4958 長谷川香料(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,190	2,190	2,167	2,170	46,000	2,170
2020-12-29	2,175	2,189	2,162	2,185	53,300	2,185
2020-12-28	2,172	2,174	2,138	2,170	52,500	2,170
2020-12-25	2,144	2,172	2,144	2,162	24,300	2,162
2020-12-24	2,143	2,157	2,124	2,136	42,900	2,136
2020-12-23	2,131	2,146	2,089	2,137	79,700	2,137
2020-12-22	2,089	2,114	2,081	2,101	46,500	2,101
2020-12-21	2,142	2,151	2,101	2,106	42,600	2,106
2020-12-18	2,118	2,135	2,108	2,123	67,800	2,123
2020-12-17	2,115	2,129	2,073	2,125	92,000	2,125
2020-12-16	2,124	2,131	2,102	2,125	43,000	2,125
2020-12-15	2,069	2,116	2,069	2,114	53,900	2,114
2020-12-14	2,081	2,086	2,063	2,072	56,600	2,072
2020-12-11	2,050	2,081	2,050	2,081	45,900	2,081
2020-12-10	2,038	2,061	2,028	2,043	52,500	2,043
2020-12-09	2,016	2,034	2,011	2,033	46,700	2,033
2020-12-08	2,020	2,020	2,007	2,011	35,800	2,011
2020-12-07	2,056	2,062	2,022	2,022	36,400	2,022
2020-12-04	2,016	2,059	2,014	2,050	44,200	2,050
2020-12-03	2,005	2,022	1,995	2,012	43,900	2,012
2020-12-02	2,034	2,039	2,005	2,015	59,800	2,015
2020-12-01	2,012	2,040	2,002	2,017	45,200	2,017
2020-11-30	2,069	2,075	2,012	2,012	88,800	2,012
2020-11-27	2,060	2,107	2,058	2,092	76,200	2,092
2020-11-26	2,067	2,105	2,057	2,057	36,100	2,057
2020-11-25	2,141	2,176	2,093	2,094	58,200	2,094
2020-11-24	2,179	2,181	2,133	2,137	55,900	2,137
2020-11-20	2,082	2,133	2,082	2,129	43,000	2,129
2020-11-19	2,069	2,082	2,057	2,071	54,100	2,071
2020-11-18	2,087	2,087	2,053	2,069	31,100	2,069
2020-11-17	2,116	2,117	2,061	2,084	47,300	2,084
2020-11-16	2,097	2,116	2,076	2,112	65,000	2,112
2020-11-13	2,167	2,167	2,060	2,065	52,400	2,065
2020-11-12	2,160	2,190	2,156	2,169	39,900	2,169
2020-11-11	2,186	2,186	2,128	2,141	75,700	2,141
2020-11-10	2,194	2,194	2,127	2,136	80,800	2,136
2020-11-09	2,160	2,190	2,145	2,177	60,000	2,177
2020-11-06	2,138	2,158	2,122	2,156	38,700	2,156
2020-11-05	2,113	2,138	2,089	2,127	65,800	2,127
2020-11-04	2,063	2,106	2,052	2,098	65,700	2,098
2020-11-02	2,045	2,060	2,035	2,048	40,100	2,048
2020-10-30	2,046	2,046	2,017	2,034	51,800	2,034
2020-10-29	2,063	2,063	2,040	2,056	28,200	2,056
2020-10-28	2,061	2,090	2,061	2,090	34,800	2,090
2020-10-27	2,060	2,080	2,045	2,080	30,200	2,080
2020-10-26	2,049	2,096	2,049	2,070	37,300	2,070
2020-10-23	2,060	2,060	2,035	2,049	40,400	2,049
2020-10-22	2,114	2,114	2,058	2,060	26,700	2,060
2020-10-21	2,082	2,117	2,082	2,109	19,900	2,109
2020-10-20	2,115	2,115	2,084	2,091	38,400	2,091
2020-10-19	2,137	2,161	2,117	2,121	63,000	2,121
2020-10-16	2,139	2,143	2,113	2,114	29,700	2,114
2020-10-15	2,153	2,164	2,137	2,140	37,500	2,140
2020-10-14	2,156	2,161	2,140	2,153	25,500	2,153
2020-10-13	2,146	2,157	2,134	2,157	27,900	2,157
2020-10-12	2,117	2,153	2,117	2,153	33,600	2,153
2020-10-09	2,135	2,140	2,106	2,124	35,300	2,124
2020-10-08	2,142	2,151	2,123	2,145	51,400	2,145
2020-10-07	2,111	2,147	2,111	2,142	53,000	2,142
2020-10-06	2,154	2,159	2,107	2,137	69,100	2,137
2020-10-05	2,132	2,179	2,128	2,162	87,900	2,162
2020-10-02	2,113	2,116	2,079	2,090	101,200	2,090
2020-09-30	2,150	2,150	2,110	2,113	113,700	2,113
2020-09-29	2,145	2,185	2,125	2,170	144,500	2,170
2020-09-28	2,119	2,172	2,119	2,168	403,000	2,168
2020-09-25	2,089	2,134	2,089	2,119	248,100	2,119
2020-09-24	2,071	2,102	2,068	2,086	142,400	2,086
2020-09-23	2,100	2,116	2,083	2,084	197,100	2,084
2020-09-18	2,120	2,150	2,114	2,124	138,300	2,124
2020-09-17	2,110	2,113	2,096	2,112	76,300	2,112
2020-09-16	2,084	2,112	2,082	2,107	62,800	2,107
2020-09-15	2,080	2,090	2,063	2,084	72,200	2,084
2020-09-14	2,082	2,105	2,082	2,086	54,900	2,086
2020-09-11	2,050	2,071	2,046	2,071	92,600	2,071
2020-09-10	2,063	2,064	2,032	2,051	72,600	2,051
2020-09-09	2,052	2,059	2,037	2,056	66,900	2,056
2020-09-08	2,069	2,088	2,065	2,083	44,900	2,083
2020-09-07	2,057	2,090	2,057	2,069	48,300	2,069
2020-09-04	2,050	2,054	2,026	2,053	83,100	2,053
2020-09-03	2,084	2,090	2,064	2,072	53,900	2,072
2020-09-02	2,071	2,094	2,059	2,079	40,900	2,079
2020-09-01	2,067	2,106	2,061	2,074	76,300	2,074
2020-08-31	2,083	2,141	2,083	2,117	51,000	2,117
2020-08-28	2,107	2,131	2,056	2,069	77,600	2,069
2020-08-27	2,112	2,124	2,101	2,112	38,600	2,112
2020-08-26	2,107	2,126	2,094	2,109	79,200	2,109
2020-08-25	2,110	2,131	2,101	2,119	85,100	2,119
2020-08-24	2,111	2,120	2,090	2,110	74,400	2,110
2020-08-21	2,100	2,144	2,100	2,122	45,500	2,122
2020-08-20	2,143	2,181	2,139	2,148	34,400	2,148
2020-08-19	2,197	2,198	2,164	2,166	49,900	2,166
2020-08-18	2,174	2,201	2,170	2,193	52,700	2,193
2020-08-17	2,246	2,246	2,171	2,183	54,700	2,183
2020-08-14	2,243	2,259	2,220	2,222	100,900	2,222
2020-08-13	2,274	2,274	2,242	2,261	56,600	2,261
2020-08-12	2,242	2,273	2,209	2,259	75,300	2,259
2020-08-11	2,217	2,245	2,216	2,230	74,500	2,230
2020-08-07	2,252	2,252	2,204	2,206	39,800	2,206
2020-08-06	2,254	2,278	2,245	2,258	36,800	2,258
2020-08-05	2,317	2,319	2,260	2,265	44,100	2,265
2020-08-04	2,363	2,398	2,296	2,320	76,100	2,320
2020-08-03	2,143	2,214	2,143	2,213	38,900	2,213
2020-07-31	2,193	2,193	2,109	2,109	95,300	2,109
2020-07-30	2,234	2,243	2,201	2,215	39,900	2,215
2020-07-29	2,259	2,265	2,223	2,250	37,000	2,250
2020-07-28	2,273	2,283	2,251	2,265	36,300	2,265
2020-07-27	2,249	2,291	2,230	2,291	61,800	2,291
2020-07-22	2,282	2,284	2,255	2,258	53,400	2,258
2020-07-21	2,276	2,309	2,254	2,302	104,200	2,302
2020-07-20	2,325	2,329	2,270	2,299	66,100	2,299
2020-07-17	2,355	2,355	2,326	2,345	43,300	2,345
2020-07-16	2,351	2,359	2,329	2,349	51,000	2,349
2020-07-15	2,364	2,410	2,313	2,345	85,700	2,345
2020-07-14	2,352	2,392	2,351	2,382	61,200	2,382
2020-07-13	2,357	2,368	2,320	2,363	73,200	2,363
2020-07-10	2,350	2,369	2,314	2,314	54,800	2,314
2020-07-09	2,378	2,392	2,342	2,377	61,700	2,377
2020-07-08	2,394	2,428	2,379	2,379	51,700	2,379
2020-07-07	2,400	2,400	2,361	2,394	49,700	2,394
2020-07-06	2,374	2,399	2,371	2,399	55,800	2,399
2020-07-03	2,368	2,383	2,359	2,374	37,300	2,374
2020-07-02	2,354	2,368	2,337	2,358	72,500	2,358
2020-07-01	2,410	2,410	2,328	2,337	63,800	2,337
2020-06-30	2,488	2,488	2,389	2,410	77,500	2,410
2020-06-29	2,436	2,552	2,435	2,482	138,800	2,482
2020-06-26	2,420	2,439	2,405	2,437	59,900	2,437
2020-06-25	2,369	2,416	2,359	2,378	118,200	2,378
2020-06-24	2,381	2,382	2,357	2,369	35,700	2,369
2020-06-23	2,400	2,400	2,360	2,380	42,500	2,380
2020-06-22	2,375	2,387	2,366	2,386	30,300	2,386
2020-06-19	2,379	2,391	2,348	2,384	78,300	2,384
2020-06-18	2,341	2,372	2,339	2,368	36,400	2,368
2020-06-17	2,347	2,370	2,340	2,345	40,600	2,345
2020-06-16	2,308	2,349	2,294	2,347	82,900	2,347
2020-06-15	2,278	2,315	2,278	2,279	31,900	2,279
2020-06-12	2,291	2,315	2,269	2,283	68,700	2,283
2020-06-11	2,311	2,326	2,290	2,308	54,000	2,308
2020-06-10	2,307	2,323	2,282	2,303	36,300	2,303
2020-06-09	2,354	2,354	2,293	2,316	50,700	2,316
2020-06-08	2,367	2,367	2,279	2,304	137,100	2,304
2020-06-05	2,395	2,395	2,348	2,357	75,300	2,357
2020-06-04	2,415	2,415	2,368	2,390	85,100	2,390
2020-06-03	2,400	2,412	2,380	2,397	93,500	2,397
2020-06-02	2,349	2,385	2,312	2,375	79,200	2,375
2020-06-01	2,375	2,375	2,323	2,344	57,800	2,344
2020-05-29	2,357	2,398	2,330	2,384	233,100	2,384
2020-05-28	2,349	2,353	2,303	2,349	74,400	2,349
2020-05-27	2,319	2,332	2,308	2,324	57,900	2,324
2020-05-26	2,334	2,348	2,301	2,327	59,100	2,327
2020-05-25	2,309	2,320	2,294	2,314	45,300	2,314
2020-05-22	2,294	2,306	2,283	2,287	62,500	2,287
2020-05-21	2,287	2,307	2,280	2,284	51,200	2,284
2020-05-20	2,298	2,307	2,278	2,287	85,000	2,287
2020-05-19	2,323	2,323	2,293	2,305	92,800	2,305
2020-05-18	2,242	2,293	2,224	2,273	135,700	2,273
2020-05-15	2,170	2,242	2,170	2,242	79,600	2,242
2020-05-14	2,152	2,206	2,128	2,168	101,000	2,168
2020-05-13	2,064	2,124	2,061	2,116	74,400	2,116
2020-05-12	2,118	2,123	2,070	2,088	140,400	2,088
2020-05-11	2,100	2,131	2,051	2,118	124,400	2,118
2020-05-08	2,196	2,220	2,142	2,178	108,300	2,178
2020-05-07	2,119	2,188	2,112	2,172	154,900	2,172
2020-05-01	2,157	2,183	2,130	2,130	82,000	2,130
2020-04-30	2,213	2,228	2,151	2,157	184,100	2,157
2020-04-28	2,212	2,212	2,157	2,190	821,000	2,190
2020-04-27	2,217	2,265	2,201	2,212	217,900	2,212
2020-04-24	2,191	2,237	2,191	2,216	97,800	2,216
2020-04-23	2,200	2,227	2,184	2,191	104,600	2,191
2020-04-22	2,169	2,196	2,156	2,191	108,200	2,191
2020-04-21	2,096	2,180	2,095	2,162	112,000	2,162
2020-04-20	2,098	2,129	2,086	2,107	103,400	2,107
2020-04-17	2,063	2,111	2,043	2,103	108,100	2,103
2020-04-16	1,989	2,030	1,981	2,030	155,500	2,030
2020-04-15	2,013	2,030	1,975	1,990	134,500	1,990
2020-04-14	2,023	2,027	1,994	2,013	101,900	2,013
2020-04-13	2,027	2,047	1,994	2,008	84,700	2,008
2020-04-10	2,002	2,036	1,968	2,015	160,600	2,015
2020-04-09	2,063	2,070	1,961	1,994	139,700	1,994
2020-04-08	2,002	2,039	1,990	2,016	310,300	2,016
2020-04-07	2,005	2,017	1,948	2,001	128,600	2,001
2020-04-06	1,940	2,000	1,931	1,986	114,500	1,986
2020-04-03	1,912	1,997	1,906	1,940	54,900	1,940
2020-04-02	1,916	1,973	1,904	1,952	85,200	1,952
2020-04-01	2,000	2,015	1,935	1,956	112,600	1,956
2020-03-31	2,091	2,091	1,975	2,037	104,000	2,037
2020-03-30	2,125	2,137	2,022	2,099	150,400	2,099
2020-03-27	2,045	2,045	1,940	2,043	202,000	2,043
2020-03-26	1,886	1,978	1,835	1,943	135,500	1,943
2020-03-25	1,915	1,946	1,855	1,886	195,900	1,886
2020-03-24	1,938	1,980	1,837	1,885	96,500	1,885
2020-03-23	2,037	2,101	1,931	1,938	194,900	1,938
2020-03-19	1,992	2,002	1,926	1,997	127,600	1,997
2020-03-18	1,951	1,998	1,903	1,919	142,300	1,919
2020-03-17	1,772	1,940	1,729	1,931	151,700	1,931
2020-03-16	1,841	1,925	1,826	1,831	122,300	1,831
2020-03-13	1,810	1,875	1,800	1,841	262,600	1,841
2020-03-12	1,850	1,874	1,832	1,851	164,500	1,851
2020-03-11	1,866	1,901	1,866	1,880	90,000	1,880
2020-03-10	1,799	1,894	1,799	1,894	162,500	1,894
2020-03-09	1,900	1,900	1,816	1,839	54,200	1,839
2020-03-06	1,967	1,973	1,928	1,955	85,300	1,955
2020-03-05	1,968	2,035	1,955	2,017	123,700	2,017
2020-03-04	1,956	1,978	1,941	1,959	77,900	1,959
2020-03-03	2,006	2,025	1,982	1,985	165,800	1,985
2020-03-02	1,973	2,043	1,960	2,006	133,800	2,006
2020-02-28	1,990	2,016	1,974	2,006	112,500	2,006
2020-02-27	2,064	2,064	2,024	2,038	58,500	2,038
2020-02-26	2,035	2,114	2,035	2,081	64,400	2,081
2020-02-25	2,073	2,098	2,060	2,075	80,900	2,075
2020-02-21	2,167	2,186	2,158	2,166	23,200	2,166
2020-02-20	2,170	2,197	2,167	2,177	34,200	2,177
2020-02-19	2,193	2,211	2,159	2,162	51,100	2,162
2020-02-18	2,202	2,216	2,159	2,170	26,800	2,170
2020-02-17	2,237	2,249	2,204	2,232	33,100	2,232
2020-02-14	2,233	2,268	2,233	2,268	39,900	2,268
2020-02-13	2,271	2,296	2,265	2,271	63,100	2,271
2020-02-12	2,326	2,352	2,274	2,319	187,300	2,319
2020-02-10	2,420	2,420	2,320	2,334	106,800	2,334
2020-02-07	2,299	2,299	2,254	2,270	45,900	2,270
2020-02-06	2,295	2,303	2,270	2,293	64,000	2,293
2020-02-05	2,296	2,322	2,267	2,267	75,900	2,267
2020-02-04	2,267	2,289	2,251	2,287	37,200	2,287
2020-02-03	2,237	2,271	2,237	2,255	54,900	2,255
2020-01-31	2,255	2,280	2,253	2,261	55,700	2,261
2020-01-30	2,280	2,280	2,236	2,258	85,200	2,258
2020-01-29	2,237	2,284	2,237	2,280	97,400	2,280
2020-01-28	2,228	2,239	2,211	2,235	72,300	2,235
2020-01-27	2,250	2,255	2,226	2,251	85,000	2,251
2020-01-24	2,230	2,256	2,230	2,250	81,000	2,250
2020-01-23	2,209	2,238	2,200	2,230	43,200	2,230
2020-01-22	2,168	2,219	2,160	2,209	51,900	2,209
2020-01-21	2,163	2,177	2,140	2,163	128,400	2,163
2020-01-20	2,165	2,191	2,154	2,156	40,600	2,156
2020-01-17	2,164	2,178	2,154	2,168	53,800	2,168
2020-01-16	2,145	2,152	2,137	2,148	41,400	2,148
2020-01-15	2,146	2,164	2,134	2,145	54,000	2,145
2020-01-14	2,187	2,187	2,130	2,146	88,500	2,146
2020-01-10	2,193	2,207	2,179	2,186	65,000	2,186
2020-01-09	2,209	2,210	2,171	2,176	45,100	2,176
2020-01-08	2,181	2,216	2,166	2,190	66,200	2,190
2020-01-07	2,151	2,233	2,151	2,220	71,900	2,220
2020-01-06	2,115	2,159	2,096	2,147	52,100	2,147

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