4958 長谷川香料(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,357	2,360	2,342	2,350	17,400	2,350
2017-12-28	2,346	2,362	2,340	2,356	30,500	2,356
2017-12-27	2,357	2,375	2,341	2,348	32,700	2,348
2017-12-26	2,337	2,365	2,333	2,357	31,800	2,357
2017-12-25	2,315	2,328	2,292	2,322	33,600	2,322
2017-12-22	2,325	2,337	2,306	2,313	22,200	2,313
2017-12-21	2,330	2,330	2,299	2,325	34,900	2,325
2017-12-20	2,315	2,335	2,315	2,331	12,700	2,331
2017-12-19	2,329	2,331	2,310	2,315	9,700	2,315
2017-12-18	2,318	2,328	2,297	2,317	16,400	2,317
2017-12-15	2,290	2,304	2,274	2,296	23,800	2,296
2017-12-14	2,300	2,310	2,285	2,303	23,800	2,303
2017-12-13	2,339	2,339	2,289	2,291	22,000	2,291
2017-12-12	2,339	2,345	2,330	2,339	26,700	2,339
2017-12-11	2,343	2,345	2,313	2,328	16,100	2,328
2017-12-08	2,340	2,356	2,333	2,342	64,100	2,342
2017-12-07	2,321	2,364	2,321	2,340	34,000	2,340
2017-12-06	2,303	2,338	2,295	2,319	41,900	2,319
2017-12-05	2,250	2,316	2,246	2,312	51,000	2,312
2017-12-04	2,304	2,304	2,251	2,251	43,500	2,251
2017-12-01	2,281	2,301	2,250	2,286	54,900	2,286
2017-11-30	2,272	2,286	2,235	2,286	469,000	2,286
2017-11-29	2,300	2,303	2,283	2,294	46,300	2,294
2017-11-28	2,304	2,306	2,274	2,279	43,200	2,279
2017-11-27	2,306	2,329	2,292	2,320	21,000	2,320
2017-11-24	2,273	2,310	2,260	2,304	29,400	2,304
2017-11-22	2,270	2,284	2,239	2,273	32,600	2,273
2017-11-21	2,206	2,264	2,206	2,250	46,400	2,250
2017-11-20	2,216	2,242	2,210	2,211	52,400	2,211
2017-11-17	2,305	2,307	2,217	2,221	77,200	2,221
2017-11-16	2,246	2,334	2,240	2,305	46,100	2,305
2017-11-15	2,313	2,345	2,267	2,268	54,100	2,268
2017-11-13	2,350	2,358	2,311	2,328	82,300	2,328
2017-11-10	2,304	2,336	2,295	2,326	25,900	2,326
2017-11-09	2,350	2,363	2,322	2,350	90,900	2,350
2017-11-08	2,350	2,352	2,325	2,350	32,600	2,350
2017-11-07	2,317	2,350	2,299	2,350	34,700	2,350
2017-11-06	2,321	2,344	2,307	2,335	25,600	2,335
2017-11-02	2,325	2,334	2,301	2,331	25,800	2,331
2017-11-01	2,311	2,324	2,280	2,320	26,200	2,320
2017-10-31	2,349	2,350	2,286	2,301	36,000	2,301
2017-10-30	2,327	2,335	2,307	2,330	41,900	2,330
2017-10-27	2,335	2,346	2,296	2,327	30,700	2,327
2017-10-26	2,322	2,344	2,313	2,328	37,200	2,328
2017-10-25	2,331	2,340	2,317	2,322	38,400	2,322
2017-10-24	2,285	2,337	2,272	2,329	44,100	2,329
2017-10-23	2,283	2,286	2,268	2,281	32,000	2,281
2017-10-20	2,253	2,266	2,243	2,255	29,400	2,255
2017-10-19	2,270	2,273	2,246	2,253	24,700	2,253
2017-10-18	2,266	2,274	2,243	2,267	43,600	2,267
2017-10-17	2,238	2,283	2,234	2,263	66,200	2,263
2017-10-16	2,203	2,237	2,199	2,226	36,400	2,226
2017-10-13	2,191	2,211	2,176	2,205	27,200	2,205
2017-10-12	2,186	2,208	2,186	2,194	37,000	2,194
2017-10-11	2,142	2,186	2,132	2,184	51,500	2,184
2017-10-10	2,095	2,138	2,089	2,136	24,600	2,136
2017-10-06	2,110	2,117	2,100	2,100	18,300	2,100
2017-10-05	2,123	2,123	2,100	2,106	23,400	2,106
2017-10-04	2,135	2,135	2,117	2,123	17,000	2,123
2017-10-03	2,152	2,154	2,135	2,143	16,000	2,143
2017-10-02	2,153	2,155	2,129	2,143	30,900	2,143
2017-09-29	2,160	2,165	2,142	2,156	23,800	2,156
2017-09-28	2,150	2,157	2,125	2,156	29,900	2,156
2017-09-27	2,121	2,147	2,107	2,145	53,300	2,145
2017-09-26	2,154	2,165	2,127	2,137	182,000	2,137
2017-09-25	2,195	2,195	2,154	2,158	120,700	2,158
2017-09-22	2,177	2,178	2,148	2,166	58,000	2,166
2017-09-21	2,170	2,171	2,149	2,159	102,900	2,159
2017-09-20	2,160	2,169	2,148	2,154	39,300	2,154
2017-09-19	2,160	2,167	2,147	2,163	46,800	2,163
2017-09-15	2,120	2,141	2,104	2,139	57,000	2,139
2017-09-14	2,112	2,117	2,101	2,115	29,800	2,115
2017-09-13	2,131	2,134	2,104	2,110	44,000	2,110
2017-09-12	2,145	2,145	2,113	2,131	30,500	2,131
2017-09-11	2,148	2,157	2,127	2,129	28,900	2,129
2017-09-08	2,125	2,148	2,120	2,124	46,100	2,124
2017-09-07	2,118	2,145	2,118	2,141	27,200	2,141
2017-09-06	2,083	2,118	2,075	2,110	34,200	2,110
2017-09-05	2,089	2,102	2,075	2,083	36,100	2,083
2017-09-04	2,122	2,129	2,073	2,076	36,000	2,076
2017-09-01	2,105	2,137	2,099	2,122	43,500	2,122
2017-08-31	2,108	2,120	2,083	2,092	41,600	2,092
2017-08-30	2,116	2,130	2,098	2,110	33,900	2,110
2017-08-29	2,065	2,110	2,064	2,103	40,600	2,103
2017-08-28	2,064	2,077	2,051	2,064	18,500	2,064
2017-08-25	2,045	2,066	2,044	2,064	14,300	2,064
2017-08-24	2,054	2,060	2,037	2,039	15,100	2,039
2017-08-23	2,075	2,077	2,033	2,046	30,900	2,046
2017-08-22	2,044	2,068	2,035	2,063	18,100	2,063
2017-08-21	2,038	2,046	2,031	2,042	15,300	2,042
2017-08-18	2,047	2,070	2,032	2,042	37,000	2,042
2017-08-17	2,069	2,087	2,053	2,077	20,100	2,077
2017-08-16	2,060	2,076	2,057	2,068	21,700	2,068
2017-08-15	2,068	2,070	2,048	2,061	26,900	2,061
2017-08-14	2,081	2,087	2,041	2,044	37,700	2,044
2017-08-10	2,100	2,122	2,093	2,111	35,200	2,111
2017-08-09	2,120	2,141	2,090	2,102	59,900	2,102
2017-08-08	2,128	2,150	2,103	2,111	53,200	2,111
2017-08-07	2,185	2,192	2,085	2,100	139,300	2,100
2017-08-04	2,174	2,212	2,168	2,177	166,900	2,177
2017-08-03	2,342	2,350	2,326	2,345	39,800	2,345
2017-08-02	2,337	2,345	2,330	2,333	42,600	2,333
2017-08-01	2,325	2,343	2,324	2,335	78,100	2,335
2017-07-31	2,340	2,340	2,321	2,324	34,700	2,324
2017-07-28	2,340	2,348	2,329	2,348	30,100	2,348
2017-07-27	2,329	2,366	2,325	2,344	29,500	2,344
2017-07-26	2,330	2,334	2,307	2,328	25,100	2,328
2017-07-25	2,330	2,330	2,310	2,310	14,000	2,310
2017-07-24	2,334	2,345	2,311	2,330	23,100	2,330
2017-07-21	2,328	2,342	2,321	2,331	24,600	2,331
2017-07-20	2,305	2,339	2,288	2,330	37,100	2,330
2017-07-19	2,305	2,313	2,294	2,300	45,800	2,300
2017-07-18	2,300	2,315	2,296	2,300	49,700	2,300
2017-07-14	2,300	2,318	2,295	2,297	29,500	2,297
2017-07-13	2,300	2,304	2,288	2,299	35,900	2,299
2017-07-12	2,320	2,330	2,289	2,296	28,300	2,296
2017-07-11	2,295	2,326	2,285	2,311	46,500	2,311
2017-07-10	2,311	2,318	2,294	2,295	31,900	2,295
2017-07-07	2,300	2,323	2,285	2,289	89,400	2,289
2017-07-06	2,302	2,322	2,285	2,317	33,100	2,317
2017-07-05	2,304	2,330	2,294	2,312	29,100	2,312
2017-07-04	2,392	2,392	2,258	2,304	52,900	2,304
2017-07-03	2,378	2,420	2,356	2,361	38,800	2,361
2017-06-30	2,464	2,464	2,368	2,377	87,200	2,377
2017-06-29	2,419	2,424	2,409	2,414	36,000	2,414
2017-06-28	2,393	2,430	2,393	2,402	42,900	2,402
2017-06-27	2,365	2,389	2,365	2,387	26,900	2,387
2017-06-26	2,348	2,375	2,348	2,355	22,600	2,355
2017-06-23	2,312	2,338	2,312	2,330	27,900	2,330
2017-06-22	2,300	2,321	2,299	2,312	30,100	2,312
2017-06-21	2,324	2,333	2,311	2,311	21,200	2,311
2017-06-20	2,286	2,338	2,286	2,332	38,200	2,332
2017-06-19	2,260	2,286	2,260	2,277	24,600	2,277
2017-06-16	2,260	2,300	2,243	2,256	134,400	2,256
2017-06-15	2,235	2,259	2,229	2,246	32,900	2,246
2017-06-14	2,246	2,256	2,232	2,232	18,400	2,232
2017-06-13	2,235	2,255	2,234	2,242	11,100	2,242
2017-06-12	2,251	2,260	2,238	2,246	17,300	2,246
2017-06-09	2,243	2,266	2,228	2,247	36,100	2,247
2017-06-08	2,276	2,276	2,237	2,243	39,500	2,243
2017-06-07	2,273	2,287	2,266	2,273	26,200	2,273
2017-06-06	2,291	2,296	2,268	2,269	29,300	2,269
2017-06-05	2,279	2,285	2,273	2,276	54,400	2,276
2017-06-02	2,267	2,298	2,258	2,294	44,100	2,294
2017-06-01	2,239	2,268	2,230	2,252	28,200	2,252
2017-05-31	2,222	2,257	2,220	2,227	33,200	2,227
2017-05-30	2,206	2,229	2,200	2,225	23,200	2,225
2017-05-29	2,206	2,224	2,195	2,201	9,500	2,201
2017-05-26	2,205	2,216	2,200	2,206	20,300	2,206
2017-05-25	2,220	2,228	2,214	2,220	21,900	2,220
2017-05-24	2,247	2,247	2,216	2,220	35,800	2,220
2017-05-23	2,223	2,233	2,205	2,210	70,900	2,210
2017-05-22	2,223	2,232	2,208	2,224	25,100	2,224
2017-05-19	2,200	2,236	2,196	2,212	62,800	2,212
2017-05-18	2,186	2,206	2,174	2,199	54,800	2,199
2017-05-17	2,140	2,209	2,140	2,200	73,500	2,200
2017-05-16	2,185	2,185	2,140	2,171	89,600	2,171
2017-05-15	2,234	2,234	2,128	2,190	72,000	2,190
2017-05-12	2,249	2,251	2,216	2,245	44,100	2,245
2017-05-11	2,259	2,270	2,255	2,265	26,900	2,265
2017-05-10	2,241	2,267	2,241	2,259	28,500	2,259
2017-05-09	2,277	2,277	2,252	2,267	29,900	2,267
2017-05-08	2,218	2,293	2,218	2,285	71,800	2,285
2017-05-02	2,199	2,220	2,193	2,198	45,000	2,198
2017-05-01	2,168	2,187	2,155	2,184	38,400	2,184
2017-04-28	2,196	2,201	2,161	2,164	35,900	2,164
2017-04-27	2,167	2,225	2,166	2,186	80,100	2,186
2017-04-26	2,137	2,154	2,112	2,143	26,700	2,143
2017-04-25	2,091	2,136	2,091	2,124	50,300	2,124
2017-04-24	2,080	2,105	2,068	2,091	30,500	2,091
2017-04-21	2,036	2,074	2,036	2,071	29,800	2,071
2017-04-20	2,048	2,059	2,014	2,026	33,900	2,026
2017-04-19	2,056	2,074	2,046	2,048	46,300	2,048
2017-04-18	2,046	2,073	2,041	2,041	16,200	2,041
2017-04-17	2,028	2,053	2,013	2,046	28,100	2,046
2017-04-14	2,050	2,069	2,010	2,012	28,900	2,012
2017-04-13	2,074	2,081	2,054	2,066	28,300	2,066
2017-04-12	2,080	2,089	2,064	2,077	37,500	2,077
2017-04-11	2,093	2,129	2,088	2,098	29,100	2,098
2017-04-10	2,121	2,143	2,096	2,099	32,900	2,099
2017-04-07	2,121	2,146	2,105	2,121	41,300	2,121
2017-04-06	2,193	2,200	2,129	2,133	62,200	2,133
2017-04-05	2,196	2,215	2,186	2,193	64,000	2,193
2017-04-04	2,187	2,195	2,152	2,160	59,900	2,160
2017-04-03	2,120	2,187	2,116	2,167	58,100	2,167
2017-03-31	2,138	2,149	2,114	2,114	50,900	2,114
2017-03-30	2,164	2,183	2,125	2,133	48,000	2,133
2017-03-29	2,157	2,184	2,142	2,159	50,000	2,159
2017-03-28	2,210	2,210	2,196	2,208	72,300	2,208
2017-03-27	2,180	2,228	2,175	2,199	50,500	2,199
2017-03-24	2,159	2,244	2,154	2,187	97,600	2,187
2017-03-23	2,126	2,176	2,125	2,159	53,100	2,159
2017-03-22	2,096	2,144	2,096	2,137	94,900	2,137
2017-03-21	2,118	2,175	2,117	2,136	111,800	2,136
2017-03-17	2,098	2,148	2,092	2,117	143,600	2,117
2017-03-16	2,064	2,097	2,057	2,095	52,300	2,095
2017-03-15	2,090	2,100	2,074	2,081	36,100	2,081
2017-03-14	2,091	2,099	2,075	2,090	33,200	2,090
2017-03-13	2,090	2,104	2,086	2,090	83,800	2,090
2017-03-10	2,093	2,094	2,071	2,090	126,500	2,090
2017-03-09	2,039	2,091	2,039	2,071	68,500	2,071
2017-03-08	2,025	2,043	2,010	2,015	38,300	2,015
2017-03-07	2,055	2,055	2,009	2,019	50,900	2,019
2017-03-06	1,957	2,079	1,957	2,064	70,900	2,064
2017-03-03	1,951	1,951	1,936	1,945	19,700	1,945
2017-03-02	1,960	1,975	1,954	1,960	56,200	1,960
2017-03-01	1,946	1,962	1,935	1,960	25,900	1,960
2017-02-28	1,938	1,963	1,938	1,943	28,000	1,943
2017-02-27	1,930	1,944	1,906	1,934	30,700	1,934
2017-02-24	1,933	1,946	1,912	1,945	35,300	1,945
2017-02-23	1,946	1,954	1,929	1,933	18,300	1,933
2017-02-22	1,951	1,953	1,925	1,937	38,800	1,937
2017-02-21	1,965	1,971	1,936	1,968	21,400	1,968
2017-02-20	1,980	1,980	1,941	1,957	26,900	1,957
2017-02-17	1,958	1,996	1,942	1,990	24,000	1,990
2017-02-16	1,961	1,966	1,937	1,959	36,300	1,959
2017-02-15	1,986	2,001	1,981	1,981	29,200	1,981
2017-02-14	1,996	1,997	1,970	1,970	21,700	1,970
2017-02-13	1,980	1,989	1,968	1,979	28,900	1,979
2017-02-10	1,975	1,985	1,967	1,975	50,100	1,975
2017-02-09	1,975	1,979	1,968	1,975	27,700	1,975
2017-02-08	1,970	1,974	1,947	1,968	15,400	1,968
2017-02-07	1,949	1,975	1,933	1,970	26,300	1,970
2017-02-06	1,999	2,010	1,939	1,969	92,900	1,969
2017-02-03	1,974	1,993	1,944	1,965	35,800	1,965
2017-02-02	1,993	1,993	1,928	1,937	12,200	1,937
2017-02-01	1,924	1,995	1,924	1,989	25,800	1,989
2017-01-31	1,904	1,934	1,904	1,924	19,000	1,924
2017-01-30	1,938	1,942	1,915	1,930	16,100	1,930
2017-01-27	1,959	1,960	1,930	1,942	22,000	1,942
2017-01-26	1,977	1,991	1,945	1,955	17,100	1,955
2017-01-25	1,888	1,972	1,888	1,956	51,500	1,956
2017-01-24	1,897	1,897	1,871	1,888	22,400	1,888
2017-01-23	1,932	1,936	1,896	1,897	17,100	1,897
2017-01-20	1,946	1,963	1,941	1,955	20,400	1,955
2017-01-19	1,950	1,950	1,924	1,942	13,500	1,942
2017-01-18	1,948	1,948	1,901	1,926	16,000	1,926
2017-01-17	1,972	1,972	1,934	1,936	14,300	1,936
2017-01-16	1,977	1,991	1,950	1,979	18,300	1,979
2017-01-13	1,938	1,977	1,938	1,975	18,100	1,975
2017-01-12	1,975	1,975	1,934	1,957	21,300	1,957
2017-01-11	1,989	1,993	1,968	1,973	23,100	1,973
2017-01-10	1,992	1,992	1,945	1,967	27,500	1,967
2017-01-06	1,935	2,009	1,932	2,002	30,400	2,002
2017-01-05	1,955	1,958	1,941	1,949	24,400	1,949
2017-01-04	1,948	1,962	1,925	1,955	53,600	1,955

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