4958 長谷川香料(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,399	1,405	1,382	1,382	9,100	1,382
2010-12-29	1,376	1,400	1,368	1,400	9,900	1,400
2010-12-28	1,375	1,375	1,365	1,367	7,600	1,367
2010-12-27	1,376	1,376	1,360	1,371	8,800	1,371
2010-12-24	1,375	1,383	1,366	1,373	13,400	1,373
2010-12-22	1,423	1,433	1,386	1,395	32,500	1,395
2010-12-21	1,426	1,440	1,412	1,412	46,100	1,412
2010-12-20	1,397	1,421	1,383	1,416	39,100	1,416
2010-12-17	1,393	1,408	1,393	1,397	26,400	1,397
2010-12-16	1,409	1,417	1,392	1,393	38,100	1,393
2010-12-15	1,390	1,406	1,389	1,406	69,800	1,406
2010-12-14	1,384	1,386	1,383	1,385	47,300	1,385
2010-12-13	1,385	1,385	1,379	1,382	32,800	1,382
2010-12-10	1,400	1,400	1,385	1,396	63,900	1,396
2010-12-09	1,386	1,395	1,378	1,388	20,700	1,388
2010-12-08	1,353	1,375	1,353	1,375	23,500	1,375
2010-12-07	1,354	1,354	1,341	1,352	54,400	1,352
2010-12-06	1,347	1,350	1,345	1,348	39,400	1,348
2010-12-03	1,332	1,347	1,332	1,341	21,900	1,341
2010-12-02	1,327	1,333	1,301	1,330	19,300	1,330
2010-12-01	1,285	1,298	1,274	1,292	17,900	1,292
2010-11-30	1,307	1,315	1,285	1,285	38,300	1,285
2010-11-29	1,302	1,318	1,302	1,307	16,600	1,307
2010-11-26	1,295	1,306	1,295	1,301	18,200	1,301
2010-11-25	1,310	1,311	1,293	1,298	37,100	1,298
2010-11-24	1,330	1,340	1,323	1,327	20,400	1,327
2010-11-22	1,340	1,346	1,337	1,337	7,900	1,337
2010-11-19	1,352	1,384	1,335	1,339	17,300	1,339
2010-11-18	1,350	1,380	1,325	1,356	47,500	1,356
2010-11-17	1,321	1,360	1,321	1,355	26,900	1,355
2010-11-16	1,352	1,352	1,329	1,340	12,400	1,340
2010-11-15	1,336	1,363	1,327	1,349	21,600	1,349
2010-11-12	1,333	1,354	1,322	1,341	43,500	1,341
2010-11-11	1,334	1,351	1,322	1,338	15,500	1,338
2010-11-10	1,341	1,365	1,339	1,346	30,800	1,346
2010-11-09	1,337	1,355	1,335	1,348	13,900	1,348
2010-11-08	1,352	1,381	1,337	1,356	25,600	1,356
2010-11-05	1,332	1,410	1,330	1,359	80,900	1,359
2010-11-04	1,274	1,337	1,274	1,328	46,500	1,328
2010-11-02	1,251	1,259	1,236	1,249	17,300	1,249
2010-11-01	1,261	1,284	1,251	1,256	13,900	1,256
2010-10-29	1,260	1,266	1,230	1,261	31,600	1,261
2010-10-28	1,292	1,304	1,255	1,255	51,600	1,255
2010-10-27	1,303	1,307	1,295	1,296	25,800	1,296
2010-10-26	1,301	1,331	1,301	1,307	12,100	1,307
2010-10-25	1,303	1,340	1,302	1,304	19,700	1,304
2010-10-22	1,292	1,338	1,290	1,322	29,600	1,322
2010-10-21	1,300	1,314	1,290	1,303	17,200	1,303
2010-10-20	1,314	1,344	1,292	1,307	23,100	1,307
2010-10-19	1,332	1,363	1,332	1,339	14,600	1,339
2010-10-18	1,331	1,368	1,331	1,340	19,300	1,340
2010-10-15	1,345	1,358	1,330	1,330	13,300	1,330
2010-10-14	1,357	1,373	1,350	1,356	24,300	1,356
2010-10-13	1,342	1,364	1,332	1,338	30,500	1,338
2010-10-12	1,428	1,428	1,328	1,343	45,800	1,343
2010-10-08	1,432	1,455	1,405	1,411	45,200	1,411
2010-10-07	1,419	1,479	1,419	1,445	37,300	1,445
2010-10-06	1,448	1,457	1,401	1,419	38,000	1,419
2010-10-05	1,441	1,476	1,400	1,447	47,900	1,447
2010-10-04	1,499	1,502	1,442	1,447	27,800	1,447
2010-10-01	1,491	1,520	1,476	1,495	68,400	1,495
2010-09-30	1,531	1,532	1,459	1,476	41,200	1,476
2010-09-29	1,501	1,550	1,501	1,544	36,800	1,544
2010-09-28	1,487	1,514	1,487	1,496	13,900	1,496
2010-09-27	1,469	1,498	1,459	1,498	22,400	1,498
2010-09-24	1,460	1,496	1,460	1,466	28,500	1,466
2010-09-22	1,488	1,500	1,465	1,465	27,000	1,465
2010-09-21	1,481	1,488	1,475	1,477	17,800	1,477
2010-09-17	1,469	1,485	1,467	1,482	16,300	1,482
2010-09-16	1,482	1,482	1,455	1,461	6,800	1,461
2010-09-15	1,455	1,492	1,455	1,477	22,100	1,477
2010-09-14	1,458	1,475	1,458	1,468	13,300	1,468
2010-09-13	1,480	1,483	1,458	1,458	12,400	1,458
2010-09-10	1,480	1,485	1,455	1,478	52,500	1,478
2010-09-09	1,447	1,481	1,443	1,472	16,800	1,472
2010-09-08	1,448	1,448	1,406	1,422	8,100	1,422
2010-09-07	1,452	1,477	1,452	1,463	4,900	1,463
2010-09-06	1,448	1,472	1,437	1,467	22,000	1,467
2010-09-03	1,429	1,449	1,423	1,446	16,000	1,446
2010-09-02	1,430	1,430	1,400	1,425	12,100	1,425
2010-09-01	1,391	1,420	1,372	1,407	32,200	1,407
2010-08-31	1,414	1,415	1,382	1,390	23,900	1,390
2010-08-30	1,408	1,423	1,408	1,414	13,400	1,414
2010-08-27	1,341	1,384	1,341	1,378	20,300	1,378
2010-08-26	1,332	1,341	1,330	1,341	12,900	1,341
2010-08-25	1,316	1,340	1,316	1,330	16,500	1,330
2010-08-24	1,320	1,334	1,313	1,316	18,000	1,316
2010-08-23	1,359	1,359	1,321	1,324	20,300	1,324
2010-08-20	1,382	1,390	1,360	1,368	8,600	1,368
2010-08-19	1,389	1,412	1,388	1,392	16,400	1,392
2010-08-18	1,383	1,383	1,353	1,376	12,200	1,376
2010-08-17	1,333	1,368	1,332	1,353	13,300	1,353
2010-08-16	1,338	1,376	1,338	1,359	6,300	1,359
2010-08-13	1,331	1,377	1,326	1,351	12,400	1,351
2010-08-12	1,325	1,344	1,315	1,339	12,300	1,339
2010-08-11	1,373	1,404	1,326	1,341	18,100	1,341
2010-08-10	1,404	1,408	1,386	1,396	16,700	1,396
2010-08-09	1,350	1,407	1,350	1,406	28,500	1,406
2010-08-06	1,316	1,350	1,316	1,348	14,200	1,348
2010-08-05	1,314	1,334	1,311	1,331	13,100	1,331
2010-08-04	1,315	1,322	1,292	1,305	18,700	1,305
2010-08-03	1,332	1,359	1,321	1,331	12,600	1,331
2010-08-02	1,332	1,378	1,315	1,320	13,700	1,320
2010-07-30	1,373	1,405	1,325	1,332	29,500	1,332
2010-07-29	1,401	1,404	1,381	1,390	19,200	1,390
2010-07-28	1,382	1,403	1,381	1,399	10,700	1,399
2010-07-27	1,360	1,385	1,358	1,375	10,500	1,375
2010-07-26	1,341	1,369	1,341	1,353	4,200	1,353
2010-07-23	1,348	1,368	1,326	1,336	12,300	1,336
2010-07-22	1,309	1,331	1,309	1,318	11,100	1,318
2010-07-21	1,346	1,346	1,324	1,330	17,900	1,330
2010-07-20	1,333	1,364	1,331	1,347	15,200	1,347
2010-07-16	1,394	1,394	1,353	1,361	11,100	1,361
2010-07-15	1,423	1,435	1,406	1,408	7,900	1,408
2010-07-14	1,418	1,446	1,389	1,434	9,400	1,434
2010-07-13	1,423	1,443	1,397	1,401	16,600	1,401
2010-07-12	1,422	1,453	1,401	1,422	8,500	1,422
2010-07-09	1,419	1,434	1,407	1,418	14,800	1,418
2010-07-08	1,406	1,424	1,404	1,418	13,100	1,418
2010-07-07	1,377	1,388	1,357	1,373	6,700	1,373
2010-07-06	1,361	1,397	1,356	1,388	12,200	1,388
2010-07-05	1,354	1,381	1,337	1,381	14,100	1,381
2010-07-02	1,353	1,389	1,350	1,358	17,000	1,358
2010-07-01	1,370	1,376	1,356	1,366	17,700	1,366
2010-06-30	1,381	1,408	1,356	1,370	22,600	1,370
2010-06-29	1,454	1,454	1,404	1,417	16,800	1,417
2010-06-28	1,470	1,475	1,408	1,449	29,900	1,449
2010-06-25	1,462	1,480	1,462	1,466	35,300	1,466
2010-06-24	1,433	1,464	1,423	1,462	19,700	1,462
2010-06-23	1,430	1,444	1,423	1,433	13,600	1,433
2010-06-22	1,456	1,465	1,431	1,459	22,700	1,459
2010-06-21	1,426	1,469	1,426	1,457	14,600	1,457
2010-06-18	1,451	1,460	1,416	1,424	27,400	1,424
2010-06-17	1,447	1,469	1,443	1,455	8,200	1,455
2010-06-16	1,458	1,472	1,434	1,461	30,900	1,461
2010-06-15	1,455	1,461	1,445	1,455	7,900	1,455
2010-06-14	1,436	1,459	1,425	1,453	13,400	1,453
2010-06-11	1,449	1,449	1,434	1,434	43,800	1,434
2010-06-10	1,379	1,398	1,375	1,389	17,500	1,389
2010-06-09	1,360	1,378	1,338	1,353	17,500	1,353
2010-06-08	1,335	1,371	1,330	1,360	20,700	1,360
2010-06-07	1,334	1,358	1,329	1,335	13,800	1,335
2010-06-04	1,393	1,407	1,374	1,376	10,600	1,376
2010-06-03	1,323	1,393	1,322	1,381	25,600	1,381
2010-06-02	1,332	1,343	1,320	1,326	13,800	1,326
2010-06-01	1,304	1,334	1,303	1,332	10,100	1,332
2010-05-31	1,288	1,343	1,288	1,301	10,700	1,301
2010-05-28	1,314	1,320	1,264	1,303	24,900	1,303
2010-05-27	1,260	1,320	1,260	1,284	23,800	1,284
2010-05-26	1,293	1,313	1,275	1,280	28,500	1,280
2010-05-25	1,331	1,333	1,297	1,308	28,900	1,308
2010-05-24	1,337	1,367	1,317	1,331	26,300	1,331
2010-05-21	1,347	1,358	1,335	1,347	33,700	1,347
2010-05-20	1,419	1,432	1,400	1,407	23,400	1,407
2010-05-19	1,401	1,446	1,400	1,435	32,400	1,435
2010-05-18	1,380	1,419	1,380	1,411	11,800	1,411
2010-05-17	1,400	1,409	1,380	1,386	26,700	1,386
2010-05-14	1,412	1,438	1,397	1,423	27,600	1,423
2010-05-13	1,430	1,436	1,421	1,435	18,200	1,435
2010-05-12	1,428	1,429	1,414	1,429	19,800	1,429
2010-05-11	1,425	1,430	1,407	1,416	16,800	1,416
2010-05-10	1,320	1,427	1,320	1,425	66,900	1,425
2010-05-07	1,307	1,348	1,255	1,290	20,600	1,290
2010-05-06	1,381	1,384	1,337	1,337	26,900	1,337
2010-04-30	1,381	1,395	1,381	1,381	21,800	1,381
2010-04-28	1,384	1,394	1,371	1,381	36,200	1,381
2010-04-27	1,439	1,452	1,418	1,444	10,200	1,444
2010-04-26	1,434	1,461	1,434	1,450	23,300	1,450
2010-04-23	1,405	1,419	1,395	1,415	18,600	1,415
2010-04-22	1,409	1,415	1,384	1,405	29,400	1,405
2010-04-21	1,415	1,437	1,404	1,427	33,500	1,427
2010-04-20	1,387	1,415	1,387	1,403	17,400	1,403
2010-04-19	1,400	1,415	1,358	1,400	30,900	1,400
2010-04-16	1,457	1,463	1,403	1,430	28,300	1,430
2010-04-15	1,452	1,474	1,434	1,456	25,400	1,456
2010-04-14	1,450	1,461	1,426	1,440	26,800	1,440
2010-04-13	1,469	1,470	1,427	1,450	33,000	1,450
2010-04-12	1,460	1,479	1,448	1,457	29,800	1,457
2010-04-09	1,418	1,474	1,418	1,457	43,200	1,457
2010-04-08	1,429	1,455	1,420	1,433	38,000	1,433
2010-04-07	1,460	1,474	1,413	1,429	66,400	1,429
2010-04-06	1,450	1,475	1,435	1,449	59,200	1,449
2010-04-05	1,415	1,439	1,413	1,436	31,700	1,436
2010-04-02	1,442	1,442	1,402	1,426	53,900	1,426
2010-04-01	1,412	1,447	1,398	1,442	48,900	1,442
2010-03-31	1,432	1,445	1,393	1,412	65,600	1,412
2010-03-30	1,430	1,454	1,408	1,447	48,200	1,447
2010-03-29	1,432	1,449	1,396	1,429	39,300	1,429
2010-03-26	1,416	1,443	1,395	1,439	60,400	1,439
2010-03-25	1,447	1,458	1,369	1,399	78,500	1,399
2010-03-24	1,461	1,473	1,427	1,447	44,900	1,447
2010-03-23	1,457	1,502	1,428	1,461	26,300	1,461
2010-03-19	1,477	1,480	1,453	1,473	21,000	1,473
2010-03-18	1,452	1,490	1,447	1,467	19,700	1,467
2010-03-17	1,480	1,488	1,455	1,472	15,100	1,472
2010-03-16	1,452	1,464	1,440	1,456	5,600	1,456
2010-03-15	1,469	1,477	1,439	1,460	10,000	1,460
2010-03-12	1,450	1,455	1,434	1,454	36,400	1,454
2010-03-11	1,445	1,452	1,427	1,450	20,200	1,450
2010-03-10	1,455	1,455	1,418	1,418	21,000	1,418
2010-03-09	1,443	1,464	1,429	1,443	13,700	1,443
2010-03-08	1,450	1,470	1,434	1,455	18,900	1,455
2010-03-05	1,427	1,448	1,399	1,443	23,800	1,443
2010-03-04	1,382	1,415	1,369	1,397	28,300	1,397
2010-03-03	1,355	1,400	1,355	1,397	16,300	1,397
2010-03-02	1,362	1,386	1,361	1,374	15,100	1,374
2010-03-01	1,354	1,394	1,331	1,374	23,000	1,374
2010-02-26	1,365	1,370	1,334	1,354	29,700	1,354
2010-02-25	1,353	1,360	1,305	1,335	64,700	1,335
2010-02-24	1,358	1,363	1,330	1,353	25,200	1,353
2010-02-23	1,380	1,380	1,350	1,364	23,200	1,364
2010-02-22	1,321	1,367	1,316	1,362	31,800	1,362
2010-02-19	1,302	1,307	1,285	1,293	17,600	1,293
2010-02-18	1,297	1,314	1,287	1,311	12,400	1,311
2010-02-17	1,300	1,319	1,278	1,310	20,900	1,310
2010-02-16	1,292	1,292	1,261	1,277	12,400	1,277
2010-02-15	1,295	1,295	1,265	1,271	14,400	1,271
2010-02-12	1,278	1,295	1,260	1,295	13,500	1,295
2010-02-10	1,260	1,276	1,250	1,267	17,000	1,267
2010-02-09	1,230	1,264	1,230	1,260	21,900	1,260
2010-02-08	1,226	1,269	1,225	1,253	16,600	1,253
2010-02-05	1,289	1,289	1,233	1,238	15,700	1,238
2010-02-04	1,285	1,289	1,266	1,289	10,400	1,289
2010-02-03	1,252	1,296	1,238	1,274	20,200	1,274
2010-02-02	1,220	1,268	1,210	1,251	15,900	1,251
2010-02-01	1,247	1,263	1,210	1,232	21,700	1,232
2010-01-29	1,270	1,281	1,243	1,247	20,200	1,247
2010-01-28	1,249	1,286	1,236	1,258	11,400	1,258
2010-01-27	1,250	1,257	1,237	1,237	16,300	1,237
2010-01-26	1,283	1,294	1,255	1,255	20,500	1,255
2010-01-25	1,274	1,292	1,273	1,278	14,100	1,278
2010-01-22	1,266	1,272	1,244	1,272	31,300	1,272
2010-01-21	1,280	1,334	1,253	1,318	31,700	1,318
2010-01-20	1,304	1,305	1,267	1,285	18,300	1,285
2010-01-19	1,295	1,330	1,295	1,316	12,600	1,316
2010-01-18	1,311	1,333	1,296	1,304	16,500	1,304
2010-01-15	1,299	1,332	1,290	1,316	22,800	1,316
2010-01-14	1,307	1,331	1,293	1,311	16,000	1,311
2010-01-13	1,335	1,350	1,307	1,307	23,800	1,307
2010-01-12	1,322	1,355	1,292	1,334	16,600	1,334
2010-01-08	1,286	1,335	1,277	1,321	17,100	1,321
2010-01-07	1,270	1,303	1,270	1,297	12,300	1,297
2010-01-06	1,325	1,325	1,270	1,288	19,000	1,288
2010-01-05	1,324	1,336	1,292	1,312	21,100	1,312
2010-01-04	1,315	1,346	1,290	1,292	12,600	1,292

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