-081,7851,8181,7621,78230,0001,782
2006-03-071,7881,8051,7881,79718,4001,797
2006-03-061,8261,8261,7811,80251,6001,802
2006-03-031,8091,8201,7711,79759,2001,797
2006-03-021,8291,8451,8281,83427,8001,834
2006-03-011,8401,8471,8201,82857,0001,828
2006-02-281,8241,8361,8101,82577,4001,825
2006-02-271,8071,8501,8051,80579,8001,805
2006-02-241,8351,8351,8021,80631,9001,806
2006-02-231,7661,8401,7661,80757,6001,807
2006-02-221,7751,7961,7601,76530,7001,765
2006-02-211,7361,7991,7361,76740,2001,767
2006-02-201,7801,7901,7351,73536,3001,735
2006-02-171,8001,8081,7871,79057,8001,790
2006-02-161,8491,8491,8001,815134,1001,815
2006-02-151,8581,8631,8201,84653,1001,846
2006-02-141,8501,8641,8251,85759,3001,857
2006-02-131,8581,8801,8331,86481,7001,864
2006-02-101,8951,8971,8651,87029,5001,870
2006-02-091,8801,8981,8621,88740,5001,887
2006-02-081,8991,8991,8661,88141,1001,881
2006-02-071,9101,9101,8721,89448,4001,894
2006-02-061,9051,9141,8911,900117,3001,900
2006-02-031,9021,9181,8881,90236,5001,902
2006-02-021,9001,9201,8971,90179,9001,901
2006-02-011,8991,9181,8961,90069,1001,900
2006-01-311,8941,9031,8901,89962,9001,899
2006-01-301,9011,9101,8761,89456,7001,894
2006-01-271,8791,8991,8791,897124,8001,897
2006-01-261,8421,8741,8421,870128,3001,870
2006-01-251,8201,8701,8161,842147,0001,842
2006-01-241,7721,8151,7721,81338,1001,813
2006-01-231,7811,8161,7701,80056,9001,800
2006-01-201,8301,8301,7801,79930,5001,799
2006-01-191,7401,8301,7371,818128,4001,818
2006-01-181,8011,8191,6501,77055,5001,770
2006-01-171,8011,8481,8011,82786,0001,827
2006-01-161,8501,8541,8131,81356,2001,813
2006-01-131,8501,8581,8411,85584,4001,855
2006-01-121,8201,8551,8201,84658,2001,846
2006-01-111,8081,8281,8021,82098,5001,820
2006-01-101,8501,8501,8301,83371,2001,833
2006-01-061,8201,8471,8151,839117,4001,839
2006-01-051,7901,8131,7781,805173,3001,805
2006-01-041,7861,7941,7601,79056,5001,790

分割・併合履歴 : [2001-03-27]1株→2株 [1999-09-27]1株→1.3株