4958 長谷川香料(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,150	2,156	2,126	2,131	37,100	2,131
2019-12-27	2,153	2,163	2,135	2,152	69,900	2,152
2019-12-26	2,110	2,152	2,089	2,145	76,500	2,145
2019-12-25	2,083	2,125	2,080	2,101	60,200	2,101
2019-12-24	2,083	2,094	2,061	2,083	62,900	2,083
2019-12-23	2,044	2,095	2,038	2,083	67,900	2,083
2019-12-20	2,056	2,056	2,033	2,044	50,100	2,044
2019-12-19	2,045	2,054	2,020	2,041	60,900	2,041
2019-12-18	2,054	2,054	2,001	2,050	70,600	2,050
2019-12-17	2,017	2,054	2,001	2,054	51,000	2,054
2019-12-16	1,991	2,006	1,988	1,995	19,700	1,995
2019-12-13	2,000	2,014	1,984	1,991	88,300	1,991
2019-12-12	2,012	2,020	1,970	1,979	46,400	1,979
2019-12-11	1,982	2,012	1,976	2,004	51,000	2,004
2019-12-10	2,000	2,026	1,978	1,989	55,500	1,989
2019-12-09	2,009	2,018	1,997	2,000	31,100	2,000
2019-12-06	1,970	1,988	1,967	1,975	42,000	1,975
2019-12-05	1,957	1,970	1,950	1,961	27,800	1,961
2019-12-04	1,933	1,954	1,929	1,948	21,300	1,948
2019-12-03	1,950	1,957	1,936	1,947	30,800	1,947
2019-12-02	1,985	2,013	1,982	1,982	40,500	1,982
2019-11-29	1,943	1,978	1,934	1,973	36,400	1,973
2019-11-28	1,960	1,979	1,933	1,948	45,000	1,948
2019-11-27	1,979	1,991	1,967	1,972	27,900	1,972
2019-11-26	2,005	2,010	1,973	1,979	36,000	1,979
2019-11-25	1,994	2,010	1,981	1,998	29,300	1,998
2019-11-22	1,963	2,003	1,963	1,983	33,600	1,983
2019-11-21	1,941	1,956	1,913	1,956	41,300	1,956
2019-11-20	1,970	1,979	1,952	1,957	23,500	1,957
2019-11-19	1,970	1,977	1,947	1,956	57,500	1,956
2019-11-18	1,982	1,991	1,962	1,971	39,600	1,971
2019-11-15	1,992	2,007	1,980	1,988	59,000	1,988
2019-11-14	2,026	2,031	1,970	1,980	47,600	1,980
2019-11-13	2,042	2,053	2,024	2,027	53,300	2,027
2019-11-12	2,031	2,047	2,016	2,040	35,800	2,040
2019-11-11	1,903	2,031	1,901	2,010	97,900	2,010
2019-11-08	2,096	2,098	2,075	2,083	46,200	2,083
2019-11-07	2,055	2,076	2,047	2,069	23,300	2,069
2019-11-06	2,071	2,082	2,031	2,055	48,100	2,055
2019-11-05	2,051	2,082	2,027	2,059	59,400	2,059
2019-11-01	2,024	2,042	2,005	2,039	33,400	2,039
2019-10-31	2,030	2,035	2,010	2,029	69,500	2,029
2019-10-30	2,015	2,031	2,008	2,025	130,100	2,025
2019-10-29	2,019	2,019	2,005	2,012	63,900	2,012
2019-10-28	2,014	2,026	2,010	2,019	34,200	2,019
2019-10-25	2,001	2,019	1,992	2,017	41,300	2,017
2019-10-24	2,000	2,005	1,982	2,001	31,300	2,001
2019-10-23	2,000	2,000	1,955	1,995	44,800	1,995
2019-10-21	1,994	2,001	1,981	1,990	27,500	1,990
2019-10-18	2,000	2,018	1,978	1,992	56,900	1,992
2019-10-17	2,000	2,007	1,981	2,000	44,800	2,000
2019-10-16	2,004	2,019	1,988	1,998	37,200	1,998
2019-10-15	1,977	2,004	1,975	1,982	55,600	1,982
2019-10-11	1,944	1,956	1,922	1,945	50,600	1,945
2019-10-10	1,946	1,948	1,918	1,931	31,200	1,931
2019-10-09	1,915	1,942	1,912	1,942	67,700	1,942
2019-10-08	1,901	1,939	1,901	1,928	83,800	1,928
2019-10-07	1,896	1,898	1,884	1,896	60,000	1,896
2019-10-04	1,911	1,911	1,867	1,893	53,800	1,893
2019-10-03	1,944	1,948	1,900	1,907	66,200	1,907
2019-10-02	2,012	2,013	1,983	1,984	59,200	1,984
2019-10-01	2,015	2,041	2,009	2,028	58,900	2,028
2019-09-30	2,000	2,021	1,979	1,995	185,100	1,995
2019-09-27	2,037	2,040	2,006	2,029	92,600	2,029
2019-09-26	2,059	2,085	2,031	2,040	362,200	2,040
2019-09-25	2,090	2,090	2,050	2,056	138,600	2,056
2019-09-24	2,098	2,122	2,092	2,093	169,900	2,093
2019-09-20	2,050	2,099	2,050	2,098	140,200	2,098
2019-09-19	2,046	2,081	2,032	2,050	179,000	2,050
2019-09-18	2,016	2,023	1,981	2,021	107,500	2,021
2019-09-17	2,023	2,035	2,002	2,006	72,500	2,006
2019-09-13	2,020	2,028	1,992	2,025	182,400	2,025
2019-09-12	2,023	2,023	1,991	2,002	156,700	2,002
2019-09-11	2,031	2,032	2,011	2,022	132,600	2,022
2019-09-10	2,054	2,054	2,021	2,029	76,700	2,029
2019-09-09	2,041	2,053	2,022	2,048	55,100	2,048
2019-09-06	2,068	2,085	2,041	2,050	84,300	2,050
2019-09-05	2,008	2,083	1,998	2,059	103,900	2,059
2019-09-04	2,009	2,009	1,984	1,986	43,400	1,986
2019-09-03	2,029	2,041	2,018	2,019	62,800	2,019
2019-09-02	2,023	2,045	2,015	2,036	54,600	2,036
2019-08-30	2,018	2,035	2,004	2,025	90,700	2,025
2019-08-29	2,014	2,014	1,982	1,991	44,700	1,991
2019-08-28	1,995	2,000	1,977	1,999	55,400	1,999
2019-08-27	2,014	2,017	1,998	2,000	75,700	2,000
2019-08-26	1,982	2,011	1,982	2,000	55,500	2,000
2019-08-23	2,069	2,069	2,025	2,032	66,800	2,032
2019-08-22	2,050	2,062	2,025	2,054	44,000	2,054
2019-08-21	2,010	2,047	1,998	2,041	97,500	2,041
2019-08-20	1,999	2,045	1,985	2,042	75,600	2,042
2019-08-19	1,983	2,003	1,981	1,999	69,200	1,999
2019-08-16	1,959	1,967	1,950	1,954	28,600	1,954
2019-08-15	1,936	1,979	1,925	1,976	50,900	1,976
2019-08-14	1,968	1,986	1,968	1,984	41,600	1,984
2019-08-13	1,910	1,940	1,908	1,937	54,600	1,937
2019-08-09	1,946	1,949	1,924	1,925	70,200	1,925
2019-08-08	1,925	1,966	1,920	1,946	84,200	1,946
2019-08-07	1,912	1,941	1,910	1,925	120,200	1,925
2019-08-06	1,870	1,939	1,870	1,925	78,800	1,925
2019-08-05	1,889	1,923	1,876	1,915	80,200	1,915
2019-08-02	1,888	1,944	1,876	1,925	161,900	1,925
2019-08-01	1,925	1,941	1,921	1,936	27,800	1,936
2019-07-31	1,948	1,948	1,922	1,934	55,100	1,934
2019-07-30	1,943	1,964	1,941	1,957	27,400	1,957
2019-07-29	1,959	1,976	1,939	1,953	26,000	1,953
2019-07-26	1,990	1,990	1,956	1,956	28,800	1,956
2019-07-25	1,952	1,998	1,952	1,994	34,100	1,994
2019-07-24	1,980	1,980	1,946	1,950	42,800	1,950
2019-07-23	1,961	1,978	1,952	1,965	38,600	1,965
2019-07-22	1,963	1,973	1,955	1,959	38,600	1,959
2019-07-19	1,923	1,970	1,917	1,970	26,000	1,970
2019-07-18	1,939	1,939	1,918	1,923	66,700	1,923
2019-07-17	1,943	1,960	1,931	1,949	27,600	1,949
2019-07-16	1,950	1,960	1,947	1,950	59,900	1,950
2019-07-12	1,966	1,970	1,949	1,950	47,400	1,950
2019-07-11	1,975	1,980	1,950	1,958	74,900	1,958
2019-07-10	1,970	1,989	1,954	1,974	76,700	1,974
2019-07-09	2,012	2,026	1,993	1,996	55,300	1,996
2019-07-08	2,011	2,019	1,999	2,004	44,700	2,004
2019-07-05	2,001	2,010	1,975	2,010	58,900	2,010
2019-07-04	1,975	2,010	1,975	2,001	55,800	2,001
2019-07-03	1,994	1,994	1,968	1,972	60,000	1,972
2019-07-02	1,983	2,002	1,970	1,993	84,700	1,993
2019-07-01	1,963	1,988	1,941	1,980	87,500	1,980
2019-06-28	1,896	1,939	1,887	1,923	123,600	1,923
2019-06-27	1,885	1,901	1,871	1,897	54,000	1,897
2019-06-26	1,883	1,907	1,862	1,885	104,200	1,885
2019-06-25	1,872	1,901	1,872	1,883	95,800	1,883
2019-06-24	1,864	1,878	1,860	1,872	27,200	1,872
2019-06-21	1,836	1,878	1,836	1,862	88,100	1,862
2019-06-20	1,835	1,851	1,828	1,836	37,900	1,836
2019-06-19	1,824	1,843	1,818	1,835	37,900	1,835
2019-06-18	1,832	1,835	1,795	1,795	36,900	1,795
2019-06-17	1,816	1,825	1,805	1,820	39,200	1,820
2019-06-14	1,836	1,838	1,813	1,816	68,300	1,816
2019-06-13	1,820	1,830	1,803	1,814	36,100	1,814
2019-06-12	1,841	1,859	1,833	1,838	34,100	1,838
2019-06-11	1,850	1,853	1,836	1,841	27,400	1,841
2019-06-10	1,850	1,867	1,837	1,850	60,600	1,850
2019-06-07	1,824	1,860	1,806	1,836	83,600	1,836
2019-06-06	1,809	1,836	1,795	1,818	100,000	1,818
2019-06-05	1,822	1,822	1,796	1,807	56,200	1,807
2019-06-04	1,755	1,792	1,752	1,790	65,700	1,790
2019-06-03	1,758	1,778	1,748	1,754	34,000	1,754
2019-05-31	1,789	1,804	1,772	1,796	62,200	1,796
2019-05-30	1,784	1,808	1,770	1,805	41,900	1,805
2019-05-29	1,806	1,814	1,792	1,799	39,000	1,799
2019-05-28	1,841	1,849	1,827	1,835	83,600	1,835
2019-05-27	1,853	1,858	1,838	1,842	23,400	1,842
2019-05-24	1,814	1,853	1,809	1,851	41,800	1,851
2019-05-23	1,792	1,821	1,789	1,814	32,000	1,814
2019-05-22	1,807	1,820	1,802	1,811	25,400	1,811
2019-05-21	1,783	1,814	1,778	1,807	33,000	1,807
2019-05-20	1,810	1,819	1,789	1,803	34,000	1,803
2019-05-17	1,800	1,830	1,800	1,816	29,700	1,816
2019-05-16	1,788	1,794	1,758	1,793	44,800	1,793
2019-05-15	1,822	1,836	1,779	1,790	73,900	1,790
2019-05-14	1,761	1,810	1,751	1,804	76,300	1,804
2019-05-13	1,870	1,911	1,793	1,796	221,900	1,796
2019-05-10	1,700	1,724	1,685	1,710	156,800	1,710
2019-05-09	1,711	1,740	1,703	1,709	131,900	1,709
2019-05-08	1,750	1,753	1,712	1,728	130,600	1,728
2019-05-07	1,799	1,800	1,772	1,775	149,000	1,775
2019-04-26	1,782	1,802	1,768	1,792	95,000	1,792
2019-04-25	1,776	1,803	1,741	1,776	189,800	1,776
2019-04-24	1,820	1,821	1,765	1,768	138,300	1,768
2019-04-23	1,840	1,855	1,818	1,831	82,800	1,831
2019-04-22	1,807	1,825	1,792	1,819	66,300	1,819
2019-04-19	1,809	1,827	1,803	1,809	56,600	1,809
2019-04-18	1,846	1,857	1,771	1,779	87,100	1,779
2019-04-17	1,819	1,838	1,817	1,835	35,500	1,835
2019-04-16	1,816	1,840	1,803	1,812	88,400	1,812
2019-04-15	1,814	1,848	1,812	1,833	72,500	1,833
2019-04-12	1,788	1,806	1,778	1,784	55,000	1,784
2019-04-11	1,789	1,804	1,761	1,784	61,100	1,784
2019-04-10	1,788	1,806	1,784	1,793	76,900	1,793
2019-04-09	1,842	1,842	1,802	1,813	105,400	1,813
2019-04-08	1,881	1,882	1,852	1,857	53,400	1,857
2019-04-05	1,872	1,883	1,852	1,870	45,500	1,870
2019-04-04	1,870	1,904	1,868	1,880	113,000	1,880
2019-04-03	1,840	1,880	1,833	1,875	110,500	1,875
2019-04-02	1,844	1,847	1,823	1,836	92,100	1,836
2019-04-01	1,811	1,835	1,804	1,819	82,600	1,819
2019-03-29	1,785	1,813	1,781	1,785	123,600	1,785
2019-03-28	1,815	1,825	1,794	1,803	76,600	1,803
2019-03-27	1,860	1,861	1,839	1,850	79,600	1,850
2019-03-26	1,820	1,871	1,820	1,870	179,300	1,870
2019-03-25	1,838	1,838	1,795	1,807	128,700	1,807
2019-03-22	1,841	1,856	1,831	1,838	111,900	1,838
2019-03-20	1,846	1,862	1,836	1,845	103,600	1,845
2019-03-19	1,843	1,863	1,819	1,846	146,900	1,846
2019-03-18	1,851	1,917	1,828	1,838	168,800	1,838
2019-03-15	1,785	1,829	1,785	1,815	105,900	1,815
2019-03-14	1,774	1,818	1,770	1,773	128,300	1,773
2019-03-13	1,730	1,762	1,728	1,756	79,800	1,756
2019-03-12	1,728	1,774	1,726	1,763	148,900	1,763
2019-03-11	1,700	1,722	1,689	1,719	77,600	1,719
2019-03-08	1,703	1,712	1,694	1,696	106,900	1,696
2019-03-07	1,737	1,746	1,709	1,724	103,000	1,724
2019-03-06	1,740	1,762	1,734	1,753	81,300	1,753
2019-03-05	1,737	1,742	1,721	1,740	75,800	1,740
2019-03-04	1,760	1,771	1,734	1,754	108,700	1,754
2019-03-01	1,726	1,758	1,719	1,749	142,600	1,749
2019-02-28	1,748	1,753	1,710	1,719	155,500	1,719
2019-02-27	1,735	1,735	1,714	1,728	72,400	1,728
2019-02-26	1,750	1,761	1,717	1,735	64,000	1,735
2019-02-25	1,750	1,758	1,732	1,756	55,500	1,756
2019-02-22	1,739	1,742	1,721	1,740	73,400	1,740
2019-02-21	1,733	1,740	1,721	1,737	72,500	1,737
2019-02-20	1,734	1,742	1,710	1,733	131,300	1,733
2019-02-19	1,750	1,776	1,741	1,741	177,400	1,741
2019-02-18	1,760	1,765	1,736	1,743	126,400	1,743
2019-02-15	1,730	1,761	1,720	1,732	190,400	1,732
2019-02-14	1,712	1,747	1,712	1,723	154,000	1,723
2019-02-13	1,680	1,729	1,662	1,718	289,800	1,718
2019-02-12	1,587	1,687	1,587	1,680	386,600	1,680
2019-02-08	1,591	1,625	1,585	1,613	223,000	1,613
2019-02-07	1,612	1,621	1,597	1,610	254,400	1,610
2019-02-06	1,620	1,628	1,607	1,611	148,100	1,611
2019-02-05	1,610	1,625	1,606	1,620	153,700	1,620
2019-02-04	1,595	1,615	1,585	1,612	120,100	1,612
2019-02-01	1,607	1,622	1,584	1,589	85,000	1,589
2019-01-31	1,598	1,636	1,590	1,607	202,700	1,607
2019-01-30	1,587	1,604	1,580	1,582	133,100	1,582
2019-01-29	1,600	1,610	1,585	1,596	108,400	1,596
2019-01-28	1,605	1,610	1,595	1,596	141,300	1,596
2019-01-25	1,601	1,627	1,601	1,603	167,100	1,603
2019-01-24	1,587	1,611	1,584	1,601	184,200	1,601
2019-01-23	1,569	1,609	1,565	1,599	287,400	1,599
2019-01-22	1,589	1,598	1,572	1,580	109,700	1,580
2019-01-21	1,589	1,596	1,579	1,588	96,800	1,588
2019-01-18	1,572	1,588	1,566	1,581	115,700	1,581
2019-01-17	1,576	1,593	1,565	1,577	150,400	1,577
2019-01-16	1,586	1,611	1,563	1,573	269,900	1,573
2019-01-15	1,568	1,590	1,560	1,589	193,100	1,589
2019-01-11	1,585	1,588	1,561	1,575	107,500	1,575
2019-01-10	1,559	1,585	1,559	1,580	259,600	1,580
2019-01-09	1,576	1,576	1,534	1,564	189,700	1,564
2019-01-08	1,582	1,584	1,565	1,576	176,900	1,576
2019-01-07	1,580	1,591	1,563	1,573	270,700	1,573
2019-01-04	1,544	1,554	1,522	1,536	143,700	1,536

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