4958 長谷川香料(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,780	1,780	1,743	1,751	23,200	1,751
2007-12-27	1,766	1,785	1,766	1,785	58,600	1,785
2007-12-26	1,789	1,789	1,760	1,770	96,500	1,770
2007-12-25	1,798	1,798	1,762	1,774	26,600	1,774
2007-12-21	1,749	1,759	1,731	1,752	55,900	1,752
2007-12-20	1,770	1,770	1,734	1,748	65,900	1,748
2007-12-19	1,769	1,790	1,746	1,749	96,300	1,749
2007-12-18	1,751	1,774	1,748	1,768	45,400	1,768
2007-12-17	1,801	1,801	1,750	1,752	63,900	1,752
2007-12-14	1,735	1,772	1,735	1,771	137,600	1,771
2007-12-13	1,760	1,789	1,732	1,747	111,700	1,747
2007-12-12	1,775	1,789	1,746	1,788	91,700	1,788
2007-12-11	1,787	1,791	1,768	1,775	91,800	1,775
2007-12-10	1,789	1,796	1,760	1,786	70,300	1,786
2007-12-07	1,774	1,800	1,773	1,789	81,400	1,789
2007-12-06	1,788	1,788	1,750	1,768	68,500	1,768
2007-12-05	1,739	1,764	1,710	1,758	69,800	1,758
2007-12-04	1,758	1,769	1,737	1,739	61,700	1,739
2007-12-03	1,800	1,800	1,750	1,773	86,700	1,773
2007-11-30	1,761	1,799	1,732	1,799	116,400	1,799
2007-11-29	1,750	1,759	1,719	1,731	139,800	1,731
2007-11-28	1,730	1,735	1,679	1,720	186,200	1,720
2007-11-27	1,770	1,778	1,739	1,778	132,000	1,778
2007-11-26	1,783	1,785	1,760	1,774	67,500	1,774
2007-11-22	1,771	1,772	1,690	1,731	103,800	1,731
2007-11-21	1,790	1,801	1,765	1,771	49,800	1,771
2007-11-20	1,758	1,800	1,731	1,790	49,200	1,790
2007-11-19	1,790	1,793	1,757	1,770	46,800	1,770
2007-11-16	1,811	1,819	1,798	1,802	25,500	1,802
2007-11-15	1,838	1,863	1,810	1,821	32,700	1,821
2007-11-14	1,764	1,840	1,763	1,792	30,300	1,792
2007-11-13	1,791	1,799	1,750	1,754	65,900	1,754
2007-11-12	1,856	1,856	1,761	1,778	97,900	1,778
2007-11-09	1,910	1,924	1,864	1,886	100,900	1,886
2007-11-08	1,980	2,000	1,943	1,950	61,900	1,950
2007-11-07	2,030	2,035	2,005	2,010	27,500	2,010
2007-11-06	2,005	2,045	1,996	2,030	31,700	2,030
2007-11-05	2,050	2,060	2,030	2,045	54,800	2,045
2007-11-02	2,035	2,035	2,020	2,030	28,100	2,030
2007-11-01	2,030	2,055	2,025	2,040	46,600	2,040
2007-10-31	1,986	2,030	1,985	2,030	48,900	2,030
2007-10-30	1,995	1,995	1,970	1,982	70,100	1,982
2007-10-29	1,980	2,010	1,978	1,985	33,100	1,985
2007-10-26	1,965	2,005	1,965	1,994	78,900	1,994
2007-10-25	2,015	2,025	1,991	2,005	42,300	2,005
2007-10-24	2,010	2,030	2,000	2,010	28,200	2,010
2007-10-23	2,020	2,040	2,000	2,010	41,500	2,010
2007-10-22	2,015	2,025	2,000	2,015	42,000	2,015
2007-10-19	2,000	2,045	1,996	2,010	77,300	2,010
2007-10-18	2,030	2,040	2,010	2,040	36,000	2,040
2007-10-17	2,045	2,060	2,030	2,030	35,500	2,030
2007-10-16	2,065	2,075	2,040	2,040	38,200	2,040
2007-10-15	2,055	2,085	2,035	2,055	25,600	2,055
2007-10-12	2,095	2,100	2,050	2,050	18,500	2,050
2007-10-11	2,055	2,095	2,055	2,090	14,500	2,090
2007-10-10	2,080	2,100	2,050	2,055	63,200	2,055
2007-10-09	2,090	2,130	2,075	2,080	27,100	2,080
2007-10-05	2,115	2,115	2,085	2,090	25,100	2,090
2007-10-04	2,100	2,140	2,065	2,110	32,600	2,110
2007-10-03	2,155	2,160	2,125	2,155	33,000	2,155
2007-10-02	2,155	2,165	2,140	2,155	20,300	2,155
2007-10-01	2,165	2,165	2,130	2,150	17,100	2,150
2007-09-28	2,140	2,165	2,095	2,165	42,400	2,165
2007-09-27	2,040	2,135	2,040	2,120	66,100	2,120
2007-09-26	2,065	2,090	2,055	2,085	32,400	2,085
2007-09-25	2,040	2,080	2,030	2,055	55,000	2,055
2007-09-21	2,020	2,045	2,015	2,045	23,300	2,045
2007-09-20	2,045	2,050	2,015	2,040	18,700	2,040
2007-09-19	2,020	2,055	2,020	2,035	20,400	2,035
2007-09-18	2,015	2,020	2,005	2,005	8,600	2,005
2007-09-14	2,045	2,045	2,015	2,015	48,200	2,015
2007-09-13	2,000	2,020	2,000	2,005	9,900	2,005
2007-09-12	2,000	2,025	1,994	2,000	16,100	2,000
2007-09-11	1,993	2,020	1,976	2,000	32,900	2,000
2007-09-10	1,998	2,015	1,935	2,005	45,100	2,005
2007-09-07	2,000	2,020	2,000	2,015	29,600	2,015
2007-09-06	1,985	2,025	1,981	2,010	53,800	2,010
2007-09-05	2,015	2,020	1,987	2,005	54,600	2,005
2007-09-04	2,035	2,040	2,010	2,035	29,100	2,035
2007-09-03	2,035	2,045	2,025	2,030	37,900	2,030
2007-08-31	2,030	2,045	1,998	2,035	71,100	2,035
2007-08-30	2,040	2,040	2,005	2,030	19,500	2,030
2007-08-29	1,975	2,025	1,975	2,025	17,300	2,025
2007-08-28	2,010	2,040	2,010	2,025	9,100	2,025
2007-08-27	2,045	2,045	2,015	2,040	14,100	2,040
2007-08-24	2,035	2,035	2,005	2,035	33,400	2,035
2007-08-23	2,030	2,035	2,010	2,035	20,800	2,035
2007-08-22	1,965	2,020	1,953	2,005	111,100	2,005
2007-08-21	1,933	1,964	1,920	1,960	85,200	1,960
2007-08-20	1,930	1,960	1,901	1,932	54,100	1,932
2007-08-17	1,975	1,995	1,909	1,915	70,900	1,915
2007-08-16	1,987	2,010	1,955	1,995	141,700	1,995
2007-08-15	1,934	2,000	1,929	1,984	90,200	1,984
2007-08-14	1,871	1,949	1,840	1,935	66,900	1,935
2007-08-13	1,839	1,885	1,830	1,879	35,700	1,879
2007-08-10	1,854	1,862	1,730	1,838	99,100	1,838
2007-08-09	1,939	1,969	1,845	1,854	129,800	1,854
2007-08-08	1,950	1,955	1,875	1,885	129,200	1,885
2007-08-07	1,995	1,995	1,965	1,969	24,800	1,969
2007-08-06	1,957	1,987	1,938	1,977	28,500	1,977
2007-08-03	2,000	2,000	1,910	1,957	78,800	1,957
2007-08-02	1,998	2,005	1,978	2,005	39,800	2,005
2007-08-01	1,999	2,005	1,972	1,978	31,400	1,978
2007-07-31	2,005	2,020	1,985	1,999	34,400	1,999
2007-07-30	1,961	2,015	1,961	2,015	30,400	2,015
2007-07-27	1,998	1,998	1,960	1,965	47,500	1,965
2007-07-26	2,015	2,030	1,995	1,998	48,700	1,998
2007-07-25	2,030	2,030	2,015	2,020	25,400	2,020
2007-07-24	2,025	2,030	2,015	2,025	16,600	2,025
2007-07-23	2,030	2,030	1,994	2,005	27,700	2,005
2007-07-20	2,035	2,050	2,030	2,040	43,400	2,040
2007-07-19	2,015	2,030	2,010	2,030	18,100	2,030
2007-07-18	2,035	2,035	2,000	2,010	24,600	2,010
2007-07-17	2,035	2,040	2,020	2,030	20,700	2,030
2007-07-13	2,035	2,035	1,999	2,020	30,100	2,020
2007-07-12	2,045	2,045	1,994	2,025	79,300	2,025
2007-07-11	2,015	2,025	2,005	2,015	14,100	2,015
2007-07-10	2,050	2,050	2,025	2,030	11,900	2,030
2007-07-09	2,040	2,055	2,035	2,050	44,200	2,050
2007-07-06	2,040	2,040	2,015	2,025	26,900	2,025
2007-07-05	2,040	2,050	2,020	2,040	60,500	2,040
2007-07-04	2,015	2,045	2,015	2,035	13,400	2,035
2007-07-03	2,020	2,045	2,015	2,040	20,300	2,040
2007-07-02	2,050	2,050	2,035	2,045	40,200	2,045
2007-06-29	2,035	2,060	2,030	2,055	77,300	2,055
2007-06-28	2,040	2,045	2,030	2,035	40,600	2,035
2007-06-27	2,035	2,035	2,005	2,025	80,500	2,025
2007-06-26	2,030	2,045	2,025	2,030	108,000	2,030
2007-06-25	2,020	2,055	2,020	2,020	72,900	2,020
2007-06-22	2,025	2,030	2,005	2,020	43,600	2,020
2007-06-21	2,005	2,020	1,994	2,015	82,300	2,015
2007-06-20	2,020	2,025	2,000	2,015	25,500	2,015
2007-06-19	2,025	2,030	2,010	2,020	42,700	2,020
2007-06-18	2,005	2,035	1,998	2,030	114,400	2,030
2007-06-15	1,990	1,994	1,980	1,984	43,300	1,984
2007-06-14	1,970	1,983	1,957	1,983	57,000	1,983
2007-06-13	1,963	1,970	1,934	1,963	23,100	1,963
2007-06-12	1,980	1,980	1,960	1,969	24,700	1,969
2007-06-11	1,984	1,997	1,896	1,991	57,100	1,991
2007-06-08	2,005	2,005	1,960	1,969	70,200	1,969
2007-06-07	2,000	2,010	1,986	1,998	50,100	1,998
2007-06-06	1,982	1,994	1,962	1,986	35,100	1,986
2007-06-05	1,999	2,000	1,986	1,994	51,000	1,994
2007-06-04	1,998	2,000	1,986	1,999	29,100	1,999
2007-06-01	1,999	2,005	1,990	1,994	52,700	1,994
2007-05-31	2,000	2,000	1,978	1,998	67,900	1,998
2007-05-30	1,957	2,000	1,952	2,000	159,400	2,000
2007-05-29	1,931	1,979	1,930	1,950	47,700	1,950
2007-05-28	1,908	1,970	1,904	1,959	50,400	1,959
2007-05-25	1,944	1,950	1,910	1,914	70,100	1,914
2007-05-24	1,934	1,957	1,921	1,944	40,400	1,944
2007-05-23	1,970	1,990	1,939	1,958	81,200	1,958
2007-05-22	1,932	1,967	1,932	1,956	86,600	1,956
2007-05-21	1,938	1,963	1,878	1,955	86,600	1,955
2007-05-18	1,875	1,878	1,850	1,869	38,600	1,869
2007-05-17	1,878	1,895	1,872	1,888	38,500	1,888
2007-05-16	1,888	1,892	1,811	1,877	48,700	1,877
2007-05-15	1,949	1,949	1,879	1,885	63,400	1,885
2007-05-14	1,919	1,985	1,913	1,979	56,000	1,979
2007-05-11	1,994	1,994	1,933	1,949	28,300	1,949
2007-05-10	1,975	1,998	1,974	1,978	36,700	1,978
2007-05-09	1,997	2,000	1,989	1,995	38,600	1,995
2007-05-08	1,999	1,999	1,978	1,980	28,500	1,980
2007-05-07	1,979	2,000	1,970	1,998	46,100	1,998
2007-05-02	1,959	1,978	1,941	1,969	27,800	1,969
2007-05-01	1,962	1,967	1,942	1,957	37,800	1,957
2007-04-27	1,926	1,942	1,924	1,942	94,200	1,942
2007-04-26	1,918	1,986	1,907	1,922	195,500	1,922
2007-04-25	2,020	2,020	1,908	1,930	146,700	1,930
2007-04-24	1,967	2,025	1,967	2,020	65,400	2,020
2007-04-23	2,010	2,010	1,980	1,981	56,800	1,981
2007-04-20	2,010	2,025	1,997	2,015	49,800	2,015
2007-04-19	2,000	2,020	1,986	2,005	59,800	2,005
2007-04-18	1,989	2,020	1,988	2,000	85,000	2,000
2007-04-17	1,988	1,996	1,978	1,988	56,800	1,988
2007-04-16	1,962	1,984	1,961	1,976	62,400	1,976
2007-04-13	1,960	1,964	1,950	1,953	20,800	1,953
2007-04-12	1,960	1,965	1,932	1,962	19,300	1,962
2007-04-11	1,968	1,975	1,960	1,965	17,500	1,965
2007-04-10	1,988	1,988	1,953	1,968	38,800	1,968
2007-04-09	1,966	1,983	1,959	1,980	33,000	1,980
2007-04-06	1,961	1,975	1,960	1,966	13,000	1,966
2007-04-05	1,976	1,986	1,960	1,973	29,200	1,973
2007-04-04	1,990	1,998	1,969	1,988	68,500	1,988
2007-04-03	1,949	1,994	1,949	1,986	88,300	1,986
2007-04-02	1,942	1,964	1,927	1,927	46,400	1,927
2007-03-30	1,925	1,950	1,907	1,941	33,900	1,941
2007-03-29	1,915	1,921	1,903	1,916	16,900	1,916
2007-03-28	1,939	1,939	1,909	1,924	14,300	1,924
2007-03-27	1,946	1,946	1,905	1,923	15,300	1,923
2007-03-26	1,940	1,940	1,916	1,931	15,300	1,931
2007-03-23	1,941	1,943	1,889	1,940	31,200	1,940
2007-03-22	1,913	1,950	1,909	1,940	66,300	1,940
2007-03-20	1,900	1,915	1,889	1,900	27,800	1,900
2007-03-19	1,854	1,885	1,843	1,880	13,300	1,880
2007-03-16	1,873	1,890	1,844	1,855	18,800	1,855
2007-03-15	1,845	1,878	1,839	1,872	27,800	1,872
2007-03-14	1,841	1,860	1,840	1,845	26,600	1,845
2007-03-13	1,907	1,907	1,884	1,893	30,600	1,893
2007-03-12	1,891	1,910	1,874	1,887	26,300	1,887
2007-03-09	1,891	1,897	1,862	1,881	49,900	1,881
2007-03-08	1,836	1,863	1,833	1,863	15,200	1,863
2007-03-07	1,831	1,850	1,821	1,835	35,300	1,835
2007-03-06	1,813	1,831	1,800	1,831	25,400	1,831
2007-03-05	1,761	1,844	1,761	1,793	41,000	1,793
2007-03-02	1,875	1,875	1,846	1,851	24,200	1,851
2007-03-01	1,830	1,875	1,825	1,846	25,900	1,846
2007-02-28	1,787	1,840	1,787	1,828	25,100	1,828
2007-02-27	1,885	1,890	1,869	1,876	17,500	1,876
2007-02-26	1,885	1,895	1,882	1,886	13,000	1,886
2007-02-23	1,890	1,895	1,877	1,893	41,900	1,893
2007-02-22	1,890	1,893	1,882	1,887	18,100	1,887
2007-02-21	1,882	1,894	1,874	1,885	46,300	1,885
2007-02-20	1,872	1,886	1,814	1,883	24,500	1,883
2007-02-19	1,878	1,890	1,873	1,873	31,300	1,873
2007-02-16	1,858	1,870	1,854	1,866	32,300	1,866
2007-02-15	1,855	1,860	1,850	1,858	18,500	1,858
2007-02-14	1,831	1,855	1,831	1,850	27,200	1,850
2007-02-13	1,830	1,845	1,825	1,828	13,000	1,828
2007-02-09	1,820	1,840	1,815	1,828	11,500	1,828
2007-02-08	1,829	1,840	1,820	1,820	9,400	1,820
2007-02-07	1,830	1,837	1,820	1,825	10,500	1,825
2007-02-06	1,817	1,831	1,810	1,822	9,100	1,822
2007-02-05	1,843	1,843	1,801	1,815	28,400	1,815
2007-02-02	1,843	1,843	1,832	1,835	9,600	1,835
2007-02-01	1,843	1,843	1,825	1,843	23,000	1,843
2007-01-31	1,826	1,840	1,813	1,825	27,300	1,825
2007-01-30	1,822	1,844	1,822	1,823	20,600	1,823
2007-01-29	1,819	1,832	1,800	1,817	26,400	1,817
2007-01-26	1,818	1,823	1,815	1,818	27,800	1,818
2007-01-25	1,813	1,827	1,812	1,815	30,700	1,815
2007-01-24	1,830	1,838	1,800	1,812	27,100	1,812
2007-01-23	1,826	1,840	1,824	1,829	13,000	1,829
2007-01-22	1,840	1,840	1,823	1,839	10,800	1,839
2007-01-19	1,826	1,839	1,816	1,830	15,000	1,830
2007-01-18	1,832	1,834	1,816	1,825	10,100	1,825
2007-01-17	1,811	1,846	1,811	1,833	9,700	1,833
2007-01-16	1,844	1,844	1,826	1,835	8,900	1,835
2007-01-15	1,819	1,845	1,819	1,836	11,000	1,836
2007-01-12	1,819	1,849	1,817	1,826	15,600	1,826
2007-01-11	1,804	1,821	1,799	1,809	14,500	1,809
2007-01-10	1,847	1,847	1,782	1,803	20,700	1,803
2007-01-09	1,825	1,849	1,825	1,848	10,300	1,848
2007-01-05	1,845	1,860	1,822	1,823	15,900	1,823
2007-01-04	1,851	1,859	1,841	1,858	6,400	1,858

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