1. HOME >
  2. 株価時系列 >
  3. 4958 >
  4. 2013年

4958 長谷川香料(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4501,4701,4301,44918,9001,449
2013-12-271,4421,4641,4401,46416,2001,464
2013-12-261,4291,4401,4211,43514,2001,435
2013-12-251,4211,4351,3201,42345,8001,423
2013-12-241,4401,4451,4151,43616,3001,436
2013-12-201,4471,4501,4001,44332,2001,443
2013-12-191,4501,4501,4391,44728,7001,447
2013-12-181,4291,4481,4211,44726,5001,447
2013-12-171,4351,4351,4201,43410,4001,434
2013-12-161,4341,4341,4021,4089,3001,408
2013-12-131,4301,4301,4001,41977,8001,419
2013-12-121,4171,4281,4141,4197,6001,419
2013-12-111,4201,4251,4101,41710,9001,417
2013-12-101,4401,4401,4201,42811,1001,428
2013-12-091,4161,4401,4161,43914,5001,439
2013-12-061,4011,4211,4011,41410,9001,414
2013-12-051,4201,4201,4011,40611,6001,406
2013-12-041,4131,4181,4041,40914,7001,409
2013-12-031,4301,4301,4251,4258,8001,425
2013-12-021,4401,4511,4291,4299,2001,429
2013-11-291,4531,4551,4301,44011,7001,440
2013-11-281,4591,4591,4421,4536,8001,453
2013-11-271,4521,4591,4381,4516,7001,451
2013-11-261,4521,4591,4321,45320,6001,453
2013-11-251,4451,4651,4331,46516,4001,465
2013-11-221,4541,4541,4331,43810,9001,438
2013-11-211,4451,4541,4201,45417,6001,454
2013-11-201,4431,4451,4401,4446,7001,444
2013-11-191,4451,4451,4341,4437,7001,443
2013-11-181,4321,4351,4231,4356,0001,435
2013-11-151,4321,4451,4181,43028,3001,430
2013-11-141,4261,4401,4151,43212,7001,432
2013-11-131,4381,4381,4101,41316,5001,413
2013-11-121,4371,4501,4001,44235,9001,442
2013-11-111,3901,4181,3901,41819,5001,418
2013-11-081,3761,3901,3761,3839,8001,383
2013-11-071,3681,3901,3661,39011,3001,390
2013-11-061,3791,3901,3701,3809,6001,380
2013-11-051,3931,3931,3621,37019,6001,370
2013-11-011,3881,3891,3671,37314,8001,373
2013-10-311,3831,3951,3771,38817,6001,388
2013-10-301,3951,4051,3911,40119,8001,401
2013-10-291,3901,3931,3821,38313,0001,383
2013-10-281,3861,4071,3821,40414,4001,404
2013-10-251,4321,4411,3881,38915,5001,389
2013-10-241,4071,4341,4071,4327,7001,432
2013-10-231,4411,4501,4161,41722,8001,417
2013-10-221,4301,4421,4251,44128,8001,441
2013-10-211,4291,4291,4061,42611,6001,426
2013-10-181,4261,4351,4191,4207,9001,420
2013-10-171,4301,4301,3751,42210,1001,422
2013-10-161,4301,4301,4111,4195,0001,419
2013-10-151,4281,4281,4001,42313,0001,423
2013-10-111,4001,4251,3851,42518,8001,425
2013-10-101,3991,4001,3801,4008,3001,400
2013-10-091,3831,4001,3751,40018,8001,400
2013-10-081,3751,3931,3751,37910,5001,379
2013-10-071,3801,3961,3741,38114,8001,381
2013-10-041,3881,4081,3641,38013,3001,380
2013-10-031,3961,4051,3881,38811,0001,388
2013-10-021,4281,4281,3961,3985,1001,398
2013-10-011,4361,4491,4221,4253,8001,425
2013-09-301,4231,4491,4051,4368,8001,436
2013-09-271,4501,4501,4071,43213,1001,432
2013-09-261,4441,4491,3841,4476,4001,447
2013-09-251,4231,4471,4141,44312,1001,443
2013-09-241,4261,4361,4201,4339,4001,433
2013-09-201,4291,4291,4111,42710,1001,427
2013-09-191,4011,4301,3941,42814,8001,428
2013-09-181,3981,4051,3811,3907,9001,390
2013-09-171,3891,3981,3811,3894,8001,389
2013-09-131,3751,3971,3751,39645,3001,396
2013-09-121,3921,4151,3921,3955,3001,395
2013-09-111,3931,4231,3931,3987,3001,398
2013-09-101,3981,4231,3951,40211,7001,402
2013-09-091,4001,4051,3951,4039,8001,403
2013-09-061,3901,3901,3791,3893,4001,389
2013-09-051,3891,3931,3801,3906,7001,390
2013-09-041,3881,3941,3811,3867,0001,386
2013-09-031,3941,3941,3761,3889,2001,388
2013-09-021,3751,3751,3571,3697,7001,369
2013-08-301,3991,3991,3521,35725,3001,357
2013-08-291,3821,4021,3801,3944,3001,394
2013-08-281,4281,4281,3851,39519,4001,395
2013-08-271,4301,4301,4101,42328,5001,423
2013-08-261,3831,3871,3831,3871,7001,387
2013-08-231,3751,3951,3501,39013,2001,390
2013-08-221,3551,3741,3501,37417,9001,374
2013-08-211,3751,3871,3711,37716,0001,377
2013-08-201,4101,4161,3871,3877,3001,387
2013-08-191,4091,4231,4091,4164,9001,416
2013-08-161,4151,4151,3911,4039,0001,403
2013-08-151,4201,4261,4101,42612,3001,426
2013-08-141,4321,4501,4001,43415,7001,434
2013-08-131,3761,4341,3761,43210,9001,432
2013-08-121,3751,3891,3751,3754,2001,375
2013-08-091,3891,3941,3751,37916,3001,379
2013-08-081,3771,3901,3681,37114,4001,371
2013-08-071,3751,3961,3751,3796,1001,379
2013-08-061,3861,4031,3701,40310,5001,403
2013-08-051,3951,4071,3831,38610,1001,386
2013-08-021,4041,4281,3951,42414,7001,424
2013-08-011,3501,3961,3501,39311,0001,393
2013-07-311,3621,3751,3491,34921,3001,349
2013-07-301,3501,3811,3351,37613,5001,376
2013-07-291,3641,3891,3591,36210,9001,362
2013-07-261,3921,3921,3651,36613,2001,366
2013-07-251,4281,4281,3921,3929,8001,392
2013-07-241,4001,4171,4001,4174,8001,417
2013-07-231,3981,4251,3941,39912,2001,399
2013-07-221,4151,4241,3921,39811,9001,398
2013-07-191,4331,4331,3961,41313,4001,413
2013-07-181,4451,4491,4301,4337,4001,433
2013-07-171,4331,4501,4281,44516,1001,445
2013-07-161,4601,4601,4371,4542,5001,454
2013-07-121,4311,4661,4281,4608,4001,460
2013-07-111,4451,4451,4271,4354,5001,435
2013-07-101,4601,4601,4411,4459,8001,445
2013-07-091,4491,4501,4401,44614,2001,446
2013-07-081,4641,4701,4451,44710,3001,447
2013-07-051,4561,4651,4031,46410,1001,464
2013-07-041,4521,4521,4361,4403,8001,440
2013-07-031,4451,4551,4401,45119,6001,451
2013-07-021,4441,4451,4091,4435,3001,443
2013-07-011,4281,4471,4021,43511,8001,435
2013-06-281,3941,4281,3841,42623,8001,426
2013-06-271,3851,3921,3501,39218,9001,392
2013-06-261,3811,3951,3751,3772,1001,377
2013-06-251,4201,4201,3781,3803,5001,380
2013-06-241,4021,4191,4021,41920,0001,419
2013-06-211,3531,3991,3531,38514,4001,385
2013-06-201,3751,3791,3601,36220,2001,362
2013-06-191,4001,4001,3811,3947,9001,394
2013-06-181,4001,4001,3851,3924,1001,392
2013-06-171,3751,3951,3731,38910,6001,389
2013-06-141,3601,4001,3601,37564,9001,375
2013-06-131,3601,3981,3151,34619,9001,346
2013-06-121,3431,3871,3421,3518,8001,351
2013-06-111,4201,4451,3591,36115,2001,361
2013-06-101,3751,4371,3601,4379,3001,437
2013-06-071,3601,3811,3501,36422,3001,364
2013-06-061,3691,3911,3691,37633,1001,376
2013-06-051,3621,3971,3621,37512,2001,375
2013-06-041,3601,3751,3321,37426,0001,374
2013-06-031,3641,3751,3591,35916,6001,359
2013-05-311,3581,3791,3541,36410,5001,364
2013-05-301,3331,3751,3231,35830,4001,358
2013-05-291,3651,3751,3501,36329,4001,363
2013-05-281,3051,3641,3051,35424,4001,354
2013-05-271,3191,3591,3111,31714,5001,317
2013-05-241,3501,4081,3501,36036,7001,360
2013-05-231,4431,4761,3201,32017,6001,320
2013-05-221,4501,4511,4411,44311,9001,443
2013-05-211,4621,4621,4401,44412,5001,444
2013-05-201,4701,4831,4611,46110,3001,461
2013-05-171,4561,4841,4531,4729,2001,472
2013-05-161,4611,4891,4531,45614,2001,456
2013-05-151,4971,4971,4611,46612,0001,466
2013-05-141,4701,4901,4691,4746,8001,474
2013-05-131,5061,5081,4631,47317,2001,473
2013-05-101,4701,4901,4601,49018,1001,490
2013-05-091,4781,4821,4461,4469,6001,446
2013-05-081,4921,4921,4511,45814,6001,458
2013-05-071,4731,4941,4481,48714,3001,487
2013-05-021,4471,4501,4301,4437,3001,443
2013-05-011,4371,4911,4361,43611,6001,436
2013-04-301,4871,4891,4371,43710,3001,437
2013-04-261,4881,4941,4551,45711,7001,457
2013-04-251,4621,4991,4351,48816,3001,488
2013-04-241,4641,4791,4061,46220,9001,462
2013-04-231,4421,4631,4311,44412,9001,444
2013-04-221,4291,4951,4291,46513,9001,465
2013-04-191,4011,4211,3951,41412,6001,414
2013-04-181,4311,4311,4011,4019,7001,401
2013-04-171,4061,4431,4061,4318,8001,431
2013-04-161,4511,5201,3931,39319,0001,393
2013-04-151,4791,4831,4511,4537,7001,453
2013-04-121,5231,5461,4751,51013,9001,510
2013-04-111,4901,5471,4511,54732,1001,547
2013-04-101,4291,4901,4291,48819,0001,488
2013-04-091,5001,5001,4221,44822,6001,448
2013-04-081,4621,5001,4421,50038,2001,500
2013-04-051,3951,4941,3651,49242,0001,492
2013-04-041,3401,3931,3301,39120,2001,391
2013-04-031,3301,3491,3001,33031,9001,330
2013-04-021,3401,3401,3101,33337,7001,333
2013-04-011,3671,3671,2851,31016,5001,310
2013-03-291,3971,3971,3421,37020,6001,370
2013-03-281,3831,3971,3801,39214,7001,392
2013-03-271,3631,3901,3501,38318,1001,383
2013-03-261,3481,3711,3451,36825,0001,368
2013-03-251,3501,3671,3311,34448,6001,344
2013-03-221,3501,3671,3481,34821,5001,348
2013-03-211,3621,3981,3561,36127,1001,361
2013-03-191,3661,3701,3541,36118,5001,361
2013-03-181,3551,3641,3311,34720,5001,347
2013-03-151,3831,4011,3501,36638,1001,366
2013-03-141,3591,3851,3501,35313,3001,353
2013-03-131,3531,3701,3531,3619,4001,361
2013-03-121,3971,4041,3501,35321,2001,353
2013-03-111,3881,4191,3881,39624,5001,396
2013-03-081,3501,3881,3501,38675,0001,386
2013-03-071,3691,3831,3631,36514,7001,365
2013-03-061,3471,3541,3451,35311,5001,353
2013-03-051,3291,3431,3291,33611,0001,336
2013-03-041,3331,3491,3251,33016,4001,330
2013-03-011,3551,3601,3251,33919,9001,339
2013-02-281,2951,3701,2881,37088,8001,370
2013-02-271,2701,2701,2631,26527,8001,265
2013-02-261,2631,2701,2381,26529,1001,265
2013-02-251,2801,2851,2391,25243,2001,252
2013-02-221,2591,2761,2481,26528,1001,265
2013-02-211,2501,2721,2471,25729,2001,257
2013-02-201,2201,2601,2201,25025,6001,250
2013-02-191,1901,2191,1881,21221,0001,212
2013-02-181,1611,2181,1591,19938,0001,199
2013-02-151,1511,1511,1231,13114,5001,131
2013-02-141,1541,1701,1401,14912,1001,149
2013-02-131,1561,1671,1491,15513,5001,155
2013-02-121,1621,1731,1561,15920,3001,159
2013-02-081,1521,1591,1311,13217,0001,132
2013-02-071,1611,1801,1411,15230,7001,152
2013-02-061,1501,1681,1401,16117,5001,161
2013-02-051,1501,1591,1201,12322,8001,123
2013-02-041,1851,1901,1351,15931,5001,159
2013-02-011,1291,1311,0881,10417,7001,104
2013-01-311,1451,1791,1011,10327,3001,103
2013-01-301,1251,1431,1231,12813,2001,128
2013-01-291,1201,1361,1161,11712,8001,117
2013-01-281,1581,1581,1221,12315,4001,123
2013-01-251,1341,1471,1221,13715,2001,137
2013-01-241,1251,1251,1121,11716,7001,117
2013-01-231,1571,1731,1361,1439,6001,143
2013-01-221,2021,2021,1721,1739,2001,173
2013-01-211,2071,2091,2001,2037,6001,203
2013-01-181,2041,2081,1881,20714,0001,207
2013-01-171,1931,2081,1841,18614,6001,186
2013-01-161,1901,1951,1831,19314,6001,193
2013-01-151,1831,1951,1811,19012,9001,190
2013-01-111,1641,1791,1601,16912,2001,169
2013-01-101,1401,1601,1401,1578,2001,157
2013-01-091,1241,1511,1221,1428,2001,142
2013-01-081,1401,1461,1271,13310,7001,133
2013-01-071,1691,1691,1331,14111,9001,141
2013-01-041,1571,1651,1281,16315,5001,163

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