4958 長谷川香料(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,954	1,970	1,927	1,948	15,400	1,948
2016-12-29	1,976	1,976	1,933	1,948	30,600	1,948
2016-12-28	1,980	1,985	1,970	1,976	14,500	1,976
2016-12-27	1,997	1,997	1,970	1,976	13,800	1,976
2016-12-26	2,009	2,009	1,984	1,988	18,600	1,988
2016-12-22	1,998	2,000	1,978	1,993	19,500	1,993
2016-12-21	2,013	2,013	1,980	1,991	11,500	1,991
2016-12-20	1,991	2,012	1,989	2,010	28,200	2,010
2016-12-19	1,998	2,000	1,979	1,998	31,000	1,998
2016-12-16	2,000	2,000	1,978	1,987	39,900	1,987
2016-12-15	1,992	2,010	1,976	1,993	26,200	1,993
2016-12-14	2,002	2,002	1,977	1,992	30,500	1,992
2016-12-13	1,992	2,013	1,982	1,994	33,700	1,994
2016-12-12	1,995	1,998	1,969	1,992	30,800	1,992
2016-12-09	1,976	1,998	1,965	1,992	53,800	1,992
2016-12-08	1,985	1,985	1,940	1,976	34,800	1,976
2016-12-07	1,970	1,980	1,959	1,975	22,800	1,975
2016-12-06	2,000	2,000	1,950	1,962	34,500	1,962
2016-12-05	1,968	1,990	1,961	1,980	25,100	1,980
2016-12-02	1,950	1,988	1,950	1,968	39,800	1,968
2016-12-01	1,951	1,972	1,947	1,950	38,900	1,950
2016-11-30	1,975	1,976	1,944	1,944	33,600	1,944
2016-11-29	1,939	1,953	1,926	1,950	29,100	1,950
2016-11-28	1,963	1,963	1,933	1,950	27,000	1,950
2016-11-25	1,929	1,975	1,929	1,963	32,500	1,963
2016-11-24	1,906	1,933	1,889	1,929	28,600	1,929
2016-11-22	1,870	1,880	1,858	1,871	27,200	1,871
2016-11-21	1,883	1,892	1,861	1,866	27,700	1,866
2016-11-18	1,900	1,900	1,853	1,853	92,000	1,853
2016-11-17	1,863	1,890	1,860	1,883	14,600	1,883
2016-11-16	1,890	1,899	1,833	1,875	31,500	1,875
2016-11-15	1,974	1,974	1,875	1,876	76,600	1,876
2016-11-14	1,900	2,016	1,878	2,004	158,200	2,004
2016-11-11	1,898	1,899	1,839	1,862	22,300	1,862
2016-11-10	1,866	1,872	1,845	1,869	42,200	1,869
2016-11-09	1,875	1,875	1,765	1,771	32,000	1,771
2016-11-08	1,855	1,865	1,846	1,859	15,900	1,859
2016-11-07	1,866	1,866	1,846	1,850	25,100	1,850
2016-11-04	1,843	1,849	1,807	1,841	29,200	1,841
2016-11-02	1,837	1,857	1,834	1,847	21,800	1,847
2016-11-01	1,851	1,851	1,834	1,849	18,700	1,849
2016-10-31	1,860	1,868	1,838	1,856	40,100	1,856
2016-10-28	1,920	1,920	1,867	1,898	54,000	1,898
2016-10-27	1,899	1,920	1,892	1,920	26,700	1,920
2016-10-26	1,900	1,900	1,879	1,884	33,200	1,884
2016-10-25	1,900	1,903	1,875	1,900	30,600	1,900
2016-10-24	1,870	1,900	1,870	1,899	14,300	1,899
2016-10-21	1,895	1,895	1,873	1,879	16,400	1,879
2016-10-20	1,870	1,896	1,866	1,891	19,800	1,891
2016-10-19	1,870	1,870	1,863	1,870	13,400	1,870
2016-10-17	1,853	1,872	1,853	1,866	11,300	1,866
2016-10-13	1,823	1,838	1,814	1,826	9,400	1,826
2016-10-12	1,825	1,829	1,816	1,823	18,100	1,823
2016-10-11	1,831	1,849	1,825	1,836	9,500	1,836
2016-10-07	1,845	1,845	1,824	1,835	6,700	1,835
2016-10-06	1,842	1,855	1,840	1,845	11,800	1,845
2016-10-05	1,850	1,853	1,838	1,849	20,100	1,849
2016-10-04	1,850	1,854	1,833	1,850	16,700	1,850
2016-10-03	1,857	1,857	1,838	1,849	11,300	1,849
2016-09-30	1,896	1,896	1,853	1,862	16,000	1,862
2016-09-29	1,900	1,910	1,884	1,895	23,300	1,895
2016-09-28	1,875	1,899	1,870	1,893	28,900	1,893
2016-09-27	1,871	1,908	1,815	1,900	141,300	1,900
2016-09-26	1,921	1,921	1,881	1,884	63,600	1,884
2016-09-23	1,880	1,964	1,880	1,938	65,900	1,938
2016-09-21	1,854	1,900	1,828	1,888	75,300	1,888
2016-09-20	1,808	1,856	1,805	1,854	72,000	1,854
2016-09-16	1,819	1,823	1,812	1,812	25,300	1,812
2016-09-15	1,844	1,844	1,799	1,815	19,500	1,815
2016-09-14	1,838	1,853	1,822	1,850	40,900	1,850
2016-09-13	1,875	1,875	1,840	1,847	78,700	1,847
2016-09-12	1,830	1,854	1,829	1,844	18,100	1,844
2016-09-09	1,850	1,850	1,810	1,844	39,000	1,844
2016-09-08	1,860	1,860	1,832	1,846	48,800	1,846
2016-09-07	1,869	1,869	1,854	1,860	26,800	1,860
2016-09-06	1,870	1,870	1,865	1,869	18,800	1,869
2016-09-05	1,872	1,905	1,872	1,877	9,300	1,877
2016-09-02	1,880	1,882	1,863	1,872	12,300	1,872
2016-09-01	1,875	1,892	1,870	1,883	10,600	1,883
2016-08-31	1,874	1,878	1,861	1,875	14,800	1,875
2016-08-30	1,855	1,863	1,840	1,860	7,000	1,860
2016-08-29	1,875	1,875	1,842	1,854	17,000	1,854
2016-08-26	1,846	1,850	1,835	1,839	13,500	1,839
2016-08-25	1,831	1,850	1,830	1,846	17,600	1,846
2016-08-24	1,830	1,843	1,822	1,822	4,300	1,822
2016-08-23	1,805	1,834	1,795	1,806	14,600	1,806
2016-08-22	1,746	1,804	1,746	1,799	10,900	1,799
2016-08-19	1,762	1,780	1,750	1,756	9,700	1,756
2016-08-18	1,777	1,796	1,773	1,773	11,500	1,773
2016-08-17	1,783	1,807	1,759	1,793	22,600	1,793
2016-08-16	1,846	1,851	1,791	1,797	30,200	1,797
2016-08-15	1,850	1,852	1,830	1,838	3,400	1,838
2016-08-12	1,851	1,852	1,838	1,848	10,000	1,848
2016-08-10	1,805	1,828	1,791	1,828	6,000	1,828
2016-08-09	1,800	1,800	1,770	1,791	4,700	1,791
2016-08-08	1,810	1,810	1,767	1,800	17,900	1,800
2016-08-05	1,761	1,767	1,709	1,712	12,400	1,712
2016-08-04	1,761	1,784	1,726	1,738	11,600	1,738
2016-08-03	1,737	1,761	1,732	1,749	10,800	1,749
2016-08-02	1,770	1,789	1,761	1,763	7,900	1,763
2016-08-01	1,858	1,858	1,788	1,795	10,800	1,795
2016-07-29	1,838	1,861	1,805	1,858	9,800	1,858
2016-07-28	1,837	1,850	1,821	1,835	7,000	1,835
2016-07-27	1,841	1,870	1,841	1,858	22,100	1,858
2016-07-26	1,852	1,852	1,803	1,819	16,200	1,819
2016-07-25	1,869	1,871	1,838	1,852	12,900	1,852
2016-07-22	1,860	1,869	1,853	1,869	2,900	1,869
2016-07-21	1,877	1,885	1,864	1,869	9,700	1,869
2016-07-20	1,852	1,876	1,833	1,870	14,800	1,870
2016-07-19	1,843	1,877	1,827	1,870	17,800	1,870
2016-07-15	1,861	1,875	1,832	1,839	21,500	1,839
2016-07-14	1,852	1,887	1,838	1,871	20,600	1,871
2016-07-13	1,838	1,849	1,826	1,834	29,100	1,834
2016-07-12	1,825	1,863	1,816	1,825	43,400	1,825
2016-07-11	1,820	1,849	1,820	1,825	41,900	1,825
2016-07-08	1,825	1,825	1,776	1,785	16,800	1,785
2016-07-07	1,790	1,815	1,782	1,801	12,500	1,801
2016-07-06	1,785	1,813	1,771	1,801	18,000	1,801
2016-07-05	1,829	1,832	1,801	1,825	10,300	1,825
2016-07-04	1,831	1,834	1,809	1,830	9,800	1,830
2016-07-01	1,820	1,850	1,820	1,831	12,800	1,831
2016-06-30	1,852	1,859	1,807	1,811	11,500	1,811
2016-06-29	1,833	1,853	1,816	1,825	14,300	1,825
2016-06-28	1,753	1,855	1,753	1,845	22,100	1,845
2016-06-27	1,760	1,813	1,760	1,798	20,700	1,798
2016-06-24	1,827	1,845	1,753	1,758	47,400	1,758
2016-06-23	1,825	1,831	1,810	1,825	23,100	1,825
2016-06-22	1,820	1,826	1,802	1,822	15,500	1,822
2016-06-21	1,813	1,832	1,804	1,822	18,400	1,822
2016-06-20	1,760	1,829	1,759	1,822	25,300	1,822
2016-06-17	1,789	1,800	1,708	1,708	110,900	1,708
2016-06-16	1,800	1,815	1,740	1,755	46,900	1,755
2016-06-15	1,826	1,851	1,817	1,827	18,700	1,827
2016-06-14	1,825	1,873	1,820	1,850	21,600	1,850
2016-06-13	1,844	1,875	1,812	1,822	54,000	1,822
2016-06-10	1,922	1,929	1,889	1,924	60,900	1,924
2016-06-09	1,910	1,929	1,901	1,922	16,700	1,922
2016-06-08	1,918	1,927	1,875	1,927	19,100	1,927
2016-06-07	1,880	1,916	1,855	1,913	17,100	1,913
2016-06-06	1,825	1,883	1,825	1,879	24,000	1,879
2016-06-03	1,839	1,879	1,828	1,860	16,500	1,860
2016-06-02	1,878	1,910	1,834	1,839	21,300	1,839
2016-06-01	1,928	1,928	1,891	1,907	16,700	1,907
2016-05-31	1,930	1,934	1,874	1,931	20,600	1,931
2016-05-30	1,925	1,934	1,918	1,934	6,400	1,934
2016-05-27	1,920	1,921	1,900	1,918	10,900	1,918
2016-05-26	1,920	1,921	1,885	1,918	16,500	1,918
2016-05-25	1,912	1,925	1,882	1,912	26,100	1,912
2016-05-24	1,907	1,922	1,902	1,912	20,400	1,912
2016-05-23	1,898	1,929	1,890	1,907	17,500	1,907
2016-05-20	1,842	1,904	1,842	1,900	21,700	1,900
2016-05-19	1,840	1,877	1,840	1,853	22,700	1,853
2016-05-18	1,851	1,860	1,825	1,846	10,900	1,846
2016-05-17	1,835	1,856	1,835	1,853	15,500	1,853
2016-05-16	1,827	1,889	1,827	1,832	13,500	1,832
2016-05-13	1,850	1,899	1,822	1,840	30,000	1,840
2016-05-12	1,818	1,849	1,818	1,847	17,800	1,847
2016-05-11	1,850	1,850	1,748	1,833	18,100	1,833
2016-05-10	1,800	1,849	1,774	1,832	62,000	1,832
2016-05-09	1,763	1,784	1,748	1,778	8,400	1,778
2016-05-06	1,728	1,768	1,712	1,754	20,600	1,754
2016-05-02	1,740	1,743	1,717	1,724	23,500	1,724
2016-04-28	1,840	1,848	1,755	1,791	39,700	1,791
2016-04-27	1,838	1,846	1,827	1,829	32,800	1,829
2016-04-26	1,820	1,837	1,820	1,835	19,700	1,835
2016-04-25	1,818	1,828	1,800	1,826	16,500	1,826
2016-04-22	1,820	1,820	1,789	1,818	28,100	1,818
2016-04-21	1,820	1,836	1,811	1,830	37,600	1,830
2016-04-20	1,800	1,820	1,787	1,789	47,100	1,789
2016-04-19	1,770	1,800	1,770	1,800	16,500	1,800
2016-04-18	1,713	1,748	1,711	1,723	12,600	1,723
2016-04-15	1,772	1,774	1,750	1,768	20,200	1,768
2016-04-14	1,794	1,800	1,764	1,788	41,200	1,788
2016-04-13	1,744	1,800	1,744	1,770	25,700	1,770
2016-04-12	1,670	1,750	1,670	1,741	17,400	1,741
2016-04-11	1,731	1,731	1,667	1,676	12,700	1,676
2016-04-08	1,692	1,765	1,692	1,742	44,700	1,742
2016-04-07	1,699	1,723	1,686	1,718	19,600	1,718
2016-04-06	1,677	1,714	1,677	1,705	31,600	1,705
2016-04-05	1,696	1,696	1,648	1,670	23,500	1,670
2016-04-04	1,672	1,709	1,670	1,700	25,500	1,700
2016-04-01	1,707	1,708	1,648	1,653	38,000	1,653
2016-03-31	1,758	1,758	1,703	1,705	13,900	1,705
2016-03-30	1,759	1,759	1,723	1,751	14,700	1,751
2016-03-29	1,726	1,760	1,726	1,758	21,700	1,758
2016-03-28	1,706	1,746	1,693	1,746	30,100	1,746
2016-03-25	1,667	1,707	1,667	1,700	28,100	1,700
2016-03-24	1,686	1,693	1,658	1,659	14,300	1,659
2016-03-23	1,680	1,694	1,676	1,693	21,100	1,693
2016-03-22	1,638	1,669	1,632	1,669	32,600	1,669
2016-03-18	1,610	1,625	1,601	1,619	37,300	1,619
2016-03-17	1,616	1,627	1,596	1,602	11,100	1,602
2016-03-16	1,595	1,622	1,595	1,600	14,000	1,600
2016-03-15	1,612	1,632	1,591	1,602	20,000	1,602
2016-03-14	1,600	1,629	1,588	1,621	30,800	1,621
2016-03-11	1,550	1,586	1,542	1,575	44,700	1,575
2016-03-10	1,545	1,555	1,517	1,550	22,100	1,550
2016-03-09	1,491	1,531	1,490	1,528	21,900	1,528
2016-03-08	1,493	1,518	1,475	1,512	31,000	1,512
2016-03-07	1,491	1,527	1,485	1,493	22,200	1,493
2016-03-04	1,464	1,485	1,445	1,485	8,400	1,485
2016-03-03	1,446	1,479	1,434	1,470	16,100	1,470
2016-03-02	1,429	1,469	1,415	1,448	14,900	1,448
2016-03-01	1,399	1,409	1,374	1,388	14,900	1,388
2016-02-29	1,460	1,471	1,397	1,399	21,000	1,399
2016-02-26	1,437	1,469	1,437	1,456	19,300	1,456
2016-02-25	1,393	1,444	1,393	1,425	12,200	1,425
2016-02-24	1,380	1,414	1,363	1,383	18,700	1,383
2016-02-23	1,447	1,449	1,390	1,392	13,700	1,392
2016-02-22	1,434	1,452	1,413	1,449	15,900	1,449
2016-02-19	1,428	1,447	1,420	1,424	15,700	1,424
2016-02-18	1,420	1,476	1,417	1,464	23,200	1,464
2016-02-17	1,394	1,427	1,362	1,384	16,700	1,384
2016-02-16	1,395	1,437	1,395	1,410	22,000	1,410
2016-02-15	1,382	1,416	1,344	1,411	11,100	1,411
2016-02-12	1,385	1,430	1,321	1,325	36,300	1,325
2016-02-10	1,439	1,456	1,374	1,384	21,600	1,384
2016-02-09	1,457	1,470	1,421	1,436	19,400	1,436
2016-02-08	1,450	1,533	1,450	1,527	40,300	1,527
2016-02-05	1,505	1,523	1,485	1,502	14,000	1,502
2016-02-04	1,516	1,554	1,516	1,536	14,400	1,536
2016-02-03	1,550	1,550	1,522	1,534	16,900	1,534
2016-02-02	1,589	1,589	1,562	1,566	11,400	1,566
2016-02-01	1,631	1,631	1,573	1,589	35,200	1,589
2016-01-29	1,527	1,572	1,526	1,572	41,600	1,572
2016-01-28	1,502	1,543	1,502	1,526	39,000	1,526
2016-01-27	1,472	1,487	1,466	1,486	19,100	1,486
2016-01-26	1,450	1,467	1,450	1,451	44,600	1,451
2016-01-25	1,428	1,454	1,427	1,450	15,300	1,450
2016-01-22	1,358	1,420	1,358	1,419	27,200	1,419
2016-01-21	1,373	1,402	1,338	1,338	45,200	1,338
2016-01-20	1,411	1,419	1,380	1,380	30,900	1,380
2016-01-19	1,413	1,444	1,412	1,422	22,000	1,422
2016-01-18	1,414	1,441	1,401	1,418	23,800	1,418
2016-01-15	1,462	1,477	1,445	1,455	31,000	1,455
2016-01-14	1,447	1,465	1,428	1,433	32,700	1,433
2016-01-13	1,465	1,502	1,465	1,486	29,200	1,486
2016-01-12	1,470	1,483	1,446	1,447	50,500	1,447
2016-01-08	1,491	1,499	1,472	1,480	33,900	1,480
2016-01-07	1,511	1,521	1,486	1,491	36,500	1,491
2016-01-06	1,531	1,546	1,505	1,511	26,200	1,511
2016-01-05	1,511	1,539	1,511	1,534	39,100	1,534
2016-01-04	1,567	1,581	1,512	1,514	20,800	1,514

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