1. HOME >
  2. 株価時系列 >
  3. 4958 >
  4. 2011年

4958 長谷川香料(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1511,1881,1301,1857,6001,185
2011-12-291,1351,1351,1211,1245,7001,124
2011-12-281,1261,1351,1251,1324,3001,132
2011-12-271,1261,1341,1131,1306,8001,130
2011-12-261,1571,1571,1381,1451,7001,145
2011-12-221,1281,1461,1281,1345,4001,134
2011-12-211,1311,1321,1211,1263,8001,126
2011-12-201,1271,1311,1211,12412,2001,124
2011-12-191,1341,1361,1221,12710,3001,127
2011-12-161,1681,1691,1361,13610,5001,136
2011-12-151,1781,1921,1631,16810,5001,168
2011-12-141,1681,1811,1681,1727,3001,172
2011-12-131,1621,1771,1611,1647,0001,164
2011-12-121,1801,1991,1721,18511,5001,185
2011-12-091,1581,1691,1561,16042,6001,160
2011-12-081,1921,2051,1821,1842,3001,184
2011-12-071,1891,2021,1861,19111,8001,191
2011-12-061,2021,2021,1701,1869,3001,186
2011-12-051,2101,2161,2011,2025,1001,202
2011-12-021,2251,2391,2141,2155,5001,215
2011-12-011,2291,2311,2201,22910,8001,229
2011-11-301,2201,2291,2001,22812,3001,228
2011-11-291,1851,2391,1741,23914,7001,239
2011-11-281,1661,2121,1661,17314,9001,173
2011-11-251,1741,1751,1621,1634,4001,163
2011-11-241,1911,2001,1801,1878,3001,187
2011-11-221,1971,2191,1971,2188,8001,218
2011-11-211,2001,2221,1971,2224,1001,222
2011-11-181,1841,2121,1841,19610,1001,196
2011-11-171,2041,2411,1951,2116,7001,211
2011-11-161,2101,2111,2021,2045,9001,204
2011-11-151,2261,2281,2101,2182,6001,218
2011-11-141,2501,2501,2201,2265,9001,226
2011-11-111,2411,2491,2191,2495,1001,249
2011-11-101,2181,2411,2181,2418,7001,241
2011-11-091,2161,2531,2161,2539,3001,253
2011-11-081,2401,2501,2241,2274,6001,227
2011-11-071,2381,2581,2241,2585,1001,258
2011-11-041,2111,2411,2061,2386,8001,238
2011-11-021,2111,2201,2051,21516,5001,215
2011-11-011,2561,2571,2301,2306,0001,230
2011-10-311,2851,3001,2561,25619,6001,256
2011-10-281,3001,3101,2841,28525,7001,285
2011-10-271,2541,3001,2281,29614,3001,296
2011-10-261,2391,2461,2231,2416,8001,241
2011-10-251,2631,2631,2341,2396,6001,239
2011-10-241,2411,2781,2411,2774,9001,277
2011-10-211,2541,2541,2361,2393,9001,239
2011-10-201,2781,2831,2401,2466,7001,246
2011-10-191,3201,3201,2731,2916,0001,291
2011-10-181,3021,3021,2861,2988,0001,298
2011-10-171,2901,3081,2601,2996,7001,299
2011-10-141,2901,2971,2601,2608,7001,260
2011-10-131,3071,3181,3061,3144,4001,314
2011-10-121,3051,3201,3031,31311,2001,313
2011-10-111,3191,3211,3001,31714,9001,317
2011-10-071,2531,3301,2531,31933,0001,319
2011-10-061,2311,2411,2061,2388,4001,238
2011-10-051,2361,2421,1991,20114,4001,201
2011-10-041,2621,2621,2201,22018,3001,220
2011-10-031,2881,2951,2691,27046,0001,270
2011-09-301,3121,3201,2951,30744,2001,307
2011-09-291,3061,3201,2961,32032,9001,320
2011-09-281,2901,3321,2811,30536,0001,305
2011-09-271,2381,2981,2381,29826,2001,298
2011-09-261,2451,2481,2011,21922,8001,219
2011-09-221,2541,2551,2261,23915,8001,239
2011-09-211,2861,3001,2671,26717,0001,267
2011-09-201,2681,2911,2681,28016,2001,280
2011-09-161,2931,2971,2901,29535,6001,295
2011-09-151,2971,2981,2871,29231,0001,292
2011-09-141,3021,3021,2811,28321,1001,283
2011-09-131,2911,3101,2911,29816,6001,298
2011-09-121,2811,2981,2811,29511,8001,295
2011-09-091,3001,3441,2911,31248,6001,312
2011-09-081,3061,3061,2921,30011,8001,300
2011-09-071,3161,3161,2761,29736,0001,297
2011-09-061,3001,3001,2811,29718,5001,297
2011-09-051,2961,3001,2961,2983,8001,298
2011-09-021,2871,3051,2811,29814,5001,298
2011-09-011,3011,3091,2711,30029,1001,300
2011-08-311,2981,3031,2881,30129,8001,301
2011-08-301,2971,3081,2951,30029,2001,300
2011-08-291,2991,3071,2931,30037,0001,300
2011-08-261,2991,3051,2901,30014,9001,300
2011-08-251,3051,3181,2901,29013,2001,290
2011-08-241,3151,3151,2971,29811,0001,298
2011-08-231,3281,3291,2901,30034,3001,300
2011-08-221,3241,3391,3011,3067,8001,306
2011-08-191,2991,3281,2991,32411,0001,324
2011-08-181,3331,3351,3141,3297,7001,329
2011-08-171,3301,3341,3111,3346,4001,334
2011-08-161,3271,3341,3191,3348,8001,334
2011-08-151,3201,3211,3121,3128,2001,312
2011-08-121,3081,3081,2851,29312,6001,293
2011-08-111,2851,2941,2721,2949,2001,294
2011-08-101,2941,3001,2781,28910,0001,289
2011-08-091,2311,2831,2141,28320,4001,283
2011-08-081,2301,2841,2201,26321,2001,263
2011-08-051,2391,2391,1981,20724,2001,207
2011-08-041,2781,2781,2501,25014,2001,250
2011-08-031,2751,2751,2521,26016,8001,260
2011-08-021,2961,3001,2761,2845,7001,284
2011-08-011,2761,3041,2751,2959,2001,295
2011-07-291,2981,3171,2751,27511,0001,275
2011-07-281,3041,3051,2601,28914,0001,289
2011-07-271,3141,3141,2941,30213,2001,302
2011-07-261,3041,3391,3041,3316,8001,331
2011-07-251,3221,3291,3101,3107,3001,310
2011-07-221,3401,3401,3141,32211,7001,322
2011-07-211,3391,3391,3291,3362,3001,336
2011-07-201,3401,3401,3351,3364,1001,336
2011-07-191,3181,3431,3181,34015,1001,340
2011-07-151,3021,3181,3021,3188,8001,318
2011-07-141,3281,3281,3021,3025,1001,302
2011-07-131,3251,3461,3251,34310,9001,343
2011-07-121,3001,3251,2761,32512,1001,325
2011-07-111,3001,3261,3001,3266,5001,326
2011-07-081,3181,3211,3001,3009,3001,300
2011-07-071,3181,3201,3101,31714,6001,317
2011-07-061,3011,3181,2991,31813,9001,318
2011-07-051,2901,3191,2901,29411,9001,294
2011-07-041,2991,3041,2871,28815,8001,288
2011-07-011,2531,2801,2511,27126,5001,271
2011-06-301,2481,2501,2271,2509,4001,250
2011-06-291,2311,2401,2231,2409,5001,240
2011-06-281,2211,2341,2151,2188,7001,218
2011-06-271,2401,2481,2211,22216,6001,222
2011-06-241,2451,2601,2441,25811,8001,258
2011-06-231,2221,2581,2161,25524,0001,255
2011-06-221,2031,2391,2031,23016,3001,230
2011-06-211,1761,2031,1741,20311,6001,203
2011-06-201,1621,1991,1621,1767,8001,176
2011-06-171,2111,2131,1701,17022,1001,170
2011-06-161,2151,2341,2101,2108,9001,210
2011-06-151,2531,2531,2301,2387,6001,238
2011-06-141,2211,2581,2211,2547,5001,254
2011-06-131,2071,2321,1811,2289,2001,228
2011-06-101,2221,2311,1971,22936,7001,229
2011-06-091,2111,2111,1711,2006,6001,200
2011-06-081,2001,2121,2001,2115,2001,211
2011-06-071,1701,2001,1621,2007,8001,200
2011-06-061,1881,1911,1751,18312,3001,183
2011-06-031,2171,2251,1881,18817,1001,188
2011-06-021,2011,2371,1981,23016,8001,230
2011-06-011,2391,2401,2001,23010,0001,230
2011-05-311,1941,2391,1941,23717,0001,237
2011-05-301,2061,2061,1851,18710,6001,187
2011-05-271,2201,2231,2071,20711,5001,207
2011-05-261,2231,2361,2181,2264,8001,226
2011-05-251,2201,2201,2041,21010,2001,210
2011-05-241,2391,2391,2211,22411,4001,224
2011-05-231,2651,2651,2301,2348,3001,234
2011-05-201,2351,2561,2351,2457,0001,245
2011-05-191,2641,2681,2431,2446,7001,244
2011-05-181,2401,2721,2311,26610,8001,266
2011-05-171,2371,2471,2301,24014,1001,240
2011-05-161,2321,2401,2231,2248,1001,224
2011-05-131,2381,2441,2251,23316,3001,233
2011-05-121,2331,2571,2251,24017,1001,240
2011-05-111,2851,2851,2321,23231,9001,232
2011-05-101,2881,2961,2641,2909,2001,290
2011-05-091,2891,2911,2741,2795,4001,279
2011-05-061,3091,3101,2771,29613,5001,296
2011-05-021,2601,3271,2601,30921,5001,309
2011-04-281,2291,2431,2201,24210,7001,242
2011-04-271,2301,2451,2151,21512,5001,215
2011-04-261,2401,2411,2211,22911,2001,229
2011-04-251,2521,2621,2491,2495,2001,249
2011-04-221,2451,2721,2331,2588,7001,258
2011-04-211,2531,2631,2411,2528,3001,252
2011-04-201,2641,2671,2301,2539,5001,253
2011-04-191,2371,2731,2371,2508,1001,250
2011-04-181,2461,2891,2461,2588,4001,258
2011-04-151,2791,2891,2171,25315,0001,253
2011-04-141,2441,2751,2401,2759,1001,275
2011-04-131,2161,2521,2161,2437,9001,243
2011-04-121,2411,2411,2201,22511,7001,225
2011-04-111,2531,2661,2351,2628,4001,262
2011-04-081,2381,2731,2381,26015,5001,260
2011-04-071,2781,2931,2451,24814,2001,248
2011-04-061,3281,3281,2711,27817,6001,278
2011-04-051,3241,3241,2911,29919,7001,299
2011-04-041,3161,3421,3001,33111,7001,331
2011-04-011,3501,3681,3151,31520,9001,315
2011-03-311,3391,3491,3081,34922,9001,349
2011-03-301,2941,3251,2841,32522,6001,325
2011-03-291,2461,2901,2301,28625,4001,286
2011-03-281,2481,2551,2381,24815,1001,248
2011-03-251,2291,2441,2261,23015,9001,230
2011-03-241,2231,2311,2201,22012,9001,220
2011-03-231,2321,2401,2031,21419,6001,214
2011-03-221,2221,2221,1811,20225,0001,202
2011-03-181,1191,1951,1191,16235,8001,162
2011-03-171,0801,1181,0601,08951,3001,089
2011-03-161,0051,0961,0051,08851,4001,088
2011-03-151,1001,1011,0011,00542,9001,005
2011-03-141,1111,1891,0541,15021,5001,150
2011-03-111,2651,2711,2611,26176,6001,261
2011-03-101,3031,3101,2841,29012,3001,290
2011-03-091,3081,3341,3051,31927,6001,319
2011-03-081,2801,3051,2801,28028,7001,280
2011-03-071,3051,3051,2701,27819,1001,278
2011-03-041,3221,3221,3021,3027,0001,302
2011-03-031,2901,3061,2901,3009,4001,300
2011-03-021,3111,3161,2871,28726,7001,287
2011-03-011,3261,3391,3091,32324,8001,323
2011-02-281,3211,3361,3091,32428,8001,324
2011-02-251,3181,3301,3171,32812,8001,328
2011-02-241,3601,3601,3121,31733,3001,317
2011-02-231,3751,4151,3651,36533,7001,365
2011-02-221,3971,3971,3751,37510,7001,375
2011-02-211,4031,4051,3981,3986,4001,398
2011-02-181,4161,4221,4101,41111,7001,411
2011-02-171,3751,4101,3741,41025,0001,410
2011-02-161,3681,3841,3661,37611,0001,376
2011-02-151,3901,3941,3581,35924,6001,359
2011-02-141,3891,3891,3841,38514,6001,385
2011-02-101,3561,3771,3561,3718,5001,371
2011-02-091,3781,3841,3621,3677,8001,367
2011-02-081,3891,3891,3641,36523,6001,365
2011-02-071,3701,3791,3661,37638,1001,376
2011-02-041,3451,3771,3411,34741,3001,347
2011-02-031,3211,3311,3211,3259,4001,325
2011-02-021,3311,3461,3201,32013,5001,320
2011-02-011,3081,3241,3081,31510,8001,315
2011-01-311,3061,3191,2951,30610,3001,306
2011-01-281,3411,3451,3121,31618,4001,316
2011-01-271,3351,3591,3351,34515,9001,345
2011-01-261,3561,3561,3401,34219,4001,342
2011-01-251,3431,3711,3391,35622,3001,356
2011-01-241,3331,3531,3331,35011,4001,350
2011-01-211,3881,3881,3381,33819,9001,338
2011-01-201,4011,4051,3801,38112,2001,381
2011-01-191,3891,4151,3891,41539,9001,415
2011-01-181,3851,4001,3851,39610,2001,396
2011-01-171,3951,3961,3841,3849,7001,384
2011-01-141,3801,4011,3801,38822,4001,388
2011-01-131,3851,3981,3821,39014,4001,390
2011-01-121,4001,4091,3811,38453,5001,384
2011-01-111,3971,3981,3761,39013,4001,390
2011-01-071,4051,4051,3801,39116,4001,391
2011-01-061,3961,4041,3901,39612,3001,396
2011-01-051,3851,3921,3751,38012,3001,380
2011-01-041,3851,4111,3841,38521,4001,385

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