4958 長谷川香料(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,711	2,721	2,690	2,704	23,500	2,704
2021-12-29	2,712	2,733	2,695	2,716	41,200	2,716
2021-12-28	2,701	2,734	2,696	2,725	53,900	2,725
2021-12-27	2,721	2,721	2,691	2,701	57,000	2,701
2021-12-24	2,714	2,745	2,710	2,721	37,300	2,721
2021-12-23	2,765	2,765	2,707	2,714	42,100	2,714
2021-12-22	2,768	2,768	2,705	2,728	51,500	2,728
2021-12-21	2,777	2,791	2,706	2,768	84,000	2,768
2021-12-20	2,774	2,782	2,702	2,708	41,200	2,708
2021-12-17	2,871	2,876	2,803	2,824	55,500	2,824
2021-12-16	2,893	2,893	2,849	2,874	80,000	2,874
2021-12-15	2,849	2,858	2,800	2,816	53,200	2,816
2021-12-14	2,812	2,876	2,792	2,843	92,200	2,843
2021-12-13	2,817	2,840	2,792	2,800	53,900	2,800
2021-12-10	2,788	2,817	2,734	2,751	64,400	2,751
2021-12-09	2,851	2,851	2,799	2,816	55,400	2,816
2021-12-08	2,967	2,976	2,841	2,850	72,000	2,850
2021-12-07	2,911	2,954	2,887	2,946	63,800	2,946
2021-12-06	2,900	2,946	2,881	2,883	53,500	2,883
2021-12-03	2,846	2,859	2,808	2,859	60,500	2,859
2021-12-02	2,789	2,863	2,777	2,786	47,600	2,786
2021-12-01	2,762	2,832	2,750	2,814	59,000	2,814
2021-11-30	2,860	2,910	2,803	2,812	92,500	2,812
2021-11-29	2,849	2,874	2,825	2,833	47,500	2,833
2021-11-26	2,925	2,929	2,881	2,893	27,600	2,893
2021-11-25	2,960	2,970	2,905	2,931	29,600	2,931
2021-11-24	3,000	3,000	2,921	2,935	25,000	2,935
2021-11-22	3,010	3,025	2,976	2,999	17,400	2,999
2021-11-19	3,075	3,075	3,020	3,035	33,500	3,035
2021-11-18	3,050	3,105	3,030	3,075	36,400	3,075
2021-11-17	3,100	3,105	3,040	3,055	49,300	3,055
2021-11-16	3,140	3,195	3,075	3,090	78,400	3,090
2021-11-15	3,075	3,300	3,075	3,125	105,400	3,125
2021-11-12	2,817	2,875	2,803	2,875	35,600	2,875
2021-11-11	2,814	2,823	2,796	2,804	19,200	2,804
2021-11-10	2,773	2,818	2,773	2,810	32,400	2,810
2021-11-09	2,804	2,804	2,764	2,774	31,600	2,774
2021-11-08	2,813	2,819	2,781	2,786	27,000	2,786
2021-11-05	2,825	2,848	2,770	2,793	32,400	2,793
2021-11-04	2,837	2,888	2,829	2,861	67,600	2,861
2021-11-02	2,864	2,865	2,802	2,802	25,900	2,802
2021-11-01	2,852	2,886	2,819	2,885	70,400	2,885
2021-10-29	2,813	2,813	2,755	2,774	34,000	2,774
2021-10-28	2,802	2,837	2,777	2,815	43,200	2,815
2021-10-27	2,801	2,803	2,772	2,785	51,300	2,785
2021-10-26	2,818	2,818	2,785	2,800	26,500	2,800
2021-10-25	2,784	2,803	2,765	2,785	45,600	2,785
2021-10-22	2,805	2,813	2,767	2,784	33,000	2,784
2021-10-21	2,850	2,850	2,825	2,832	33,700	2,832
2021-10-20	2,860	2,860	2,824	2,838	36,200	2,838
2021-10-19	2,794	2,843	2,788	2,841	38,200	2,841
2021-10-18	2,784	2,786	2,739	2,780	41,500	2,780
2021-10-15	2,730	2,775	2,728	2,768	32,000	2,768
2021-10-14	2,672	2,701	2,654	2,700	31,100	2,700
2021-10-13	2,700	2,711	2,685	2,696	39,800	2,696
2021-10-12	2,681	2,690	2,670	2,687	40,000	2,687
2021-10-11	2,660	2,696	2,660	2,691	38,800	2,691
2021-10-08	2,652	2,688	2,650	2,673	61,700	2,673
2021-10-07	2,590	2,632	2,590	2,603	55,100	2,603
2021-10-06	2,607	2,660	2,605	2,609	74,800	2,609
2021-10-05	2,621	2,626	2,574	2,577	82,200	2,577
2021-10-04	2,666	2,749	2,648	2,652	84,100	2,652
2021-10-01	2,651	2,659	2,626	2,638	106,700	2,638
2021-09-30	2,673	2,699	2,653	2,670	59,200	2,670
2021-09-29	2,723	2,723	2,657	2,694	131,700	2,694
2021-09-28	2,810	2,835	2,771	2,798	302,500	2,798
2021-09-27	2,862	2,880	2,791	2,805	183,000	2,805
2021-09-24	2,855	2,855	2,824	2,847	208,200	2,847
2021-09-22	2,864	2,885	2,804	2,809	125,700	2,809
2021-09-21	2,901	2,904	2,864	2,866	112,900	2,866
2021-09-17	3,005	3,030	2,979	2,988	142,000	2,988
2021-09-16	3,035	3,035	2,990	3,030	85,000	3,030
2021-09-15	3,055	3,055	3,010	3,035	62,100	3,035
2021-09-14	3,000	3,070	2,971	3,070	101,700	3,070
2021-09-13	2,958	3,000	2,936	3,000	60,800	3,000
2021-09-10	2,903	2,981	2,900	2,981	124,400	2,981
2021-09-09	2,894	2,916	2,882	2,905	88,300	2,905
2021-09-08	2,960	2,963	2,900	2,921	128,900	2,921
2021-09-07	2,955	2,977	2,934	2,972	87,900	2,972
2021-09-06	2,896	2,922	2,895	2,922	56,500	2,922
2021-09-03	2,854	2,892	2,850	2,886	64,400	2,886
2021-09-02	2,791	2,851	2,776	2,851	49,600	2,851
2021-09-01	2,793	2,798	2,780	2,794	44,900	2,794
2021-08-31	2,791	2,822	2,777	2,792	73,500	2,792
2021-08-30	2,773	2,800	2,768	2,800	47,500	2,800
2021-08-27	2,752	2,756	2,723	2,754	38,200	2,754
2021-08-26	2,759	2,759	2,698	2,752	39,300	2,752
2021-08-25	2,766	2,777	2,722	2,764	45,800	2,764
2021-08-24	2,768	2,781	2,728	2,766	52,300	2,766
2021-08-23	2,738	2,786	2,726	2,749	49,700	2,749
2021-08-20	2,660	2,704	2,639	2,700	45,500	2,700
2021-08-19	2,680	2,692	2,656	2,668	47,600	2,668
2021-08-18	2,701	2,731	2,696	2,707	24,500	2,707
2021-08-17	2,718	2,725	2,695	2,700	27,900	2,700
2021-08-16	2,730	2,730	2,670	2,680	43,300	2,680
2021-08-13	2,700	2,725	2,694	2,725	31,900	2,725
2021-08-12	2,700	2,726	2,685	2,717	34,600	2,717
2021-08-11	2,642	2,674	2,630	2,672	45,900	2,672
2021-08-10	2,680	2,746	2,680	2,692	61,900	2,692
2021-08-06	2,676	2,676	2,619	2,666	67,800	2,666
2021-08-05	2,722	2,740	2,668	2,683	37,900	2,683
2021-08-04	2,685	2,731	2,653	2,722	73,300	2,722
2021-08-03	2,790	2,795	2,681	2,716	130,200	2,716
2021-08-02	2,582	2,644	2,573	2,640	81,500	2,640
2021-07-30	2,568	2,568	2,523	2,541	33,000	2,541
2021-07-29	2,573	2,581	2,556	2,581	24,200	2,581
2021-07-28	2,598	2,626	2,559	2,560	42,200	2,560
2021-07-27	2,599	2,633	2,593	2,613	60,300	2,613
2021-07-26	2,565	2,590	2,556	2,578	49,400	2,578
2021-07-21	2,497	2,522	2,489	2,508	54,500	2,508
2021-07-20	2,431	2,480	2,431	2,472	47,300	2,472
2021-07-19	2,508	2,508	2,459	2,465	58,700	2,465
2021-07-16	2,492	2,517	2,483	2,493	36,900	2,493
2021-07-15	2,558	2,571	2,507	2,513	41,700	2,513
2021-07-14	2,500	2,575	2,498	2,558	56,500	2,558
2021-07-13	2,516	2,539	2,501	2,535	44,400	2,535
2021-07-12	2,529	2,545	2,490	2,514	109,200	2,514
2021-07-09	2,448	2,448	2,378	2,429	113,100	2,429
2021-07-08	2,471	2,524	2,471	2,498	103,500	2,498
2021-07-07	2,511	2,537	2,458	2,469	74,000	2,469
2021-07-06	2,500	2,560	2,495	2,548	77,000	2,548
2021-07-05	2,491	2,508	2,460	2,496	54,000	2,496
2021-07-02	2,463	2,525	2,463	2,520	83,200	2,520
2021-07-01	2,470	2,470	2,428	2,452	42,000	2,452
2021-06-30	2,500	2,500	2,445	2,460	85,600	2,460
2021-06-29	2,481	2,481	2,425	2,450	124,600	2,450
2021-06-28	2,460	2,497	2,448	2,485	117,900	2,485
2021-06-25	2,427	2,458	2,407	2,448	151,600	2,448
2021-06-24	2,379	2,413	2,379	2,399	48,100	2,399
2021-06-23	2,385	2,429	2,375	2,409	96,800	2,409
2021-06-22	2,296	2,422	2,280	2,412	284,100	2,412
2021-06-21	2,275	2,275	2,213	2,222	79,400	2,222
2021-06-18	2,294	2,294	2,266	2,280	85,500	2,280
2021-06-17	2,302	2,310	2,295	2,295	52,700	2,295
2021-06-16	2,300	2,309	2,291	2,307	38,100	2,307
2021-06-15	2,300	2,307	2,288	2,300	50,400	2,300
2021-06-14	2,306	2,310	2,284	2,297	42,700	2,297
2021-06-11	2,304	2,307	2,287	2,293	70,900	2,293
2021-06-10	2,276	2,305	2,274	2,300	51,400	2,300
2021-06-09	2,300	2,315	2,276	2,291	65,700	2,291
2021-06-08	2,250	2,284	2,250	2,270	54,200	2,270
2021-06-07	2,245	2,251	2,211	2,211	39,800	2,211
2021-06-04	2,206	2,238	2,206	2,227	42,800	2,227
2021-06-03	2,200	2,230	2,191	2,228	71,500	2,228
2021-06-02	2,160	2,178	2,146	2,173	88,300	2,173
2021-06-01	2,111	2,149	2,106	2,148	73,900	2,148
2021-05-31	2,150	2,155	2,096	2,107	51,900	2,107
2021-05-28	2,168	2,196	2,152	2,163	88,200	2,163
2021-05-27	2,104	2,129	2,104	2,118	124,900	2,118
2021-05-26	2,114	2,130	2,101	2,118	123,300	2,118
2021-05-25	2,132	2,149	2,101	2,104	54,100	2,104
2021-05-24	2,116	2,139	2,106	2,122	40,800	2,122
2021-05-21	2,122	2,134	2,112	2,116	55,300	2,116
2021-05-20	2,142	2,149	2,123	2,123	37,100	2,123
2021-05-19	2,130	2,138	2,114	2,125	36,700	2,125
2021-05-18	2,137	2,165	2,129	2,159	45,900	2,159
2021-05-17	2,150	2,154	2,117	2,119	31,400	2,119
2021-05-14	2,155	2,166	2,142	2,143	34,000	2,143
2021-05-13	2,160	2,163	2,128	2,133	71,200	2,133
2021-05-12	2,160	2,179	2,137	2,161	56,500	2,161
2021-05-11	2,170	2,208	2,162	2,174	84,900	2,174
2021-05-10	2,200	2,200	2,145	2,183	127,500	2,183
2021-05-07	2,100	2,142	2,100	2,114	22,400	2,114
2021-05-06	2,050	2,110	2,050	2,095	51,100	2,095
2021-04-30	2,084	2,084	2,040	2,042	71,200	2,042
2021-04-28	2,136	2,136	2,080	2,084	72,300	2,084
2021-04-27	2,128	2,156	2,096	2,134	99,000	2,134
2021-04-26	2,207	2,210	2,140	2,141	55,900	2,141
2021-04-23	2,231	2,231	2,187	2,223	79,200	2,223
2021-04-22	2,230	2,245	2,206	2,231	116,000	2,231
2021-04-21	2,200	2,214	2,166	2,190	91,000	2,190
2021-04-20	2,223	2,241	2,214	2,233	94,000	2,233
2021-04-19	2,215	2,240	2,209	2,234	64,800	2,234
2021-04-16	2,215	2,221	2,210	2,210	49,900	2,210
2021-04-15	2,214	2,218	2,187	2,211	44,300	2,211
2021-04-14	2,187	2,213	2,174	2,209	46,200	2,209
2021-04-13	2,205	2,210	2,192	2,194	39,900	2,194
2021-04-12	2,210	2,215	2,194	2,206	35,800	2,206
2021-04-09	2,210	2,222	2,195	2,205	78,100	2,205
2021-04-08	2,204	2,206	2,188	2,205	78,700	2,205
2021-04-07	2,180	2,210	2,170	2,204	55,800	2,204
2021-04-06	2,200	2,215	2,161	2,185	72,400	2,185
2021-04-05	2,189	2,197	2,174	2,195	60,100	2,195
2021-04-02	2,176	2,189	2,169	2,184	60,200	2,184
2021-04-01	2,115	2,165	2,115	2,157	68,900	2,157
2021-03-31	2,094	2,135	2,093	2,115	121,500	2,115
2021-03-30	2,156	2,156	2,087	2,116	70,700	2,116
2021-03-29	2,174	2,175	2,113	2,154	126,800	2,154
2021-03-26	2,105	2,126	2,087	2,124	67,800	2,124
2021-03-25	2,068	2,113	2,057	2,105	76,900	2,105
2021-03-24	2,079	2,099	2,049	2,060	54,000	2,060
2021-03-23	2,106	2,118	2,087	2,087	54,500	2,087
2021-03-22	2,100	2,128	2,079	2,108	113,200	2,108
2021-03-19	2,089	2,103	2,070	2,099	150,300	2,099
2021-03-18	2,069	2,121	2,057	2,078	165,500	2,078
2021-03-17	2,017	2,060	2,017	2,060	71,700	2,060
2021-03-16	2,018	2,031	2,007	2,031	57,600	2,031
2021-03-15	1,961	2,020	1,959	2,020	104,000	2,020
2021-03-12	1,954	1,954	1,935	1,947	73,200	1,947
2021-03-11	1,963	1,976	1,958	1,959	64,400	1,959
2021-03-10	1,988	2,015	1,951	1,964	88,400	1,964
2021-03-09	1,971	1,994	1,944	1,985	94,400	1,985
2021-03-08	1,984	1,985	1,926	1,943	123,600	1,943
2021-03-05	1,935	1,969	1,921	1,967	76,300	1,967
2021-03-04	1,930	1,937	1,911	1,937	69,700	1,937
2021-03-03	1,957	1,957	1,927	1,933	61,500	1,933
2021-03-02	1,923	1,957	1,904	1,931	104,300	1,931
2021-03-01	1,879	1,902	1,875	1,900	58,200	1,900
2021-02-26	1,890	1,903	1,851	1,853	102,700	1,853
2021-02-25	1,905	1,933	1,881	1,923	70,600	1,923
2021-02-24	1,940	1,940	1,875	1,881	124,400	1,881
2021-02-22	1,976	1,985	1,951	1,951	68,100	1,951
2021-02-19	1,972	1,980	1,967	1,976	49,100	1,976
2021-02-18	1,998	2,002	1,976	1,983	55,400	1,983
2021-02-17	1,998	2,009	1,992	1,996	59,500	1,996
2021-02-16	2,037	2,037	2,001	2,003	49,600	2,003
2021-02-15	2,013	2,026	2,006	2,019	31,800	2,019
2021-02-12	2,024	2,032	2,004	2,005	54,700	2,005
2021-02-10	2,028	2,034	2,016	2,021	56,300	2,021
2021-02-09	2,091	2,091	2,031	2,041	92,200	2,041
2021-02-08	2,088	2,120	2,088	2,098	74,300	2,098
2021-02-05	2,060	2,092	2,052	2,082	65,000	2,082
2021-02-04	2,058	2,058	2,037	2,051	32,100	2,051
2021-02-03	2,058	2,073	2,050	2,066	47,900	2,066
2021-02-02	2,057	2,076	2,037	2,058	73,700	2,058
2021-02-01	2,011	2,027	2,006	2,007	55,700	2,007
2021-01-29	2,036	2,051	2,022	2,026	69,200	2,026
2021-01-28	2,050	2,061	2,034	2,038	73,500	2,038
2021-01-27	2,055	2,063	2,048	2,055	27,500	2,055
2021-01-26	2,049	2,063	2,048	2,048	36,800	2,048
2021-01-25	2,022	2,054	2,022	2,048	36,200	2,048
2021-01-22	2,028	2,036	2,020	2,020	32,600	2,020
2021-01-21	2,036	2,062	2,034	2,048	34,100	2,048
2021-01-20	2,054	2,058	2,028	2,032	50,200	2,032
2021-01-19	2,077	2,077	2,054	2,054	31,500	2,054
2021-01-18	2,061	2,072	2,054	2,066	16,400	2,066
2021-01-15	2,113	2,117	2,064	2,073	44,900	2,073
2021-01-14	2,109	2,133	2,103	2,125	41,000	2,125
2021-01-13	2,120	2,133	2,105	2,120	41,200	2,120
2021-01-12	2,100	2,133	2,091	2,128	51,500	2,128
2021-01-08	2,100	2,126	2,096	2,107	60,600	2,107
2021-01-07	2,099	2,110	2,090	2,100	47,100	2,100
2021-01-06	2,061	2,066	2,051	2,061	27,800	2,061
2021-01-05	2,084	2,099	2,056	2,061	36,200	2,061
2021-01-04	2,165	2,173	2,097	2,107	45,000	2,107

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