4958 長谷川香料(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,150	1,150	1,125	1,127	8,000	1,127
2012-12-27	1,150	1,150	1,135	1,144	11,600	1,144
2012-12-26	1,149	1,150	1,128	1,132	5,300	1,132
2012-12-25	1,133	1,158	1,127	1,140	9,800	1,140
2012-12-21	1,163	1,163	1,132	1,133	11,100	1,133
2012-12-20	1,139	1,174	1,122	1,156	13,000	1,156
2012-12-19	1,111	1,146	1,110	1,143	13,900	1,143
2012-12-18	1,081	1,110	1,081	1,097	9,900	1,097
2012-12-17	1,080	1,094	1,075	1,081	8,000	1,081
2012-12-14	1,051	1,073	1,051	1,057	37,200	1,057
2012-12-13	1,094	1,094	1,074	1,077	8,100	1,077
2012-12-12	1,084	1,084	1,074	1,074	6,400	1,074
2012-12-11	1,077	1,086	1,070	1,082	6,600	1,082
2012-12-10	1,075	1,085	1,070	1,085	12,000	1,085
2012-12-07	1,075	1,081	1,074	1,077	8,600	1,077
2012-12-06	1,075	1,084	1,071	1,082	12,800	1,082
2012-12-05	1,054	1,074	1,051	1,074	9,600	1,074
2012-12-04	1,057	1,065	1,054	1,062	8,600	1,062
2012-12-03	1,053	1,069	1,051	1,062	9,900	1,062
2012-11-30	1,053	1,076	1,052	1,052	7,800	1,052
2012-11-29	1,050	1,063	1,049	1,053	10,000	1,053
2012-11-28	1,055	1,060	1,053	1,053	4,600	1,053
2012-11-27	1,048	1,067	1,044	1,067	19,500	1,067
2012-11-26	1,048	1,050	1,033	1,048	16,400	1,048
2012-11-22	1,046	1,046	1,033	1,038	12,300	1,038
2012-11-21	1,040	1,046	1,035	1,036	18,300	1,036
2012-11-20	1,040	1,040	1,018	1,029	24,100	1,029
2012-11-19	1,022	1,030	1,021	1,028	10,300	1,028
2012-11-16	1,005	1,017	986	1,012	11,500	1,012
2012-11-15	980	1,010	976	1,001	8,600	1,001
2012-11-14	991	991	981	985	14,300	985
2012-11-13	973	993	973	993	8,000	993
2012-11-12	982	991	975	980	10,800	980
2012-11-09	981	1,000	980	988	16,200	988
2012-11-08	999	1,023	992	996	24,300	996
2012-11-07	1,012	1,012	1,000	1,010	8,300	1,010
2012-11-06	1,023	1,023	1,006	1,006	8,000	1,006
2012-11-05	1,049	1,049	1,022	1,048	5,100	1,048
2012-11-02	1,042	1,050	1,039	1,050	14,100	1,050
2012-11-01	1,012	1,036	1,012	1,026	6,800	1,026
2012-10-31	989	1,019	989	1,011	17,300	1,011
2012-10-30	1,013	1,030	993	995	23,500	995
2012-10-29	1,010	1,029	1,010	1,025	7,800	1,025
2012-10-26	1,001	1,018	1,000	1,013	11,700	1,013
2012-10-25	992	1,019	992	1,018	7,700	1,018
2012-10-24	1,010	1,010	994	1,002	8,100	1,002
2012-10-23	1,032	1,042	1,003	1,014	8,000	1,014
2012-10-22	1,031	1,031	1,012	1,020	7,500	1,020
2012-10-19	1,011	1,050	1,009	1,050	14,800	1,050
2012-10-18	1,023	1,030	1,010	1,017	13,200	1,017
2012-10-17	1,018	1,025	1,012	1,022	8,500	1,022
2012-10-16	1,001	1,018	1,001	1,005	7,200	1,005
2012-10-15	991	1,018	974	1,018	7,700	1,018
2012-10-12	984	1,005	981	990	17,100	990
2012-10-11	997	998	970	984	22,300	984
2012-10-10	998	1,007	994	997	23,400	997
2012-10-09	1,018	1,024	1,008	1,008	18,000	1,008
2012-10-05	1,017	1,017	1,002	1,006	13,400	1,006
2012-10-04	1,009	1,019	1,004	1,012	7,800	1,012
2012-10-03	1,005	1,020	1,004	1,008	11,600	1,008
2012-10-02	1,008	1,017	1,004	1,005	7,100	1,005
2012-10-01	1,008	1,011	1,003	1,009	9,800	1,009
2012-09-28	1,041	1,041	1,002	1,006	10,300	1,006
2012-09-27	1,018	1,036	1,003	1,036	15,400	1,036
2012-09-26	1,018	1,041	1,010	1,026	15,800	1,026
2012-09-25	1,004	1,050	998	1,049	16,600	1,049
2012-09-24	987	1,005	987	1,004	6,700	1,004
2012-09-21	985	990	983	987	6,100	987
2012-09-20	1,009	1,009	985	985	4,800	985
2012-09-19	1,024	1,025	983	1,012	9,300	1,012
2012-09-18	1,000	1,019	996	1,015	7,100	1,015
2012-09-14	998	1,000	988	1,000	28,900	1,000
2012-09-13	989	989	982	986	10,700	986
2012-09-12	966	979	963	979	6,600	979
2012-09-11	946	967	931	966	9,800	966
2012-09-10	938	948	931	948	8,100	948
2012-09-07	945	956	940	943	10,700	943
2012-09-06	944	944	918	930	9,400	930
2012-09-05	957	958	945	946	10,800	946
2012-09-04	948	962	937	960	21,000	960
2012-09-03	952	968	941	949	16,200	949
2012-08-31	950	971	950	952	6,000	952
2012-08-30	971	980	956	959	6,200	959
2012-08-29	996	997	965	974	6,600	974
2012-08-28	1,013	1,021	978	991	13,100	991
2012-08-27	1,010	1,018	1,002	1,005	7,600	1,005
2012-08-24	1,033	1,033	1,025	1,025	4,300	1,025
2012-08-23	1,042	1,044	1,034	1,041	4,900	1,041
2012-08-22	1,040	1,043	1,033	1,043	7,300	1,043
2012-08-21	1,040	1,053	1,036	1,042	11,600	1,042
2012-08-20	1,078	1,079	1,036	1,042	12,700	1,042
2012-08-17	1,064	1,087	1,048	1,085	12,100	1,085
2012-08-16	1,058	1,079	1,030	1,064	22,500	1,064
2012-08-15	1,062	1,068	1,020	1,057	8,300	1,057
2012-08-14	1,022	1,067	1,021	1,057	10,800	1,057
2012-08-13	1,041	1,041	1,002	1,021	4,300	1,021
2012-08-10	1,053	1,060	1,039	1,045	8,700	1,045
2012-08-09	1,075	1,075	1,050	1,056	11,600	1,056
2012-08-08	1,069	1,078	1,062	1,073	9,200	1,073
2012-08-07	1,020	1,057	1,020	1,056	6,000	1,056
2012-08-06	1,033	1,064	1,024	1,045	12,900	1,045
2012-08-03	1,016	1,020	1,000	1,012	12,100	1,012
2012-08-02	1,034	1,050	1,000	1,023	15,100	1,023
2012-08-01	1,032	1,039	1,021	1,032	10,800	1,032
2012-07-31	1,022	1,036	1,016	1,032	13,600	1,032
2012-07-30	1,003	1,023	1,003	1,023	12,100	1,023
2012-07-27	989	1,007	978	998	13,100	998
2012-07-26	965	977	959	977	9,800	977
2012-07-25	951	970	938	958	19,700	958
2012-07-24	971	985	951	966	12,500	966
2012-07-23	970	983	964	971	12,400	971
2012-07-20	1,000	1,000	979	979	13,300	979
2012-07-19	998	1,009	997	1,000	8,300	1,000
2012-07-18	994	995	989	989	9,800	989
2012-07-17	989	1,000	986	988	13,000	988
2012-07-13	983	1,006	983	988	10,900	988
2012-07-12	992	998	979	989	19,200	989
2012-07-11	990	994	989	992	13,500	992
2012-07-10	1,001	1,003	993	993	13,500	993
2012-07-09	997	1,005	992	995	13,700	995
2012-07-06	994	1,020	990	1,008	33,400	1,008
2012-07-05	990	997	988	994	58,100	994
2012-07-04	990	996	987	989	39,500	989
2012-07-03	990	995	985	989	53,100	989
2012-07-02	1,006	1,006	952	987	40,600	987
2012-06-29	963	1,014	963	1,006	33,200	1,006
2012-06-28	955	976	955	966	37,700	966
2012-06-27	950	954	942	950	28,500	950
2012-06-26	977	980	946	949	39,300	949
2012-06-25	997	998	981	982	19,100	982
2012-06-22	1,010	1,010	990	997	15,200	997
2012-06-21	1,009	1,015	1,004	1,009	26,900	1,009
2012-06-20	993	1,013	993	1,007	18,200	1,007
2012-06-19	980	1,000	976	986	24,800	986
2012-06-18	980	990	976	986	15,700	986
2012-06-15	987	998	966	966	10,200	966
2012-06-14	994	996	969	977	12,600	977
2012-06-13	1,020	1,020	994	997	16,600	997
2012-06-12	994	1,000	975	1,000	17,800	1,000
2012-06-11	1,004	1,014	995	1,009	20,000	1,009
2012-06-08	1,022	1,022	978	989	45,900	989
2012-06-07	990	1,021	974	1,020	45,600	1,020
2012-06-06	964	990	964	988	42,200	988
2012-06-05	958	988	952	988	59,700	988
2012-06-04	910	946	900	943	50,700	943
2012-06-01	885	912	885	910	101,700	910
2012-05-31	874	904	874	881	208,700	881
2012-05-30	898	902	880	883	45,900	883
2012-05-29	880	907	880	897	31,200	897
2012-05-28	881	900	880	883	17,900	883
2012-05-25	877	893	875	876	24,900	876
2012-05-24	905	906	861	873	64,000	873
2012-05-23	965	965	904	905	45,900	905
2012-05-22	951	970	951	964	17,800	964
2012-05-21	927	963	927	947	18,300	947
2012-05-18	935	954	919	928	51,900	928
2012-05-17	1,001	1,001	935	942	64,200	942
2012-05-16	1,066	1,066	1,001	1,005	34,500	1,005
2012-05-15	1,065	1,074	1,058	1,066	10,200	1,066
2012-05-14	1,081	1,082	1,056	1,065	11,800	1,065
2012-05-11	1,116	1,128	1,100	1,107	16,200	1,107
2012-05-10	1,111	1,120	1,106	1,113	7,800	1,113
2012-05-09	1,105	1,134	1,104	1,131	15,800	1,131
2012-05-08	1,108	1,120	1,091	1,109	8,500	1,109
2012-05-07	1,117	1,117	1,095	1,103	12,100	1,103
2012-05-02	1,124	1,139	1,124	1,133	6,700	1,133
2012-05-01	1,132	1,133	1,120	1,124	8,200	1,124
2012-04-27	1,141	1,145	1,132	1,132	11,400	1,132
2012-04-26	1,135	1,143	1,129	1,143	8,000	1,143
2012-04-25	1,135	1,138	1,123	1,128	6,500	1,128
2012-04-24	1,122	1,131	1,122	1,128	6,200	1,128
2012-04-23	1,144	1,144	1,133	1,134	4,400	1,134
2012-04-20	1,142	1,143	1,128	1,134	7,700	1,134
2012-04-19	1,162	1,162	1,142	1,142	8,100	1,142
2012-04-18	1,152	1,172	1,152	1,168	19,100	1,168
2012-04-17	1,122	1,140	1,122	1,135	3,700	1,135
2012-04-16	1,119	1,134	1,119	1,126	6,400	1,126
2012-04-13	1,139	1,144	1,127	1,133	3,700	1,133
2012-04-12	1,133	1,144	1,122	1,139	10,600	1,139
2012-04-11	1,126	1,132	1,116	1,129	12,400	1,129
2012-04-10	1,138	1,140	1,133	1,134	8,900	1,134
2012-04-09	1,143	1,151	1,138	1,143	11,000	1,143
2012-04-06	1,155	1,155	1,137	1,150	15,600	1,150
2012-04-05	1,157	1,164	1,157	1,157	10,100	1,157
2012-04-04	1,184	1,184	1,153	1,157	17,000	1,157
2012-04-03	1,181	1,187	1,173	1,176	11,200	1,176
2012-04-02	1,205	1,205	1,179	1,184	17,600	1,184
2012-03-30	1,206	1,209	1,198	1,198	12,700	1,198
2012-03-29	1,200	1,206	1,192	1,199	11,600	1,199
2012-03-28	1,203	1,206	1,191	1,202	11,700	1,202
2012-03-27	1,195	1,204	1,187	1,204	30,500	1,204
2012-03-26	1,188	1,189	1,180	1,180	14,500	1,180
2012-03-23	1,181	1,195	1,179	1,180	27,900	1,180
2012-03-22	1,186	1,193	1,181	1,181	14,600	1,181
2012-03-21	1,184	1,195	1,180	1,180	18,200	1,180
2012-03-19	1,202	1,205	1,185	1,185	10,800	1,185
2012-03-16	1,197	1,204	1,191	1,202	16,500	1,202
2012-03-15	1,201	1,201	1,190	1,190	9,400	1,190
2012-03-14	1,199	1,206	1,187	1,187	18,000	1,187
2012-03-13	1,190	1,208	1,180	1,180	19,900	1,180
2012-03-12	1,190	1,212	1,183	1,191	17,400	1,191
2012-03-09	1,170	1,195	1,168	1,192	57,300	1,192
2012-03-08	1,174	1,184	1,174	1,178	7,600	1,178
2012-03-07	1,174	1,177	1,163	1,170	23,500	1,170
2012-03-06	1,185	1,199	1,174	1,174	17,000	1,174
2012-03-05	1,207	1,215	1,181	1,184	16,900	1,184
2012-03-02	1,214	1,216	1,203	1,213	12,300	1,213
2012-03-01	1,240	1,240	1,201	1,206	16,500	1,206
2012-02-29	1,251	1,252	1,214	1,240	12,300	1,240
2012-02-28	1,230	1,252	1,214	1,242	17,900	1,242
2012-02-27	1,243	1,243	1,220	1,222	11,400	1,222
2012-02-24	1,241	1,241	1,230	1,233	9,700	1,233
2012-02-23	1,210	1,238	1,210	1,228	14,300	1,228
2012-02-22	1,217	1,226	1,202	1,213	21,200	1,213
2012-02-21	1,220	1,221	1,200	1,200	8,500	1,200
2012-02-20	1,205	1,220	1,205	1,205	5,800	1,205
2012-02-17	1,190	1,222	1,190	1,205	20,000	1,205
2012-02-16	1,202	1,207	1,195	1,196	12,200	1,196
2012-02-15	1,226	1,226	1,202	1,214	34,100	1,214
2012-02-14	1,206	1,226	1,200	1,226	8,200	1,226
2012-02-13	1,207	1,226	1,206	1,210	5,200	1,210
2012-02-10	1,234	1,234	1,205	1,205	10,900	1,205
2012-02-09	1,247	1,247	1,231	1,234	9,000	1,234
2012-02-08	1,258	1,258	1,228	1,247	12,200	1,247
2012-02-07	1,250	1,261	1,233	1,235	11,200	1,235
2012-02-06	1,261	1,270	1,257	1,257	9,700	1,257
2012-02-03	1,293	1,293	1,249	1,266	10,400	1,266
2012-02-02	1,233	1,349	1,228	1,279	12,800	1,279
2012-02-01	1,227	1,240	1,215	1,228	6,500	1,228
2012-01-31	1,229	1,229	1,209	1,210	5,300	1,210
2012-01-30	1,228	1,231	1,202	1,202	4,500	1,202
2012-01-27	1,204	1,223	1,204	1,223	3,700	1,223
2012-01-26	1,235	1,238	1,210	1,211	5,000	1,211
2012-01-25	1,212	1,231	1,210	1,216	7,300	1,216
2012-01-24	1,226	1,227	1,214	1,224	3,500	1,224
2012-01-23	1,212	1,229	1,207	1,207	5,400	1,207
2012-01-20	1,225	1,235	1,213	1,217	14,200	1,217
2012-01-19	1,197	1,212	1,181	1,182	5,700	1,182
2012-01-18	1,188	1,205	1,188	1,205	4,400	1,205
2012-01-17	1,194	1,204	1,181	1,188	9,600	1,188
2012-01-16	1,200	1,224	1,190	1,224	4,000	1,224
2012-01-13	1,210	1,220	1,206	1,207	8,800	1,207
2012-01-12	1,203	1,213	1,186	1,186	7,200	1,186
2012-01-11	1,211	1,238	1,211	1,219	3,000	1,219
2012-01-10	1,234	1,247	1,211	1,211	8,300	1,211
2012-01-06	1,216	1,216	1,204	1,204	1,500	1,204
2012-01-05	1,250	1,250	1,224	1,224	4,200	1,224
2012-01-04	1,185	1,250	1,185	1,246	35,200	1,246

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30