4958 長谷川香料(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,562	1,579	1,553	1,559	357,800	1,559
2018-12-27	1,551	1,562	1,539	1,553	206,500	1,553
2018-12-26	1,474	1,528	1,473	1,493	168,800	1,493
2018-12-25	1,489	1,513	1,457	1,465	319,200	1,465
2018-12-21	1,490	1,516	1,490	1,503	295,200	1,503
2018-12-20	1,512	1,546	1,498	1,501	193,000	1,501
2018-12-19	1,540	1,565	1,524	1,537	308,000	1,537
2018-12-18	1,520	1,539	1,508	1,520	229,200	1,520
2018-12-17	1,561	1,567	1,541	1,542	124,200	1,542
2018-12-14	1,566	1,566	1,529	1,558	378,200	1,558
2018-12-13	1,558	1,568	1,538	1,544	348,700	1,544
2018-12-12	1,528	1,555	1,525	1,550	527,500	1,550
2018-12-11	1,489	1,518	1,485	1,508	586,700	1,508
2018-12-10	1,480	1,500	1,446	1,497	818,900	1,497
2018-12-07	1,477	1,512	1,444	1,500	672,500	1,500
2018-12-06	1,487	1,504	1,454	1,464	4,450,400	1,464
2018-12-05	1,570	1,589	1,529	1,534	1,075,600	1,534
2018-12-04	1,688	1,697	1,613	1,649	799,000	1,649
2018-12-03	1,582	1,680	1,571	1,650	1,208,100	1,650
2018-11-30	1,594	1,609	1,568	1,568	1,009,500	1,568
2018-11-29	1,650	1,650	1,599	1,615	2,075,900	1,615
2018-11-28	1,660	1,772	1,575	1,617	2,049,900	1,617
2018-11-27	1,722	1,725	1,631	1,675	3,074,800	1,675
2018-11-26	1,665	1,705	1,657	1,678	536,000	1,678
2018-11-22	1,696	1,702	1,625	1,657	526,700	1,657
2018-11-21	1,605	1,714	1,595	1,714	964,700	1,714
2018-11-20	1,566	1,600	1,550	1,565	907,700	1,565
2018-11-19	1,942	1,956	1,872	1,886	61,900	1,886
2018-11-16	2,048	2,048	1,928	1,937	38,200	1,937
2018-11-15	2,025	2,038	2,000	2,038	23,300	2,038
2018-11-14	2,011	2,051	2,008	2,022	17,200	2,022
2018-11-13	2,077	2,077	2,010	2,014	45,800	2,014
2018-11-12	2,138	2,167	1,970	2,045	79,700	2,045
2018-11-09	2,191	2,218	2,178	2,181	21,200	2,181
2018-11-08	2,177	2,215	2,167	2,191	20,100	2,191
2018-11-07	2,147	2,200	2,108	2,127	23,900	2,127
2018-11-06	2,067	2,184	2,058	2,147	29,900	2,147
2018-11-05	2,029	2,089	2,029	2,068	32,100	2,068
2018-11-02	2,001	2,039	1,998	2,032	21,900	2,032
2018-11-01	2,008	2,047	2,006	2,011	33,500	2,011
2018-10-31	2,002	2,031	1,997	2,008	20,900	2,008
2018-10-30	1,921	2,009	1,921	1,992	37,900	1,992
2018-10-29	1,933	1,997	1,933	1,948	20,500	1,948
2018-10-26	1,999	2,018	1,944	1,954	39,700	1,954
2018-10-25	2,047	2,047	1,992	1,992	23,000	1,992
2018-10-24	2,072	2,087	2,030	2,069	21,700	2,069
2018-10-23	2,152	2,152	2,055	2,055	21,600	2,055
2018-10-22	2,104	2,168	2,093	2,153	18,400	2,153
2018-10-19	2,127	2,147	2,089	2,130	23,900	2,130
2018-10-18	2,187	2,187	2,125	2,127	15,700	2,127
2018-10-17	2,154	2,221	2,136	2,194	23,500	2,194
2018-10-16	2,114	2,167	2,110	2,136	34,700	2,136
2018-10-15	2,110	2,161	2,100	2,126	38,200	2,126
2018-10-12	2,152	2,219	2,135	2,145	30,400	2,145
2018-10-11	2,227	2,257	2,157	2,164	53,900	2,164
2018-10-10	2,305	2,376	2,305	2,331	31,900	2,331
2018-10-09	2,335	2,344	2,268	2,284	17,000	2,284
2018-10-05	2,344	2,347	2,293	2,338	18,700	2,338
2018-10-04	2,389	2,389	2,312	2,344	17,700	2,344
2018-10-03	2,438	2,438	2,339	2,339	16,500	2,339
2018-10-02	2,466	2,486	2,402	2,439	38,200	2,439
2018-10-01	2,352	2,433	2,352	2,420	23,500	2,420
2018-09-28	2,375	2,395	2,339	2,352	30,600	2,352
2018-09-27	2,411	2,462	2,363	2,374	30,000	2,374
2018-09-26	2,397	2,438	2,396	2,432	59,600	2,432
2018-09-25	2,470	2,474	2,418	2,470	259,100	2,470
2018-09-21	2,371	2,523	2,371	2,523	103,400	2,523
2018-09-20	2,372	2,382	2,333	2,355	42,300	2,355
2018-09-19	2,276	2,388	2,265	2,344	57,200	2,344
2018-09-18	2,178	2,243	2,168	2,238	48,500	2,238
2018-09-14	2,096	2,198	2,096	2,178	60,300	2,178
2018-09-13	2,188	2,239	2,144	2,146	33,300	2,146
2018-09-12	2,199	2,199	2,114	2,188	28,900	2,188
2018-09-11	2,197	2,208	2,175	2,199	15,100	2,199
2018-09-10	2,168	2,199	2,168	2,187	12,900	2,187
2018-09-07	2,216	2,222	2,162	2,176	12,800	2,176
2018-09-06	2,233	2,260	2,207	2,215	19,600	2,215
2018-09-05	2,209	2,230	2,191	2,200	19,600	2,200
2018-09-04	2,220	2,235	2,172	2,178	13,900	2,178
2018-09-03	2,205	2,211	2,185	2,205	9,100	2,205
2018-08-31	2,209	2,225	2,168	2,185	16,100	2,185
2018-08-30	2,279	2,279	2,229	2,240	7,600	2,240
2018-08-29	2,254	2,268	2,250	2,258	11,900	2,258
2018-08-28	2,225	2,272	2,225	2,254	23,800	2,254
2018-08-27	2,184	2,229	2,184	2,225	8,100	2,225
2018-08-24	2,155	2,183	2,155	2,180	6,100	2,180
2018-08-23	2,180	2,181	2,139	2,141	13,700	2,141
2018-08-22	2,141	2,194	2,139	2,172	10,600	2,172
2018-08-21	2,094	2,155	2,094	2,141	11,500	2,141
2018-08-20	2,140	2,140	2,095	2,098	16,200	2,098
2018-08-17	2,185	2,185	2,140	2,152	25,900	2,152
2018-08-16	2,191	2,199	2,141	2,193	37,000	2,193
2018-08-15	2,286	2,286	2,185	2,207	44,700	2,207
2018-08-14	2,244	2,289	2,240	2,286	15,600	2,286
2018-08-13	2,316	2,316	2,239	2,247	19,200	2,247
2018-08-10	2,395	2,395	2,331	2,334	35,200	2,334
2018-08-09	2,443	2,448	2,418	2,426	8,400	2,426
2018-08-08	2,449	2,462	2,437	2,443	19,400	2,443
2018-08-07	2,382	2,458	2,382	2,449	22,500	2,449
2018-08-06	2,449	2,564	2,351	2,409	45,600	2,409
2018-08-03	2,334	2,337	2,277	2,318	24,700	2,318
2018-08-02	2,422	2,424	2,327	2,347	27,000	2,347
2018-08-01	2,425	2,431	2,370	2,402	22,700	2,402
2018-07-31	2,412	2,437	2,360	2,425	24,900	2,425
2018-07-30	2,403	2,418	2,371	2,410	18,800	2,410
2018-07-27	2,366	2,415	2,366	2,403	23,400	2,403
2018-07-26	2,365	2,388	2,354	2,366	17,700	2,366
2018-07-25	2,257	2,343	2,257	2,325	14,900	2,325
2018-07-24	2,238	2,274	2,228	2,246	13,100	2,246
2018-07-23	2,204	2,260	2,203	2,212	19,700	2,212
2018-07-20	2,235	2,264	2,228	2,231	18,400	2,231
2018-07-19	2,306	2,321	2,255	2,270	9,500	2,270
2018-07-18	2,319	2,350	2,281	2,306	11,900	2,306
2018-07-17	2,244	2,333	2,238	2,295	11,700	2,295
2018-07-13	2,219	2,245	2,219	2,238	8,300	2,238
2018-07-12	2,237	2,287	2,210	2,218	20,500	2,218
2018-07-11	2,234	2,238	2,200	2,212	21,800	2,212
2018-07-10	2,323	2,332	2,255	2,255	31,600	2,255
2018-07-09	2,277	2,322	2,277	2,310	13,000	2,310
2018-07-06	2,227	2,280	2,227	2,263	25,100	2,263
2018-07-05	2,292	2,301	2,225	2,227	23,200	2,227
2018-07-04	2,296	2,333	2,293	2,295	18,300	2,295
2018-07-03	2,318	2,343	2,308	2,327	30,600	2,327
2018-07-02	2,416	2,447	2,313	2,325	43,100	2,325
2018-06-29	2,383	2,428	2,376	2,416	44,200	2,416
2018-06-28	2,448	2,472	2,419	2,450	90,800	2,450
2018-06-27	2,321	2,454	2,307	2,434	101,800	2,434
2018-06-26	2,188	2,272	2,188	2,271	51,100	2,271
2018-06-25	2,162	2,196	2,125	2,188	48,800	2,188
2018-06-22	2,103	2,134	2,091	2,112	28,900	2,112
2018-06-21	2,125	2,159	2,116	2,127	22,900	2,127
2018-06-20	2,135	2,137	2,090	2,125	26,600	2,125
2018-06-19	2,170	2,170	2,138	2,140	16,700	2,140
2018-06-18	2,202	2,207	2,177	2,187	27,400	2,187
2018-06-15	2,252	2,252	2,198	2,202	23,000	2,202
2018-06-14	2,279	2,279	2,241	2,243	30,900	2,243
2018-06-13	2,255	2,285	2,255	2,282	18,900	2,282
2018-06-12	2,255	2,271	2,235	2,255	11,500	2,255
2018-06-11	2,226	2,254	2,226	2,246	13,700	2,246
2018-06-08	2,236	2,253	2,224	2,226	45,500	2,226
2018-06-07	2,247	2,292	2,246	2,282	17,500	2,282
2018-06-06	2,251	2,251	2,216	2,237	16,300	2,237
2018-06-05	2,285	2,285	2,234	2,249	17,200	2,249
2018-06-04	2,250	2,277	2,243	2,267	29,100	2,267
2018-06-01	2,209	2,230	2,174	2,217	23,800	2,217
2018-05-31	2,183	2,212	2,170	2,209	32,800	2,209
2018-05-30	2,201	2,202	2,165	2,173	18,900	2,173
2018-05-29	2,225	2,234	2,196	2,220	29,100	2,220
2018-05-28	2,206	2,229	2,206	2,223	9,800	2,223
2018-05-25	2,194	2,221	2,194	2,206	13,400	2,206
2018-05-24	2,225	2,225	2,185	2,194	13,400	2,194
2018-05-23	2,192	2,226	2,192	2,217	16,800	2,217
2018-05-22	2,233	2,240	2,185	2,192	23,300	2,192
2018-05-21	2,218	2,250	2,218	2,235	13,400	2,235
2018-05-18	2,224	2,226	2,198	2,218	23,800	2,218
2018-05-17	2,238	2,238	2,197	2,212	21,500	2,212
2018-05-16	2,242	2,247	2,198	2,204	34,600	2,204
2018-05-15	2,332	2,332	2,222	2,237	89,400	2,237
2018-05-14	2,330	2,370	2,312	2,342	121,800	2,342
2018-05-11	2,398	2,425	2,391	2,401	30,600	2,401
2018-05-10	2,401	2,417	2,375	2,409	32,700	2,409
2018-05-09	2,357	2,410	2,357	2,391	84,400	2,391
2018-05-08	2,415	2,449	2,403	2,434	73,500	2,434
2018-05-07	2,370	2,428	2,336	2,415	59,100	2,415
2018-05-02	2,358	2,376	2,315	2,375	49,000	2,375
2018-05-01	2,348	2,366	2,315	2,350	56,100	2,350
2018-04-27	2,301	2,371	2,290	2,347	65,700	2,347
2018-04-26	2,246	2,305	2,233	2,301	163,400	2,301
2018-04-25	2,172	2,230	2,172	2,219	45,700	2,219
2018-04-24	2,174	2,179	2,151	2,172	35,200	2,172
2018-04-23	2,171	2,171	2,148	2,161	27,100	2,161
2018-04-20	2,164	2,192	2,148	2,171	28,200	2,171
2018-04-19	2,160	2,192	2,090	2,173	52,800	2,173
2018-04-18	2,150	2,167	2,150	2,156	20,900	2,156
2018-04-17	2,140	2,169	2,126	2,147	40,500	2,147
2018-04-16	2,104	2,139	2,104	2,137	26,100	2,137
2018-04-13	2,101	2,103	2,073	2,095	30,700	2,095
2018-04-12	2,112	2,114	2,079	2,096	26,800	2,096
2018-04-11	2,102	2,126	2,089	2,112	31,100	2,112
2018-04-10	2,080	2,136	2,080	2,115	27,100	2,115
2018-04-09	2,071	2,130	2,071	2,114	55,500	2,114
2018-04-06	2,086	2,090	2,066	2,072	23,500	2,072
2018-04-05	2,100	2,100	2,072	2,087	37,100	2,087
2018-04-04	2,037	2,119	2,032	2,113	44,100	2,113
2018-04-03	1,995	2,050	1,982	2,037	27,000	2,037
2018-03-30	2,043	2,043	2,007	2,014	13,900	2,014
2018-03-29	2,049	2,054	2,002	2,021	42,500	2,021
2018-03-28	2,014	2,034	1,986	2,032	21,300	2,032
2018-03-27	1,960	2,035	1,960	2,035	44,500	2,035
2018-03-26	1,990	1,990	1,936	1,972	43,800	1,972
2018-03-23	1,950	1,950	1,914	1,932	50,300	1,932
2018-03-22	1,956	1,968	1,938	1,965	45,600	1,965
2018-03-20	1,921	1,960	1,916	1,959	29,000	1,959
2018-03-19	1,961	1,961	1,928	1,930	39,400	1,930
2018-03-16	1,978	1,978	1,950	1,962	45,300	1,962
2018-03-15	1,961	1,967	1,945	1,952	22,400	1,952
2018-03-14	1,964	1,969	1,936	1,961	31,800	1,961
2018-03-13	1,959	1,968	1,950	1,966	30,400	1,966
2018-03-12	1,952	1,989	1,952	1,980	34,400	1,980
2018-03-09	1,989	1,989	1,935	1,947	50,400	1,947
2018-03-08	1,975	1,989	1,951	1,957	27,200	1,957
2018-03-07	2,006	2,022	1,967	1,972	46,200	1,972
2018-03-06	2,051	2,068	2,012	2,012	41,900	2,012
2018-03-05	2,040	2,059	2,032	2,055	32,400	2,055
2018-03-02	2,027	2,063	2,015	2,052	72,600	2,052
2018-03-01	2,047	2,061	2,012	2,021	37,300	2,021
2018-02-28	2,050	2,077	2,046	2,046	26,300	2,046
2018-02-27	2,042	2,060	2,042	2,057	31,000	2,057
2018-02-26	2,023	2,056	2,023	2,042	23,300	2,042
2018-02-23	1,991	2,030	1,991	2,023	16,600	2,023
2018-02-22	2,004	2,007	1,977	1,986	21,800	1,986
2018-02-21	2,045	2,048	2,000	2,012	38,100	2,012
2018-02-20	2,050	2,052	2,031	2,045	20,800	2,045
2018-02-19	2,035	2,053	2,025	2,045	20,900	2,045
2018-02-16	1,966	2,010	1,966	1,994	31,400	1,994
2018-02-15	1,972	1,991	1,949	1,955	32,500	1,955
2018-02-14	1,948	1,982	1,945	1,951	50,200	1,951
2018-02-13	1,990	1,990	1,926	1,934	71,700	1,934
2018-02-09	2,056	2,080	1,941	1,950	93,300	1,950
2018-02-08	2,200	2,226	2,144	2,156	47,700	2,156
2018-02-07	2,200	2,241	2,177	2,200	80,400	2,200
2018-02-06	2,200	2,208	2,121	2,150	53,000	2,150
2018-02-05	2,270	2,284	2,242	2,243	46,500	2,243
2018-02-02	2,296	2,304	2,282	2,296	20,400	2,296
2018-02-01	2,270	2,307	2,270	2,306	19,300	2,306
2018-01-31	2,301	2,309	2,256	2,264	37,900	2,264
2018-01-30	2,320	2,340	2,297	2,299	21,900	2,299
2018-01-29	2,307	2,342	2,307	2,321	27,900	2,321
2018-01-26	2,283	2,315	2,283	2,306	26,600	2,306
2018-01-25	2,309	2,312	2,280	2,280	26,600	2,280
2018-01-24	2,305	2,326	2,303	2,304	9,800	2,304
2018-01-23	2,326	2,340	2,315	2,315	13,300	2,315
2018-01-22	2,316	2,320	2,301	2,308	23,700	2,308
2018-01-19	2,292	2,328	2,292	2,316	12,500	2,316
2018-01-18	2,350	2,350	2,292	2,296	35,900	2,296
2018-01-17	2,337	2,338	2,323	2,329	24,400	2,329
2018-01-16	2,342	2,350	2,335	2,343	15,000	2,343
2018-01-15	2,359	2,366	2,344	2,348	13,400	2,348
2018-01-12	2,350	2,356	2,341	2,346	30,900	2,346
2018-01-11	2,375	2,377	2,352	2,364	16,900	2,364
2018-01-10	2,395	2,395	2,376	2,385	20,800	2,385
2018-01-09	2,399	2,402	2,386	2,395	39,900	2,395
2018-01-05	2,380	2,389	2,362	2,372	44,500	2,372
2018-01-04	2,357	2,376	2,356	2,370	25,300	2,370

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30