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
2013-12-30	1,450	1,470	1,430	1,449	18,900	1,449
2013-12-27	1,442	1,464	1,440	1,464	16,200	1,464
2013-12-26	1,429	1,440	1,421	1,435	14,200	1,435
2013-12-25	1,421	1,435	1,320	1,423	45,800	1,423
2013-12-24	1,440	1,445	1,415	1,436	16,300	1,436
2013-12-20	1,447	1,450	1,400	1,443	32,200	1,443
2013-12-19	1,450	1,450	1,439	1,447	28,700	1,447
2013-12-18	1,429	1,448	1,421	1,447	26,500	1,447
2013-12-17	1,435	1,435	1,420	1,434	10,400	1,434
2013-12-16	1,434	1,434	1,402	1,408	9,300	1,408
2013-12-13	1,430	1,430	1,400	1,419	77,800	1,419
2013-12-12	1,417	1,428	1,414	1,419	7,600	1,419
2013-12-11	1,420	1,425	1,410	1,417	10,900	1,417
2013-12-10	1,440	1,440	1,420	1,428	11,100	1,428
2013-12-09	1,416	1,440	1,416	1,439	14,500	1,439
2013-12-06	1,401	1,421	1,401	1,414	10,900	1,414
2013-12-05	1,420	1,420	1,401	1,406	11,600	1,406
2013-12-04	1,413	1,418	1,404	1,409	14,700	1,409
2013-12-03	1,430	1,430	1,425	1,425	8,800	1,425
2013-12-02	1,440	1,451	1,429	1,429	9,200	1,429
2013-11-29	1,453	1,455	1,430	1,440	11,700	1,440
2013-11-28	1,459	1,459	1,442	1,453	6,800	1,453
2013-11-27	1,452	1,459	1,438	1,451	6,700	1,451
2013-11-26	1,452	1,459	1,432	1,453	20,600	1,453
2013-11-25	1,445	1,465	1,433	1,465	16,400	1,465
2013-11-22	1,454	1,454	1,433	1,438	10,900	1,438
2013-11-21	1,445	1,454	1,420	1,454	17,600	1,454
2013-11-20	1,443	1,445	1,440	1,444	6,700	1,444
2013-11-19	1,445	1,445	1,434	1,443	7,700	1,443
2013-11-18	1,432	1,435	1,423	1,435	6,000	1,435
2013-11-15	1,432	1,445	1,418	1,430	28,300	1,430
2013-11-14	1,426	1,440	1,415	1,432	12,700	1,432
2013-11-13	1,438	1,438	1,410	1,413	16,500	1,413
2013-11-12	1,437	1,450	1,400	1,442	35,900	1,442
2013-11-11	1,390	1,418	1,390	1,418	19,500	1,418
2013-11-08	1,376	1,390	1,376	1,383	9,800	1,383
2013-11-07	1,368	1,390	1,366	1,390	11,300	1,390
2013-11-06	1,379	1,390	1,370	1,380	9,600	1,380
2013-11-05	1,393	1,393	1,362	1,370	19,600	1,370
2013-11-01	1,388	1,389	1,367	1,373	14,800	1,373
2013-10-31	1,383	1,395	1,377	1,388	17,600	1,388
2013-10-30	1,395	1,405	1,391	1,401	19,800	1,401
2013-10-29	1,390	1,393	1,382	1,383	13,000	1,383
2013-10-28	1,386	1,407	1,382	1,404	14,400	1,404
2013-10-25	1,432	1,441	1,388	1,389	15,500	1,389
2013-10-24	1,407	1,434	1,407	1,432	7,700	1,432
2013-10-23	1,441	1,450	1,416	1,417	22,800	1,417
2013-10-22	1,430	1,442	1,425	1,441	28,800	1,441
2013-10-21	1,429	1,429	1,406	1,426	11,600	1,426
2013-10-18	1,426	1,435	1,419	1,420	7,900	1,420
2013-10-17	1,430	1,430	1,375	1,422	10,100	1,422
2013-10-16	1,430	1,430	1,411	1,419	5,000	1,419
2013-10-15	1,428	1,428	1,400	1,423	13,000	1,423
2013-10-11	1,400	1,425	1,385	1,425	18,800	1,425
2013-10-10	1,399	1,400	1,380	1,400	8,300	1,400
2013-10-09	1,383	1,400	1,375	1,400	18,800	1,400
2013-10-08	1,375	1,393	1,375	1,379	10,500	1,379
2013-10-07	1,380	1,396	1,374	1,381	14,800	1,381
2013-10-04	1,388	1,408	1,364	1,380	13,300	1,380
2013-10-03	1,396	1,405	1,388	1,388	11,000	1,388
2013-10-02	1,428	1,428	1,396	1,398	5,100	1,398
2013-10-01	1,436	1,449	1,422	1,425	3,800	1,425
2013-09-30	1,423	1,449	1,405	1,436	8,800	1,436
2013-09-27	1,450	1,450	1,407	1,432	13,100	1,432
2013-09-26	1,444	1,449	1,384	1,447	6,400	1,447
2013-09-25	1,423	1,447	1,414	1,443	12,100	1,443
2013-09-24	1,426	1,436	1,420	1,433	9,400	1,433
2013-09-20	1,429	1,429	1,411	1,427	10,100	1,427
2013-09-19	1,401	1,430	1,394	1,428	14,800	1,428
2013-09-18	1,398	1,405	1,381	1,390	7,900	1,390
2013-09-17	1,389	1,398	1,381	1,389	4,800	1,389
2013-09-13	1,375	1,397	1,375	1,396	45,300	1,396
2013-09-12	1,392	1,415	1,392	1,395	5,300	1,395
2013-09-11	1,393	1,423	1,393	1,398	7,300	1,398
2013-09-10	1,398	1,423	1,395	1,402	11,700	1,402
2013-09-09	1,400	1,405	1,395	1,403	9,800	1,403
2013-09-06	1,390	1,390	1,379	1,389	3,400	1,389
2013-09-05	1,389	1,393	1,380	1,390	6,700	1,390
2013-09-04	1,388	1,394	1,381	1,386	7,000	1,386
2013-09-03	1,394	1,394	1,376	1,388	9,200	1,388
2013-09-02	1,375	1,375	1,357	1,369	7,700	1,369
2013-08-30	1,399	1,399	1,352	1,357	25,300	1,357
2013-08-29	1,382	1,402	1,380	1,394	4,300	1,394
2013-08-28	1,428	1,428	1,385	1,395	19,400	1,395
2013-08-27	1,430	1,430	1,410	1,423	28,500	1,423
2013-08-26	1,383	1,387	1,383	1,387	1,700	1,387
2013-08-23	1,375	1,395	1,350	1,390	13,200	1,390
2013-08-22	1,355	1,374	1,350	1,374	17,900	1,374
2013-08-21	1,375	1,387	1,371	1,377	16,000	1,377
2013-08-20	1,410	1,416	1,387	1,387	7,300	1,387
2013-08-19	1,409	1,423	1,409	1,416	4,900	1,416
2013-08-16	1,415	1,415	1,391	1,403	9,000	1,403
2013-08-15	1,420	1,426	1,410	1,426	12,300	1,426
2013-08-14	1,432	1,450	1,400	1,434	15,700	1,434
2013-08-13	1,376	1,434	1,376	1,432	10,900	1,432
2013-08-12	1,375	1,389	1,375	1,375	4,200	1,375
2013-08-09	1,389	1,394	1,375	1,379	16,300	1,379
2013-08-08	1,377	1,390	1,368	1,371	14,400	1,371
2013-08-07	1,375	1,396	1,375	1,379	6,100	1,379
2013-08-06	1,386	1,403	1,370	1,403	10,500	1,403
2013-08-05	1,395	1,407	1,383	1,386	10,100	1,386
2013-08-02	1,404	1,428	1,395	1,424	14,700	1,424
2013-08-01	1,350	1,396	1,350	1,393	11,000	1,393
2013-07-31	1,362	1,375	1,349	1,349	21,300	1,349
2013-07-30	1,350	1,381	1,335	1,376	13,500	1,376
2013-07-29	1,364	1,389	1,359	1,362	10,900	1,362
2013-07-26	1,392	1,392	1,365	1,366	13,200	1,366
2013-07-25	1,428	1,428	1,392	1,392	9,800	1,392
2013-07-24	1,400	1,417	1,400	1,417	4,800	1,417
2013-07-23	1,398	1,425	1,394	1,399	12,200	1,399
2013-07-22	1,415	1,424	1,392	1,398	11,900	1,398
2013-07-19	1,433	1,433	1,396	1,413	13,400	1,413
2013-07-18	1,445	1,449	1,430	1,433	7,400	1,433
2013-07-17	1,433	1,450	1,428	1,445	16,100	1,445
2013-07-16	1,460	1,460	1,437	1,454	2,500	1,454
2013-07-12	1,431	1,466	1,428	1,460	8,400	1,460
2013-07-11	1,445	1,445	1,427	1,435	4,500	1,435
2013-07-10	1,460	1,460	1,441	1,445	9,800	1,445
2013-07-09	1,449	1,450	1,440	1,446	14,200	1,446
2013-07-08	1,464	1,470	1,445	1,447	10,300	1,447
2013-07-05	1,456	1,465	1,403	1,464	10,100	1,464
2013-07-04	1,452	1,452	1,436	1,440	3,800	1,440
2013-07-03	1,445	1,455	1,440	1,451	19,600	1,451
2013-07-02	1,444	1,445	1,409	1,443	5,300	1,443
2013-07-01	1,428	1,447	1,402	1,435	11,800	1,435
2013-06-28	1,394	1,428	1,384	1,426	23,800	1,426
2013-06-27	1,385	1,392	1,350	1,392	18,900	1,392
2013-06-26	1,381	1,395	1,375	1,377	2,100	1,377
2013-06-25	1,420	1,420	1,378	1,380	3,500	1,380
2013-06-24	1,402	1,419	1,402	1,419	20,000	1,419
2013-06-21	1,353	1,399	1,353	1,385	14,400	1,385
2013-06-20	1,375	1,379	1,360	1,362	20,200	1,362
2013-06-19	1,400	1,400	1,381	1,394	7,900	1,394
2013-06-18	1,400	1,400	1,385	1,392	4,100	1,392
2013-06-17	1,375	1,395	1,373	1,389	10,600	1,389
2013-06-14	1,360	1,400	1,360	1,375	64,900	1,375
2013-06-13	1,360	1,398	1,315	1,346	19,900	1,346
2013-06-12	1,343	1,387	1,342	1,351	8,800	1,351
2013-06-11	1,420	1,445	1,359	1,361	15,200	1,361
2013-06-10	1,375	1,437	1,360	1,437	9,300	1,437
2013-06-07	1,360	1,381	1,350	1,364	22,300	1,364
2013-06-06	1,369	1,391	1,369	1,376	33,100	1,376
2013-06-05	1,362	1,397	1,362	1,375	12,200	1,375
2013-06-04	1,360	1,375	1,332	1,374	26,000	1,374
2013-06-03	1,364	1,375	1,359	1,359	16,600	1,359
2013-05-31	1,358	1,379	1,354	1,364	10,500	1,364
2013-05-30	1,333	1,375	1,323	1,358	30,400	1,358
2013-05-29	1,365	1,375	1,350	1,363	29,400	1,363
2013-05-28	1,305	1,364	1,305	1,354	24,400	1,354
2013-05-27	1,319	1,359	1,311	1,317	14,500	1,317
2013-05-24	1,350	1,408	1,350	1,360	36,700	1,360
2013-05-23	1,443	1,476	1,320	1,320	17,600	1,320
2013-05-22	1,450	1,451	1,441	1,443	11,900	1,443
2013-05-21	1,462	1,462	1,440	1,444	12,500	1,444
2013-05-20	1,470	1,483	1,461	1,461	10,300	1,461
2013-05-17	1,456	1,484	1,453	1,472	9,200	1,472
2013-05-16	1,461	1,489	1,453	1,456	14,200	1,456
2013-05-15	1,497	1,497	1,461	1,466	12,000	1,466
2013-05-14	1,470	1,490	1,469	1,474	6,800	1,474
2013-05-13	1,506	1,508	1,463	1,473	17,200	1,473
2013-05-10	1,470	1,490	1,460	1,490	18,100	1,490
2013-05-09	1,478	1,482	1,446	1,446	9,600	1,446
2013-05-08	1,492	1,492	1,451	1,458	14,600	1,458
2013-05-07	1,473	1,494	1,448	1,487	14,300	1,487
2013-05-02	1,447	1,450	1,430	1,443	7,300	1,443
2013-05-01	1,437	1,491	1,436	1,436	11,600	1,436
2013-04-30	1,487	1,489	1,437	1,437	10,300	1,437
2013-04-26	1,488	1,494	1,455	1,457	11,700	1,457
2013-04-25	1,462	1,499	1,435	1,488	16,300	1,488
2013-04-24	1,464	1,479	1,406	1,462	20,900	1,462
2013-04-23	1,442	1,463	1,431	1,444	12,900	1,444
2013-04-22	1,429	1,495	1,429	1,465	13,900	1,465
2013-04-19	1,401	1,421	1,395	1,414	12,600	1,414
2013-04-18	1,431	1,431	1,401	1,401	9,700	1,401
2013-04-17	1,406	1,443	1,406	1,431	8,800	1,431
2013-04-16	1,451	1,520	1,393	1,393	19,000	1,393
2013-04-15	1,479	1,483	1,451	1,453	7,700	1,453
2013-04-12	1,523	1,546	1,475	1,510	13,900	1,510
2013-04-11	1,490	1,547	1,451	1,547	32,100	1,547
2013-04-10	1,429	1,490	1,429	1,488	19,000	1,488
2013-04-09	1,500	1,500	1,422	1,448	22,600	1,448
2013-04-08	1,462	1,500	1,442	1,500	38,200	1,500
2013-04-05	1,395	1,494	1,365	1,492	42,000	1,492
2013-04-04	1,340	1,393	1,330	1,391	20,200	1,391
2013-04-03	1,330	1,349	1,300	1,330	31,900	1,330
2013-04-02	1,340	1,340	1,310	1,333	37,700	1,333
2013-04-01	1,367	1,367	1,285	1,310	16,500	1,310
2013-03-29	1,397	1,397	1,342	1,370	20,600	1,370
2013-03-28	1,383	1,397	1,380	1,392	14,700	1,392
2013-03-27	1,363	1,390	1,350	1,383	18,100	1,383
2013-03-26	1,348	1,371	1,345	1,368	25,000	1,368
2013-03-25	1,350	1,367	1,331	1,344	48,600	1,344
2013-03-22	1,350	1,367	1,348	1,348	21,500	1,348
2013-03-21	1,362	1,398	1,356	1,361	27,100	1,361
2013-03-19	1,366	1,370	1,354	1,361	18,500	1,361
2013-03-18	1,355	1,364	1,331	1,347	20,500	1,347
2013-03-15	1,383	1,401	1,350	1,366	38,100	1,366
2013-03-14	1,359	1,385	1,350	1,353	13,300	1,353
2013-03-13	1,353	1,370	1,353	1,361	9,400	1,361
2013-03-12	1,397	1,404	1,350	1,353	21,200	1,353
2013-03-11	1,388	1,419	1,388	1,396	24,500	1,396
2013-03-08	1,350	1,388	1,350	1,386	75,000	1,386
2013-03-07	1,369	1,383	1,363	1,365	14,700	1,365
2013-03-06	1,347	1,354	1,345	1,353	11,500	1,353
2013-03-05	1,329	1,343	1,329	1,336	11,000	1,336
2013-03-04	1,333	1,349	1,325	1,330	16,400	1,330
2013-03-01	1,355	1,360	1,325	1,339	19,900	1,339
2013-02-28	1,295	1,370	1,288	1,370	88,800	1,370
2013-02-27	1,270	1,270	1,263	1,265	27,800	1,265
2013-02-26	1,263	1,270	1,238	1,265	29,100	1,265
2013-02-25	1,280	1,285	1,239	1,252	43,200	1,252
2013-02-22	1,259	1,276	1,248	1,265	28,100	1,265
2013-02-21	1,250	1,272	1,247	1,257	29,200	1,257
2013-02-20	1,220	1,260	1,220	1,250	25,600	1,250
2013-02-19	1,190	1,219	1,188	1,212	21,000	1,212
2013-02-18	1,161	1,218	1,159	1,199	38,000	1,199
2013-02-15	1,151	1,151	1,123	1,131	14,500	1,131
2013-02-14	1,154	1,170	1,140	1,149	12,100	1,149
2013-02-13	1,156	1,167	1,149	1,155	13,500	1,155
2013-02-12	1,162	1,173	1,156	1,159	20,300	1,159
2013-02-08	1,152	1,159	1,131	1,132	17,000	1,132
2013-02-07	1,161	1,180	1,141	1,152	30,700	1,152
2013-02-06	1,150	1,168	1,140	1,161	17,500	1,161
2013-02-05	1,150	1,159	1,120	1,123	22,800	1,123
2013-02-04	1,185	1,190	1,135	1,159	31,500	1,159
2013-02-01	1,129	1,131	1,088	1,104	17,700	1,104
2013-01-31	1,145	1,179	1,101	1,103	27,300	1,103
2013-01-30	1,125	1,143	1,123	1,128	13,200	1,128
2013-01-29	1,120	1,136	1,116	1,117	12,800	1,117
2013-01-28	1,158	1,158	1,122	1,123	15,400	1,123
2013-01-25	1,134	1,147	1,122	1,137	15,200	1,137
2013-01-24	1,125	1,125	1,112	1,117	16,700	1,117
2013-01-23	1,157	1,173	1,136	1,143	9,600	1,143
2013-01-22	1,202	1,202	1,172	1,173	9,200	1,173
2013-01-21	1,207	1,209	1,200	1,203	7,600	1,203
2013-01-18	1,204	1,208	1,188	1,207	14,000	1,207
2013-01-17	1,193	1,208	1,184	1,186	14,600	1,186
2013-01-16	1,190	1,195	1,183	1,193	14,600	1,193
2013-01-15	1,183	1,195	1,181	1,190	12,900	1,190
2013-01-11	1,164	1,179	1,160	1,169	12,200	1,169
2013-01-10	1,140	1,160	1,140	1,157	8,200	1,157
2013-01-09	1,124	1,151	1,122	1,142	8,200	1,142
2013-01-08	1,140	1,146	1,127	1,133	10,700	1,133
2013-01-07	1,169	1,169	1,133	1,141	11,900	1,141
2013-01-04	1,157	1,165	1,128	1,163	15,500	1,163

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