長谷川香料(4958)の株価時系列情報
長谷川香料(4958)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,780 | 1,780 | 1,753 | 1,755 | 23,300 |
| 2005/12/29 | 1,765 | 1,785 | 1,751 | 1,766 | 49,700 |
| 2005/12/28 | 1,750 | 1,774 | 1,736 | 1,765 | 26,300 |
| 2005/12/27 | 1,780 | 1,780 | 1,750 | 1,751 | 32,700 |
| 2005/12/26 | 1,735 | 1,760 | 1,735 | 1,760 | 60,600 |
| 2005/12/22 | 1,735 | 1,742 | 1,722 | 1,735 | 220,600 |
| 2005/12/21 | 1,696 | 1,719 | 1,688 | 1,718 | 66,600 |
| 2005/12/20 | 1,685 | 1,686 | 1,671 | 1,675 | 48,700 |
| 2005/12/19 | 1,697 | 1,697 | 1,671 | 1,674 | 49,800 |
| 2005/12/16 | 1,685 | 1,700 | 1,670 | 1,693 | 59,300 |
| 2005/12/15 | 1,703 | 1,717 | 1,682 | 1,686 | 83,200 |
| 2005/12/14 | 1,715 | 1,723 | 1,702 | 1,703 | 62,700 |
| 2005/12/13 | 1,721 | 1,725 | 1,710 | 1,713 | 64,800 |
| 2005/12/12 | 1,733 | 1,743 | 1,710 | 1,721 | 95,500 |
| 2005/12/09 | 1,753 | 1,755 | 1,723 | 1,734 | 103,700 |
| 2005/12/08 | 1,753 | 1,778 | 1,740 | 1,752 | 98,800 |
| 2005/12/07 | 1,752 | 1,762 | 1,745 | 1,755 | 119,200 |
| 2005/12/06 | 1,752 | 1,780 | 1,750 | 1,775 | 129,700 |
| 2005/12/05 | 1,738 | 1,749 | 1,726 | 1,743 | 50,700 |
| 2005/12/02 | 1,726 | 1,735 | 1,719 | 1,722 | 27,100 |
| 2005/12/01 | 1,717 | 1,724 | 1,702 | 1,724 | 70,700 |
| 2005/11/30 | 1,717 | 1,720 | 1,702 | 1,702 | 41,600 |
| 2005/11/29 | 1,704 | 1,720 | 1,697 | 1,717 | 33,800 |
| 2005/11/28 | 1,707 | 1,718 | 1,696 | 1,696 | 35,800 |
| 2005/11/25 | 1,702 | 1,713 | 1,702 | 1,707 | 43,200 |
| 2005/11/24 | 1,730 | 1,730 | 1,702 | 1,702 | 25,200 |
| 2005/11/22 | 1,720 | 1,720 | 1,704 | 1,716 | 25,000 |
| 2005/11/21 | 1,740 | 1,741 | 1,703 | 1,705 | 54,200 |
| 2005/11/18 | 1,700 | 1,729 | 1,693 | 1,728 | 67,700 |
| 2005/11/17 | 1,675 | 1,697 | 1,673 | 1,688 | 16,400 |
| 2005/11/16 | 1,675 | 1,695 | 1,662 | 1,681 | 22,300 |
| 2005/11/15 | 1,711 | 1,711 | 1,660 | 1,679 | 53,800 |
| 2005/11/14 | 1,700 | 1,719 | 1,692 | 1,707 | 81,000 |
| 2005/11/11 | 1,685 | 1,703 | 1,673 | 1,690 | 48,500 |
| 2005/11/10 | 1,676 | 1,685 | 1,671 | 1,680 | 18,900 |
| 2005/11/09 | 1,693 | 1,693 | 1,671 | 1,674 | 23,700 |
| 2005/11/08 | 1,700 | 1,700 | 1,682 | 1,685 | 45,500 |
| 2005/11/07 | 1,703 | 1,712 | 1,683 | 1,700 | 37,100 |
| 2005/11/04 | 1,712 | 1,712 | 1,701 | 1,702 | 42,300 |
| 2005/11/02 | 1,700 | 1,717 | 1,692 | 1,701 | 48,500 |
| 2005/11/01 | 1,699 | 1,710 | 1,679 | 1,694 | 25,600 |
| 2005/10/31 | 1,688 | 1,697 | 1,661 | 1,671 | 44,300 |
| 2005/10/28 | 1,637 | 1,674 | 1,637 | 1,674 | 82,700 |
| 2005/10/27 | 1,665 | 1,665 | 1,615 | 1,636 | 94,800 |
| 2005/10/26 | 1,653 | 1,667 | 1,640 | 1,646 | 53,000 |
| 2005/10/25 | 1,660 | 1,670 | 1,635 | 1,637 | 72,000 |
| 2005/10/24 | 1,675 | 1,689 | 1,660 | 1,665 | 43,500 |
| 2005/10/21 | 1,684 | 1,684 | 1,660 | 1,672 | 61,900 |
| 2005/10/20 | 1,690 | 1,694 | 1,678 | 1,683 | 29,100 |
| 2005/10/19 | 1,680 | 1,690 | 1,669 | 1,685 | 45,300 |
| 2005/10/18 | 1,690 | 1,708 | 1,675 | 1,685 | 62,300 |
| 2005/10/17 | 1,710 | 1,721 | 1,684 | 1,690 | 38,200 |
| 2005/10/14 | 1,708 | 1,708 | 1,692 | 1,696 | 21,300 |
| 2005/10/13 | 1,701 | 1,717 | 1,698 | 1,708 | 34,000 |
| 2005/10/12 | 1,732 | 1,735 | 1,689 | 1,700 | 56,100 |
| 2005/10/11 | 1,710 | 1,710 | 1,680 | 1,702 | 57,200 |
| 2005/10/07 | 1,720 | 1,720 | 1,682 | 1,686 | 28,000 |
| 2005/10/06 | 1,724 | 1,735 | 1,692 | 1,692 | 45,100 |
| 2005/10/05 | 1,765 | 1,773 | 1,721 | 1,724 | 81,400 |
| 2005/10/04 | 1,750 | 1,776 | 1,750 | 1,772 | 32,100 |
| 2005/10/03 | 1,784 | 1,800 | 1,732 | 1,780 | 40,600 |
| 2005/09/30 | 1,802 | 1,811 | 1,729 | 1,790 | 60,900 |
| 2005/09/29 | 1,824 | 1,832 | 1,790 | 1,829 | 35,200 |
| 2005/09/28 | 1,830 | 1,840 | 1,819 | 1,830 | 30,100 |
| 2005/09/27 | 1,824 | 1,850 | 1,815 | 1,823 | 34,100 |
| 2005/09/26 | 1,860 | 1,887 | 1,847 | 1,879 | 110,700 |
| 2005/09/22 | 1,867 | 1,875 | 1,830 | 1,838 | 62,100 |
| 2005/09/21 | 1,850 | 1,874 | 1,831 | 1,867 | 87,500 |
| 2005/09/20 | 1,834 | 1,847 | 1,807 | 1,842 | 45,200 |
| 2005/09/16 | 1,828 | 1,837 | 1,820 | 1,835 | 72,100 |
| 2005/09/15 | 1,834 | 1,834 | 1,809 | 1,828 | 64,900 |
| 2005/09/14 | 1,806 | 1,834 | 1,806 | 1,832 | 39,400 |
| 2005/09/13 | 1,825 | 1,840 | 1,815 | 1,836 | 51,200 |
| 2005/09/12 | 1,828 | 1,828 | 1,810 | 1,825 | 40,200 |
| 2005/09/09 | 1,824 | 1,828 | 1,778 | 1,826 | 125,000 |
| 2005/09/08 | 1,816 | 1,816 | 1,780 | 1,804 | 55,600 |
| 2005/09/07 | 1,825 | 1,825 | 1,808 | 1,815 | 36,500 |
| 2005/09/06 | 1,830 | 1,837 | 1,750 | 1,815 | 106,800 |
| 2005/09/05 | 1,800 | 1,817 | 1,786 | 1,817 | 70,200 |
| 2005/09/02 | 1,742 | 1,780 | 1,742 | 1,779 | 66,600 |
| 2005/09/01 | 1,735 | 1,749 | 1,727 | 1,741 | 40,200 |
| 2005/08/31 | 1,707 | 1,740 | 1,707 | 1,718 | 39,500 |
| 2005/08/30 | 1,712 | 1,721 | 1,706 | 1,714 | 24,400 |
| 2005/08/29 | 1,740 | 1,740 | 1,706 | 1,706 | 26,800 |
| 2005/08/26 | 1,750 | 1,750 | 1,720 | 1,736 | 49,400 |
| 2005/08/25 | 1,724 | 1,748 | 1,724 | 1,733 | 88,100 |
| 2005/08/24 | 1,705 | 1,735 | 1,705 | 1,724 | 63,400 |
| 2005/08/23 | 1,697 | 1,710 | 1,689 | 1,697 | 45,400 |
| 2005/08/22 | 1,676 | 1,698 | 1,667 | 1,685 | 69,600 |
| 2005/08/19 | 1,692 | 1,693 | 1,667 | 1,675 | 34,400 |
| 2005/08/18 | 1,700 | 1,703 | 1,692 | 1,692 | 16,000 |
| 2005/08/17 | 1,700 | 1,705 | 1,690 | 1,692 | 25,700 |
| 2005/08/16 | 1,699 | 1,709 | 1,688 | 1,705 | 20,200 |
| 2005/08/15 | 1,705 | 1,705 | 1,689 | 1,698 | 24,400 |
| 2005/08/12 | 1,702 | 1,713 | 1,665 | 1,700 | 49,700 |
| 2005/08/11 | 1,700 | 1,712 | 1,691 | 1,701 | 25,000 |
| 2005/08/10 | 1,679 | 1,696 | 1,672 | 1,690 | 44,900 |
| 2005/08/09 | 1,620 | 1,660 | 1,620 | 1,649 | 22,200 |
| 2005/08/08 | 1,611 | 1,628 | 1,589 | 1,616 | 54,400 |
| 2005/08/05 | 1,650 | 1,655 | 1,602 | 1,612 | 65,400 |
| 2005/08/04 | 1,664 | 1,670 | 1,651 | 1,655 | 39,500 |
| 2005/08/03 | 1,672 | 1,688 | 1,663 | 1,664 | 16,300 |
| 2005/08/02 | 1,680 | 1,693 | 1,666 | 1,677 | 28,200 |
| 2005/08/01 | 1,695 | 1,700 | 1,674 | 1,680 | 28,300 |
| 2005/07/29 | 1,691 | 1,706 | 1,690 | 1,690 | 28,200 |
| 2005/07/28 | 1,710 | 1,710 | 1,690 | 1,690 | 32,900 |
| 2005/07/27 | 1,705 | 1,730 | 1,705 | 1,720 | 17,800 |
| 2005/07/26 | 1,718 | 1,719 | 1,705 | 1,705 | 13,400 |
| 2005/07/25 | 1,714 | 1,723 | 1,703 | 1,713 | 23,900 |
| 2005/07/22 | 1,715 | 1,716 | 1,689 | 1,703 | 31,700 |
| 2005/07/21 | 1,719 | 1,727 | 1,715 | 1,715 | 19,900 |
| 2005/07/20 | 1,733 | 1,745 | 1,717 | 1,726 | 30,200 |
| 2005/07/19 | 1,738 | 1,739 | 1,731 | 1,736 | 23,100 |
| 2005/07/15 | 1,760 | 1,763 | 1,737 | 1,737 | 25,200 |
| 2005/07/14 | 1,742 | 1,764 | 1,741 | 1,743 | 32,200 |
| 2005/07/13 | 1,745 | 1,747 | 1,730 | 1,741 | 25,500 |
| 2005/07/12 | 1,745 | 1,751 | 1,740 | 1,740 | 19,800 |
| 2005/07/11 | 1,740 | 1,754 | 1,740 | 1,744 | 16,300 |
| 2005/07/08 | 1,737 | 1,759 | 1,731 | 1,736 | 28,500 |
| 2005/07/07 | 1,741 | 1,746 | 1,727 | 1,742 | 16,600 |
| 2005/07/06 | 1,742 | 1,750 | 1,735 | 1,742 | 27,100 |
| 2005/07/05 | 1,762 | 1,763 | 1,735 | 1,744 | 14,800 |
| 2005/07/04 | 1,763 | 1,763 | 1,748 | 1,762 | 12,500 |
| 2005/07/01 | 1,741 | 1,769 | 1,741 | 1,746 | 24,000 |
| 2005/06/30 | 1,742 | 1,753 | 1,738 | 1,740 | 25,200 |
| 2005/06/29 | 1,760 | 1,769 | 1,742 | 1,744 | 47,900 |
| 2005/06/28 | 1,755 | 1,760 | 1,737 | 1,760 | 19,900 |
| 2005/06/27 | 1,760 | 1,760 | 1,731 | 1,751 | 25,600 |
| 2005/06/24 | 1,763 | 1,770 | 1,750 | 1,762 | 39,300 |
| 2005/06/23 | 1,768 | 1,778 | 1,743 | 1,763 | 21,000 |
| 2005/06/22 | 1,738 | 1,770 | 1,733 | 1,761 | 36,400 |
| 2005/06/21 | 1,742 | 1,764 | 1,732 | 1,743 | 45,700 |
| 2005/06/20 | 1,743 | 1,761 | 1,728 | 1,737 | 40,500 |
| 2005/06/17 | 1,739 | 1,750 | 1,726 | 1,742 | 58,600 |
| 2005/06/16 | 1,720 | 1,742 | 1,720 | 1,731 | 29,200 |
| 2005/06/15 | 1,712 | 1,744 | 1,708 | 1,742 | 37,000 |
| 2005/06/14 | 1,705 | 1,729 | 1,705 | 1,715 | 37,100 |
| 2005/06/13 | 1,720 | 1,742 | 1,718 | 1,735 | 37,700 |
| 2005/06/10 | 1,729 | 1,733 | 1,701 | 1,725 | 42,300 |
| 2005/06/09 | 1,730 | 1,740 | 1,700 | 1,712 | 19,800 |
| 2005/06/08 | 1,717 | 1,732 | 1,716 | 1,721 | 28,200 |
| 2005/06/07 | 1,680 | 1,728 | 1,680 | 1,712 | 47,800 |
| 2005/06/06 | 1,704 | 1,723 | 1,677 | 1,690 | 73,800 |
| 2005/06/03 | 1,727 | 1,730 | 1,700 | 1,703 | 83,400 |
| 2005/06/02 | 1,739 | 1,748 | 1,726 | 1,736 | 49,000 |
| 2005/06/01 | 1,767 | 1,767 | 1,710 | 1,750 | 123,900 |
| 2005/05/31 | 1,739 | 1,770 | 1,739 | 1,767 | 38,300 |
| 2005/05/30 | 1,750 | 1,776 | 1,725 | 1,769 | 37,500 |
| 2005/05/27 | 1,735 | 1,757 | 1,735 | 1,757 | 48,300 |
| 2005/05/26 | 1,736 | 1,747 | 1,725 | 1,733 | 35,300 |
| 2005/05/25 | 1,750 | 1,750 | 1,725 | 1,731 | 46,000 |
| 2005/05/24 | 1,745 | 1,768 | 1,736 | 1,739 | 82,600 |
| 2005/05/23 | 1,723 | 1,752 | 1,708 | 1,752 | 109,700 |
| 2005/05/20 | 1,745 | 1,778 | 1,740 | 1,762 | 36,300 |
| 2005/05/19 | 1,732 | 1,765 | 1,730 | 1,747 | 26,200 |
| 2005/05/18 | 1,715 | 1,742 | 1,680 | 1,727 | 23,300 |
| 2005/05/17 | 1,788 | 1,788 | 1,710 | 1,720 | 38,900 |
| 2005/05/16 | 1,798 | 1,798 | 1,750 | 1,764 | 58,000 |
| 2005/05/13 | 1,800 | 1,806 | 1,788 | 1,798 | 22,700 |
| 2005/05/12 | 1,797 | 1,820 | 1,791 | 1,800 | 21,500 |
| 2005/05/11 | 1,805 | 1,820 | 1,784 | 1,803 | 17,100 |
| 2005/05/10 | 1,820 | 1,827 | 1,800 | 1,818 | 34,300 |
| 2005/05/09 | 1,805 | 1,819 | 1,789 | 1,819 | 18,800 |
| 2005/05/06 | 1,825 | 1,825 | 1,793 | 1,805 | 12,500 |
| 2005/05/02 | 1,810 | 1,827 | 1,785 | 1,799 | 23,300 |
| 2005/04/28 | 1,787 | 1,810 | 1,786 | 1,810 | 35,300 |
| 2005/04/27 | 1,795 | 1,824 | 1,768 | 1,786 | 24,500 |
| 2005/04/26 | 1,788 | 1,808 | 1,787 | 1,794 | 18,600 |
| 2005/04/25 | 1,772 | 1,798 | 1,771 | 1,782 | 67,900 |
| 2005/04/22 | 1,795 | 1,830 | 1,771 | 1,771 | 66,500 |
| 2005/04/21 | 1,755 | 1,830 | 1,725 | 1,768 | 70,800 |
| 2005/04/20 | 1,763 | 1,808 | 1,751 | 1,797 | 46,800 |
| 2005/04/19 | 1,764 | 1,810 | 1,750 | 1,793 | 34,000 |
| 2005/04/18 | 1,750 | 1,830 | 1,700 | 1,800 | 58,300 |
| 2005/04/15 | 1,888 | 1,888 | 1,853 | 1,853 | 43,500 |
| 2005/04/14 | 1,911 | 1,928 | 1,882 | 1,902 | 30,100 |
| 2005/04/13 | 1,939 | 1,950 | 1,914 | 1,928 | 15,700 |
| 2005/04/12 | 1,958 | 1,958 | 1,919 | 1,922 | 51,400 |
| 2005/04/11 | 1,973 | 1,980 | 1,958 | 1,962 | 37,200 |
| 2005/04/08 | 1,945 | 1,975 | 1,940 | 1,975 | 61,500 |
| 2005/04/07 | 1,975 | 1,975 | 1,930 | 1,950 | 36,800 |
| 2005/04/06 | 1,950 | 1,956 | 1,936 | 1,954 | 158,900 |
| 2005/04/05 | 1,974 | 1,979 | 1,934 | 1,944 | 120,400 |
| 2005/04/04 | 1,970 | 1,975 | 1,935 | 1,961 | 49,900 |
| 2005/04/01 | 1,940 | 1,977 | 1,900 | 1,977 | 64,300 |
| 2005/03/31 | 1,920 | 1,958 | 1,920 | 1,934 | 86,100 |
| 2005/03/30 | 1,900 | 1,928 | 1,826 | 1,928 | 71,400 |
| 2005/03/29 | 1,960 | 1,960 | 1,780 | 1,901 | 68,600 |
| 2005/03/28 | 1,990 | 1,991 | 1,921 | 1,960 | 41,400 |
| 2005/03/25 | 1,990 | 2,010 | 1,971 | 1,993 | 58,000 |
| 2005/03/24 | 2,030 | 2,035 | 1,977 | 1,978 | 90,600 |
| 2005/03/23 | 1,990 | 2,045 | 1,933 | 1,967 | 133,000 |
| 2005/03/22 | 2,120 | 2,180 | 2,005 | 2,090 | 153,000 |
| 2005/03/18 | 1,904 | 2,180 | 1,895 | 2,100 | 245,200 |
| 2005/03/17 | 1,900 | 1,921 | 1,895 | 1,916 | 216,000 |
| 2005/03/16 | 1,809 | 1,860 | 1,798 | 1,850 | 94,700 |
| 2005/03/15 | 1,800 | 1,810 | 1,762 | 1,808 | 72,900 |
| 2005/03/14 | 1,800 | 1,809 | 1,773 | 1,774 | 41,900 |
| 2005/03/11 | 1,800 | 1,820 | 1,784 | 1,788 | 75,300 |
| 2005/03/10 | 1,780 | 1,810 | 1,780 | 1,786 | 48,300 |
| 2005/03/09 | 1,800 | 1,823 | 1,799 | 1,810 | 27,900 |
| 2005/03/08 | 1,806 | 1,836 | 1,787 | 1,804 | 69,200 |
| 2005/03/07 | 1,854 | 1,890 | 1,839 | 1,866 | 136,100 |
| 2005/03/04 | 1,800 | 1,840 | 1,785 | 1,824 | 144,900 |
| 2005/03/03 | 1,778 | 1,840 | 1,751 | 1,820 | 189,700 |
| 2005/03/02 | 1,750 | 1,800 | 1,745 | 1,788 | 147,200 |
| 2005/03/01 | 1,720 | 1,740 | 1,700 | 1,733 | 53,500 |
| 2005/02/28 | 1,750 | 1,760 | 1,705 | 1,750 | 274,800 |
| 2005/02/25 | 1,738 | 1,756 | 1,731 | 1,750 | 322,100 |
| 2005/02/24 | 1,689 | 1,749 | 1,680 | 1,730 | 370,200 |
| 2005/02/23 | 1,628 | 1,675 | 1,617 | 1,663 | 181,300 |
| 2005/02/22 | 1,616 | 1,630 | 1,606 | 1,622 | 65,000 |
| 2005/02/21 | 1,590 | 1,635 | 1,590 | 1,630 | 203,000 |
| 2005/02/18 | 1,579 | 1,597 | 1,570 | 1,577 | 80,900 |
| 2005/02/17 | 1,578 | 1,591 | 1,571 | 1,578 | 38,400 |
| 2005/02/16 | 1,589 | 1,593 | 1,576 | 1,577 | 41,000 |
| 2005/02/15 | 1,605 | 1,605 | 1,588 | 1,588 | 20,800 |
| 2005/02/14 | 1,580 | 1,609 | 1,575 | 1,592 | 85,800 |
| 2005/02/10 | 1,583 | 1,585 | 1,558 | 1,562 | 68,800 |
| 2005/02/09 | 1,582 | 1,590 | 1,575 | 1,582 | 27,500 |
| 2005/02/08 | 1,575 | 1,581 | 1,565 | 1,568 | 16,500 |
| 2005/02/07 | 1,565 | 1,576 | 1,556 | 1,569 | 23,700 |
| 2005/02/04 | 1,551 | 1,571 | 1,551 | 1,555 | 15,800 |
| 2005/02/03 | 1,557 | 1,577 | 1,557 | 1,560 | 12,500 |
| 2005/02/02 | 1,569 | 1,576 | 1,553 | 1,567 | 16,500 |
| 2005/02/01 | 1,565 | 1,570 | 1,546 | 1,554 | 16,200 |
| 2005/01/31 | 1,548 | 1,585 | 1,548 | 1,565 | 51,900 |
| 2005/01/28 | 1,552 | 1,556 | 1,518 | 1,536 | 20,100 |
| 2005/01/27 | 1,553 | 1,565 | 1,545 | 1,550 | 20,300 |
| 2005/01/26 | 1,575 | 1,576 | 1,530 | 1,552 | 78,800 |
| 2005/01/25 | 1,576 | 1,589 | 1,575 | 1,575 | 32,900 |
| 2005/01/24 | 1,570 | 1,585 | 1,568 | 1,575 | 15,400 |
| 2005/01/21 | 1,570 | 1,583 | 1,570 | 1,580 | 9,100 |
| 2005/01/20 | 1,580 | 1,586 | 1,570 | 1,576 | 16,500 |
| 2005/01/19 | 1,592 | 1,595 | 1,582 | 1,587 | 10,100 |
| 2005/01/18 | 1,586 | 1,595 | 1,580 | 1,591 | 17,300 |
| 2005/01/17 | 1,600 | 1,600 | 1,586 | 1,596 | 8,200 |
| 2005/01/14 | 1,581 | 1,595 | 1,574 | 1,592 | 16,600 |
| 2005/01/13 | 1,601 | 1,601 | 1,585 | 1,593 | 13,100 |
| 2005/01/12 | 1,605 | 1,605 | 1,580 | 1,597 | 18,300 |
| 2005/01/11 | 1,599 | 1,605 | 1,590 | 1,604 | 74,400 |
| 2005/01/07 | 1,598 | 1,598 | 1,563 | 1,592 | 9,300 |
| 2005/01/06 | 1,571 | 1,592 | 1,571 | 1,584 | 13,700 |
| 2005/01/05 | 1,600 | 1,610 | 1,584 | 1,584 | 54,600 |
| 2005/01/04 | 1,598 | 1,610 | 1,589 | 1,601 | 10,600 |