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
2012-12-281,1501,1501,1251,1278,0001,127
2012-12-271,1501,1501,1351,14411,6001,144
2012-12-261,1491,1501,1281,1325,3001,132
2012-12-251,1331,1581,1271,1409,8001,140
2012-12-211,1631,1631,1321,13311,1001,133
2012-12-201,1391,1741,1221,15613,0001,156
2012-12-191,1111,1461,1101,14313,9001,143
2012-12-181,0811,1101,0811,0979,9001,097
2012-12-171,0801,0941,0751,0818,0001,081
2012-12-141,0511,0731,0511,05737,2001,057
2012-12-131,0941,0941,0741,0778,1001,077
2012-12-121,0841,0841,0741,0746,4001,074
2012-12-111,0771,0861,0701,0826,6001,082
2012-12-101,0751,0851,0701,08512,0001,085
2012-12-071,0751,0811,0741,0778,6001,077
2012-12-061,0751,0841,0711,08212,8001,082
2012-12-051,0541,0741,0511,0749,6001,074
2012-12-041,0571,0651,0541,0628,6001,062
2012-12-031,0531,0691,0511,0629,9001,062
2012-11-301,0531,0761,0521,0527,8001,052
2012-11-291,0501,0631,0491,05310,0001,053
2012-11-281,0551,0601,0531,0534,6001,053
2012-11-271,0481,0671,0441,06719,5001,067
2012-11-261,0481,0501,0331,04816,4001,048
2012-11-221,0461,0461,0331,03812,3001,038
2012-11-211,0401,0461,0351,03618,3001,036
2012-11-201,0401,0401,0181,02924,1001,029
2012-11-191,0221,0301,0211,02810,3001,028
2012-11-161,0051,0179861,01211,5001,012
2012-11-159801,0109761,0018,6001,001
2012-11-1499199198198514,300985
2012-11-139739939739938,000993
2012-11-1298299197598010,800980
2012-11-099811,00098098816,200988
2012-11-089991,02399299624,300996
2012-11-071,0121,0121,0001,0108,3001,010
2012-11-061,0231,0231,0061,0068,0001,006
2012-11-051,0491,0491,0221,0485,1001,048
2012-11-021,0421,0501,0391,05014,1001,050
2012-11-011,0121,0361,0121,0266,8001,026
2012-10-319891,0199891,01117,3001,011
2012-10-301,0131,03099399523,500995
2012-10-291,0101,0291,0101,0257,8001,025
2012-10-261,0011,0181,0001,01311,7001,013
2012-10-259921,0199921,0187,7001,018
2012-10-241,0101,0109941,0028,1001,002
2012-10-231,0321,0421,0031,0148,0001,014
2012-10-221,0311,0311,0121,0207,5001,020
2012-10-191,0111,0501,0091,05014,8001,050
2012-10-181,0231,0301,0101,01713,2001,017
2012-10-171,0181,0251,0121,0228,5001,022
2012-10-161,0011,0181,0011,0057,2001,005
2012-10-159911,0189741,0187,7001,018
2012-10-129841,00598199017,100990
2012-10-1199799897098422,300984
2012-10-109981,00799499723,400997
2012-10-091,0181,0241,0081,00818,0001,008
2012-10-051,0171,0171,0021,00613,4001,006
2012-10-041,0091,0191,0041,0127,8001,012
2012-10-031,0051,0201,0041,00811,6001,008
2012-10-021,0081,0171,0041,0057,1001,005
2012-10-011,0081,0111,0031,0099,8001,009
2012-09-281,0411,0411,0021,00610,3001,006
2012-09-271,0181,0361,0031,03615,4001,036
2012-09-261,0181,0411,0101,02615,8001,026
2012-09-251,0041,0509981,04916,6001,049
2012-09-249871,0059871,0046,7001,004
2012-09-219859909839876,100987
2012-09-201,0091,0099859854,800985
2012-09-191,0241,0259831,0129,3001,012
2012-09-181,0001,0199961,0157,1001,015
2012-09-149981,0009881,00028,9001,000
2012-09-1398998998298610,700986
2012-09-129669799639796,600979
2012-09-119469679319669,800966
2012-09-109389489319488,100948
2012-09-0794595694094310,700943
2012-09-069449449189309,400930
2012-09-0595795894594610,800946
2012-09-0494896293796021,000960
2012-09-0395296894194916,200949
2012-08-319509719509526,000952
2012-08-309719809569596,200959
2012-08-299969979659746,600974
2012-08-281,0131,02197899113,100991
2012-08-271,0101,0181,0021,0057,6001,005
2012-08-241,0331,0331,0251,0254,3001,025
2012-08-231,0421,0441,0341,0414,9001,041
2012-08-221,0401,0431,0331,0437,3001,043
2012-08-211,0401,0531,0361,04211,6001,042
2012-08-201,0781,0791,0361,04212,7001,042
2012-08-171,0641,0871,0481,08512,1001,085
2012-08-161,0581,0791,0301,06422,5001,064
2012-08-151,0621,0681,0201,0578,3001,057
2012-08-141,0221,0671,0211,05710,8001,057
2012-08-131,0411,0411,0021,0214,3001,021
2012-08-101,0531,0601,0391,0458,7001,045
2012-08-091,0751,0751,0501,05611,6001,056
2012-08-081,0691,0781,0621,0739,2001,073
2012-08-071,0201,0571,0201,0566,0001,056
2012-08-061,0331,0641,0241,04512,9001,045
2012-08-031,0161,0201,0001,01212,1001,012
2012-08-021,0341,0501,0001,02315,1001,023
2012-08-011,0321,0391,0211,03210,8001,032
2012-07-311,0221,0361,0161,03213,6001,032
2012-07-301,0031,0231,0031,02312,1001,023
2012-07-279891,00797899813,100998
2012-07-269659779599779,800977
2012-07-2595197093895819,700958
2012-07-2497198595196612,500966
2012-07-2397098396497112,400971
2012-07-201,0001,00097997913,300979
2012-07-199981,0099971,0008,3001,000
2012-07-189949959899899,800989
2012-07-179891,00098698813,000988
2012-07-139831,00698398810,900988
2012-07-1299299897998919,200989
2012-07-1199099498999213,500992
2012-07-101,0011,00399399313,500993
2012-07-099971,00599299513,700995
2012-07-069941,0209901,00833,4001,008
2012-07-0599099798899458,100994
2012-07-0499099698798939,500989
2012-07-0399099598598953,100989
2012-07-021,0061,00695298740,600987
2012-06-299631,0149631,00633,2001,006
2012-06-2895597695596637,700966
2012-06-2795095494295028,500950
2012-06-2697798094694939,300949
2012-06-2599799898198219,100982
2012-06-221,0101,01099099715,200997
2012-06-211,0091,0151,0041,00926,9001,009
2012-06-209931,0139931,00718,2001,007
2012-06-199801,00097698624,800986
2012-06-1898099097698615,700986
2012-06-1598799896696610,200966
2012-06-1499499696997712,600977
2012-06-131,0201,02099499716,600997
2012-06-129941,0009751,00017,8001,000
2012-06-111,0041,0149951,00920,0001,009
2012-06-081,0221,02297898945,900989
2012-06-079901,0219741,02045,6001,020
2012-06-0696499096498842,200988
2012-06-0595898895298859,700988
2012-06-0491094690094350,700943
2012-06-01885912885910101,700910
2012-05-31874904874881208,700881
2012-05-3089890288088345,900883
2012-05-2988090788089731,200897
2012-05-2888190088088317,900883
2012-05-2587789387587624,900876
2012-05-2490590686187364,000873
2012-05-2396596590490545,900905
2012-05-2295197095196417,800964
2012-05-2192796392794718,300947
2012-05-1893595491992851,900928
2012-05-171,0011,00193594264,200942
2012-05-161,0661,0661,0011,00534,5001,005
2012-05-151,0651,0741,0581,06610,2001,066
2012-05-141,0811,0821,0561,06511,8001,065
2012-05-111,1161,1281,1001,10716,2001,107
2012-05-101,1111,1201,1061,1137,8001,113
2012-05-091,1051,1341,1041,13115,8001,131
2012-05-081,1081,1201,0911,1098,5001,109
2012-05-071,1171,1171,0951,10312,1001,103
2012-05-021,1241,1391,1241,1336,7001,133
2012-05-011,1321,1331,1201,1248,2001,124
2012-04-271,1411,1451,1321,13211,4001,132
2012-04-261,1351,1431,1291,1438,0001,143
2012-04-251,1351,1381,1231,1286,5001,128
2012-04-241,1221,1311,1221,1286,2001,128
2012-04-231,1441,1441,1331,1344,4001,134
2012-04-201,1421,1431,1281,1347,7001,134
2012-04-191,1621,1621,1421,1428,1001,142
2012-04-181,1521,1721,1521,16819,1001,168
2012-04-171,1221,1401,1221,1353,7001,135
2012-04-161,1191,1341,1191,1266,4001,126
2012-04-131,1391,1441,1271,1333,7001,133
2012-04-121,1331,1441,1221,13910,6001,139
2012-04-111,1261,1321,1161,12912,4001,129
2012-04-101,1381,1401,1331,1348,9001,134
2012-04-091,1431,1511,1381,14311,0001,143
2012-04-061,1551,1551,1371,15015,6001,150
2012-04-051,1571,1641,1571,15710,1001,157
2012-04-041,1841,1841,1531,15717,0001,157
2012-04-031,1811,1871,1731,17611,2001,176
2012-04-021,2051,2051,1791,18417,6001,184
2012-03-301,2061,2091,1981,19812,7001,198
2012-03-291,2001,2061,1921,19911,6001,199
2012-03-281,2031,2061,1911,20211,7001,202
2012-03-271,1951,2041,1871,20430,5001,204
2012-03-261,1881,1891,1801,18014,5001,180
2012-03-231,1811,1951,1791,18027,9001,180
2012-03-221,1861,1931,1811,18114,6001,181
2012-03-211,1841,1951,1801,18018,2001,180
2012-03-191,2021,2051,1851,18510,8001,185
2012-03-161,1971,2041,1911,20216,5001,202
2012-03-151,2011,2011,1901,1909,4001,190
2012-03-141,1991,2061,1871,18718,0001,187
2012-03-131,1901,2081,1801,18019,9001,180
2012-03-121,1901,2121,1831,19117,4001,191
2012-03-091,1701,1951,1681,19257,3001,192
2012-03-081,1741,1841,1741,1787,6001,178
2012-03-071,1741,1771,1631,17023,5001,170
2012-03-061,1851,1991,1741,17417,0001,174
2012-03-051,2071,2151,1811,18416,9001,184
2012-03-021,2141,2161,2031,21312,3001,213
2012-03-011,2401,2401,2011,20616,5001,206
2012-02-291,2511,2521,2141,24012,3001,240
2012-02-281,2301,2521,2141,24217,9001,242
2012-02-271,2431,2431,2201,22211,4001,222
2012-02-241,2411,2411,2301,2339,7001,233
2012-02-231,2101,2381,2101,22814,3001,228
2012-02-221,2171,2261,2021,21321,2001,213
2012-02-211,2201,2211,2001,2008,5001,200
2012-02-201,2051,2201,2051,2055,8001,205
2012-02-171,1901,2221,1901,20520,0001,205
2012-02-161,2021,2071,1951,19612,2001,196
2012-02-151,2261,2261,2021,21434,1001,214
2012-02-141,2061,2261,2001,2268,2001,226
2012-02-131,2071,2261,2061,2105,2001,210
2012-02-101,2341,2341,2051,20510,9001,205
2012-02-091,2471,2471,2311,2349,0001,234
2012-02-081,2581,2581,2281,24712,2001,247
2012-02-071,2501,2611,2331,23511,2001,235
2012-02-061,2611,2701,2571,2579,7001,257
2012-02-031,2931,2931,2491,26610,4001,266
2012-02-021,2331,3491,2281,27912,8001,279
2012-02-011,2271,2401,2151,2286,5001,228
2012-01-311,2291,2291,2091,2105,3001,210
2012-01-301,2281,2311,2021,2024,5001,202
2012-01-271,2041,2231,2041,2233,7001,223
2012-01-261,2351,2381,2101,2115,0001,211
2012-01-251,2121,2311,2101,2167,3001,216
2012-01-241,2261,2271,2141,2243,5001,224
2012-01-231,2121,2291,2071,2075,4001,207
2012-01-201,2251,2351,2131,21714,2001,217
2012-01-191,1971,2121,1811,1825,7001,182
2012-01-181,1881,2051,1881,2054,4001,205
2012-01-171,1941,2041,1811,1889,6001,188
2012-01-161,2001,2241,1901,2244,0001,224
2012-01-131,2101,2201,2061,2078,8001,207
2012-01-121,2031,2131,1861,1867,2001,186
2012-01-111,2111,2381,2111,2193,0001,219
2012-01-101,2341,2471,2111,2118,3001,211
2012-01-061,2161,2161,2041,2041,5001,204
2012-01-051,2501,2501,2241,2244,2001,224
2012-01-041,1851,2501,1851,24635,2001,246

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