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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,800 | 1,800 | 1,795 | 1,800 | 1,800 |
| 2000/12/28 | 1,800 | 1,800 | 1,750 | 1,800 | 3,400 |
| 2000/12/27 | 1,795 | 1,800 | 1,795 | 1,800 | 11,400 |
| 2000/12/26 | 1,800 | 1,805 | 1,795 | 1,795 | 4,800 |
| 2000/12/25 | 1,790 | 1,800 | 1,789 | 1,790 | 5,000 |
| 2000/12/22 | 1,730 | 1,780 | 1,700 | 1,780 | 1,300 |
| 2000/12/21 | 1,605 | 1,755 | 1,605 | 1,700 | 5,600 |
| 2000/12/20 | 1,800 | 1,800 | 1,700 | 1,785 | 2,100 |
| 2000/12/19 | 1,829 | 1,829 | 1,800 | 1,823 | 11,100 |
| 2000/12/18 | 1,800 | 1,830 | 1,800 | 1,805 | 3,800 |
| 2000/12/15 | 1,800 | 1,840 | 1,800 | 1,800 | 7,500 |
| 2000/12/14 | 1,790 | 1,850 | 1,790 | 1,800 | 7,200 |
| 2000/12/13 | 1,761 | 1,791 | 1,761 | 1,790 | 4,200 |
| 2000/12/12 | 1,720 | 1,780 | 1,720 | 1,760 | 6,800 |
| 2000/12/11 | 1,700 | 1,730 | 1,700 | 1,720 | 4,400 |
| 2000/12/08 | 1,650 | 1,700 | 1,650 | 1,700 | 2,600 |
| 2000/12/07 | 1,659 | 1,660 | 1,620 | 1,620 | 6,000 |
| 2000/12/06 | 1,652 | 1,700 | 1,652 | 1,660 | 1,600 |
| 2000/12/05 | 1,650 | 1,700 | 1,650 | 1,700 | 2,300 |
| 2000/12/04 | 1,700 | 1,700 | 1,610 | 1,675 | 4,200 |
| 2000/12/01 | 1,700 | 1,705 | 1,650 | 1,690 | 7,400 |
| 2000/11/30 | 1,700 | 1,740 | 1,700 | 1,700 | 23,200 |
| 2000/11/29 | 1,750 | 1,750 | 1,670 | 1,690 | 42,300 |
| 2000/11/28 | 1,411 | 1,600 | 1,410 | 1,600 | 5,000 |
| 2000/11/27 | 1,403 | 1,410 | 1,403 | 1,410 | 200 |
| 2000/11/24 | 1,405 | 1,430 | 1,401 | 1,401 | 6,900 |
| 2000/11/22 | 1,407 | 1,407 | 1,405 | 1,405 | 200 |
| 2000/11/21 | 1,450 | 1,450 | 1,401 | 1,401 | 300 |
| 2000/11/20 | 1,430 | 1,430 | 1,401 | 1,401 | 1,600 |
| 2000/11/17 | 1,500 | 1,500 | 1,450 | 1,450 | 600 |
| 2000/11/16 | 1,449 | 1,450 | 1,449 | 1,450 | 200 |
| 2000/11/15 | 1,450 | 1,450 | 1,425 | 1,450 | 2,300 |
| 2000/11/14 | 1,420 | 1,420 | 1,410 | 1,410 | 400 |
| 2000/11/13 | 1,450 | 1,450 | 1,420 | 1,420 | 3,900 |
| 2000/11/10 | 1,460 | 1,460 | 1,450 | 1,450 | 2,900 |
| 2000/11/09 | 1,450 | 1,460 | 1,450 | 1,450 | 5,200 |
| 2000/11/08 | 1,450 | 1,450 | 1,430 | 1,450 | 1,000 |
| 2000/11/07 | 1,460 | 1,460 | 1,400 | 1,450 | 6,700 |
| 2000/11/06 | 1,470 | 1,470 | 1,462 | 1,462 | 200 |
| 2000/11/02 | 1,460 | 1,480 | 1,460 | 1,460 | 500 |
| 2000/11/01 | 1,560 | 1,560 | 1,452 | 1,452 | 3,600 |
| 2000/10/31 | 1,450 | 1,490 | 1,450 | 1,490 | 600 |
| 2000/10/30 | 1,500 | 1,550 | 1,450 | 1,450 | 3,700 |
| 2000/10/27 | 1,491 | 1,510 | 1,490 | 1,490 | 1,500 |
| 2000/10/26 | 1,500 | 1,539 | 1,490 | 1,490 | 9,300 |
| 2000/10/25 | 1,511 | 1,520 | 1,510 | 1,510 | 9,600 |
| 2000/10/24 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2000/10/23 | 1,520 | 1,520 | 1,500 | 1,510 | 2,100 |
| 2000/10/20 | 1,470 | 1,580 | 1,470 | 1,510 | 3,600 |
| 2000/10/19 | 1,580 | 1,580 | 1,450 | 1,460 | 10,700 |
| 2000/10/18 | 1,630 | 1,630 | 1,580 | 1,580 | 1,400 |
| 2000/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2000/10/16 | 1,700 | 1,700 | 1,580 | 1,620 | 3,900 |
| 2000/10/13 | 1,600 | 1,650 | 1,600 | 1,650 | 1,700 |
| 2000/10/12 | 1,650 | 1,650 | 1,600 | 1,600 | 3,700 |
| 2000/10/11 | 1,670 | 1,680 | 1,655 | 1,655 | 1,700 |
| 2000/10/10 | 1,670 | 1,670 | 1,670 | 1,670 | 700 |
| 2000/10/06 | 1,651 | 1,670 | 1,650 | 1,670 | 1,900 |
| 2000/10/05 | 1,700 | 1,700 | 1,650 | 1,650 | 3,300 |
| 2000/10/04 | 1,700 | 1,740 | 1,700 | 1,740 | 600 |
| 2000/10/03 | 1,680 | 1,750 | 1,680 | 1,750 | 700 |
| 2000/10/02 | 1,652 | 1,681 | 1,652 | 1,681 | 400 |
| 2000/09/29 | 1,650 | 1,750 | 1,650 | 1,750 | 3,600 |
| 2000/09/28 | 1,670 | 1,670 | 1,670 | 1,670 | 500 |
| 2000/09/27 | 1,721 | 1,721 | 1,670 | 1,670 | 2,700 |
| 2000/09/26 | 1,711 | 1,720 | 1,711 | 1,711 | 6,200 |
| 2000/09/25 | 1,711 | 1,800 | 1,711 | 1,711 | 1,900 |
| 2000/09/22 | 1,780 | 1,780 | 1,703 | 1,703 | 1,100 |
| 2000/09/21 | 1,710 | 1,750 | 1,710 | 1,750 | 900 |
| 2000/09/20 | 1,692 | 1,750 | 1,692 | 1,750 | 1,500 |
| 2000/09/19 | 1,790 | 1,790 | 1,690 | 1,690 | 1,700 |
| 2000/09/18 | 1,780 | 1,790 | 1,780 | 1,790 | 1,700 |
| 2000/09/14 | 1,780 | 1,780 | 1,750 | 1,780 | 2,600 |
| 2000/09/13 | 1,780 | 1,800 | 1,750 | 1,780 | 7,700 |
| 2000/09/12 | 1,780 | 1,780 | 1,750 | 1,780 | 900 |
| 2000/09/11 | 1,750 | 1,780 | 1,750 | 1,780 | 1,100 |
| 2000/09/08 | 1,780 | 1,780 | 1,750 | 1,750 | 7,800 |
| 2000/09/07 | 1,780 | 1,780 | 1,750 | 1,780 | 4,000 |
| 2000/09/06 | 1,730 | 1,780 | 1,720 | 1,780 | 2,600 |
| 2000/09/05 | 1,720 | 1,780 | 1,720 | 1,730 | 3,400 |
| 2000/09/04 | 1,780 | 1,780 | 1,680 | 1,721 | 600 |
| 2000/09/01 | 1,670 | 1,760 | 1,670 | 1,671 | 1,000 |
| 2000/08/31 | 1,750 | 1,750 | 1,650 | 1,710 | 25,900 |
| 2000/08/30 | 1,800 | 1,800 | 1,710 | 1,750 | 700 |
| 2000/08/29 | 1,850 | 1,850 | 1,833 | 1,833 | 1,000 |
| 2000/08/28 | 1,850 | 1,870 | 1,850 | 1,850 | 1,000 |
| 2000/08/25 | 1,850 | 1,860 | 1,850 | 1,850 | 3,900 |
| 2000/08/24 | 1,850 | 1,900 | 1,850 | 1,850 | 1,200 |
| 2000/08/23 | 1,860 | 1,900 | 1,860 | 1,860 | 2,400 |
| 2000/08/22 | 1,850 | 1,850 | 1,850 | 1,850 | 600 |
| 2000/08/21 | 1,890 | 1,920 | 1,890 | 1,920 | 1,900 |
| 2000/08/18 | 1,978 | 1,978 | 1,880 | 1,890 | 3,000 |
| 2000/08/17 | 1,870 | 1,980 | 1,870 | 1,978 | 11,500 |
| 2000/08/16 | 1,840 | 1,890 | 1,840 | 1,870 | 3,800 |
| 2000/08/15 | 1,830 | 1,830 | 1,750 | 1,830 | 1,500 |
| 2000/08/14 | 1,768 | 1,830 | 1,768 | 1,830 | 2,200 |
| 2000/08/11 | 1,748 | 1,768 | 1,748 | 1,768 | 1,500 |
| 2000/08/10 | 1,742 | 1,750 | 1,742 | 1,749 | 600 |
| 2000/08/09 | 1,900 | 1,900 | 1,742 | 1,742 | 5,200 |
| 2000/08/08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,200 |
| 2000/08/07 | 1,650 | 1,650 | 1,635 | 1,650 | 500 |
| 2000/08/04 | 1,633 | 1,650 | 1,630 | 1,630 | 4,300 |
| 2000/08/03 | 1,650 | 1,650 | 1,631 | 1,632 | 1,700 |
| 2000/08/02 | 1,700 | 1,700 | 1,630 | 1,630 | 3,500 |
| 2000/08/01 | 1,650 | 1,650 | 1,620 | 1,630 | 5,100 |
| 2000/07/31 | 1,659 | 1,659 | 1,650 | 1,650 | 2,500 |
| 2000/07/28 | 1,660 | 1,680 | 1,660 | 1,660 | 5,800 |
| 2000/07/27 | 1,680 | 1,680 | 1,654 | 1,660 | 1,800 |
| 2000/07/26 | 1,750 | 1,750 | 1,670 | 1,685 | 5,900 |
| 2000/07/25 | 1,751 | 1,755 | 1,750 | 1,755 | 5,600 |
| 2000/07/24 | 1,772 | 1,772 | 1,750 | 1,751 | 4,500 |
| 2000/07/21 | 1,750 | 1,770 | 1,750 | 1,750 | 5,300 |
| 2000/07/19 | 1,790 | 1,800 | 1,731 | 1,731 | 9,900 |
| 2000/07/18 | 1,820 | 1,850 | 1,750 | 1,850 | 3,600 |
| 2000/07/17 | 1,870 | 1,870 | 1,810 | 1,850 | 1,300 |
| 2000/07/14 | 1,878 | 1,878 | 1,870 | 1,870 | 400 |
| 2000/07/13 | 1,930 | 1,930 | 1,880 | 1,880 | 4,300 |
| 2000/07/12 | 1,980 | 1,980 | 1,930 | 1,930 | 1,100 |
| 2000/07/11 | 1,910 | 1,920 | 1,910 | 1,920 | 1,200 |
| 2000/07/10 | 1,920 | 2,000 | 1,920 | 2,000 | 2,600 |
| 2000/07/07 | 1,950 | 1,980 | 1,920 | 1,920 | 400 |
| 2000/07/06 | 1,920 | 2,000 | 1,917 | 1,950 | 2,300 |
| 2000/07/05 | 1,920 | 1,930 | 1,920 | 1,920 | 2,200 |
| 2000/07/04 | 2,015 | 2,020 | 1,900 | 1,920 | 2,600 |
| 2000/07/03 | 2,000 | 2,030 | 2,000 | 2,030 | 5,500 |
| 2000/06/30 | 2,000 | 2,050 | 1,930 | 2,000 | 9,300 |
| 2000/06/29 | 1,871 | 1,930 | 1,871 | 1,900 | 7,400 |
| 2000/06/28 | 1,841 | 1,880 | 1,841 | 1,870 | 6,400 |
| 2000/06/27 | 1,848 | 1,848 | 1,840 | 1,840 | 9,900 |
| 2000/06/26 | 1,831 | 1,848 | 1,800 | 1,840 | 7,800 |
| 2000/06/23 | 1,795 | 1,830 | 1,795 | 1,800 | 11,600 |
| 2000/06/22 | 1,790 | 1,800 | 1,790 | 1,795 | 2,800 |
| 2000/06/21 | 1,770 | 1,770 | 1,750 | 1,760 | 2,200 |
| 2000/06/20 | 1,770 | 1,795 | 1,750 | 1,770 | 10,700 |
| 2000/06/19 | 1,750 | 1,790 | 1,750 | 1,770 | 9,600 |
| 2000/06/16 | 1,794 | 1,794 | 1,750 | 1,750 | 1,700 |
| 2000/06/15 | 1,800 | 1,800 | 1,795 | 1,795 | 2,800 |
| 2000/06/14 | 1,796 | 1,801 | 1,793 | 1,800 | 6,800 |
| 2000/06/13 | 1,789 | 1,793 | 1,775 | 1,793 | 1,700 |
| 2000/06/12 | 1,722 | 1,789 | 1,700 | 1,740 | 1,800 |
| 2000/06/09 | 1,750 | 1,780 | 1,720 | 1,721 | 4,500 |
| 2000/06/08 | 1,749 | 1,749 | 1,720 | 1,720 | 1,800 |
| 2000/06/07 | 1,749 | 1,749 | 1,720 | 1,749 | 1,500 |
| 2000/06/06 | 1,720 | 1,750 | 1,715 | 1,720 | 5,400 |
| 2000/06/05 | 1,680 | 1,700 | 1,680 | 1,690 | 1,500 |
| 2000/06/02 | 1,670 | 1,670 | 1,650 | 1,650 | 800 |
| 2000/06/01 | 1,700 | 1,700 | 1,670 | 1,670 | 1,200 |
| 2000/05/31 | 1,750 | 1,750 | 1,750 | 1,750 | 700 |
| 2000/05/30 | 1,660 | 1,750 | 1,650 | 1,750 | 4,700 |
| 2000/05/29 | 1,680 | 1,680 | 1,660 | 1,660 | 1,200 |
| 2000/05/26 | 1,680 | 1,680 | 1,660 | 1,660 | 4,100 |
| 2000/05/25 | 1,680 | 1,700 | 1,680 | 1,680 | 3,100 |
| 2000/05/24 | 1,650 | 1,700 | 1,650 | 1,680 | 2,000 |
| 2000/05/23 | 1,700 | 1,700 | 1,650 | 1,650 | 7,600 |
| 2000/05/22 | 1,699 | 1,700 | 1,661 | 1,700 | 500 |
| 2000/05/19 | 1,660 | 1,700 | 1,660 | 1,700 | 1,600 |
| 2000/05/18 | 1,720 | 1,750 | 1,700 | 1,750 | 2,800 |
| 2000/05/17 | 1,740 | 1,770 | 1,710 | 1,720 | 2,100 |
| 2000/05/16 | 1,800 | 1,810 | 1,700 | 1,800 | 7,700 |
| 2000/05/15 | 1,780 | 1,820 | 1,780 | 1,800 | 1,600 |
| 2000/05/12 | 1,750 | 1,750 | 1,666 | 1,720 | 4,300 |
| 2000/05/11 | 1,650 | 1,700 | 1,650 | 1,670 | 2,200 |
| 2000/05/10 | 1,700 | 1,740 | 1,670 | 1,700 | 2,800 |
| 2000/05/09 | 1,700 | 1,700 | 1,600 | 1,700 | 3,400 |
| 2000/05/08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 |
| 2000/05/02 | 1,580 | 1,640 | 1,550 | 1,640 | 6,200 |
| 2000/05/01 | 1,600 | 1,650 | 1,570 | 1,601 | 2,000 |
| 2000/04/28 | 1,569 | 1,660 | 1,560 | 1,660 | 3,400 |
| 2000/04/27 | 1,560 | 1,600 | 1,550 | 1,599 | 1,800 |
| 2000/04/26 | 1,580 | 1,600 | 1,550 | 1,600 | 8,400 |
| 2000/04/25 | 1,575 | 1,600 | 1,575 | 1,580 | 4,500 |
| 2000/04/24 | 1,600 | 1,600 | 1,560 | 1,575 | 2,900 |
| 2000/04/21 | 1,619 | 1,644 | 1,580 | 1,580 | 4,900 |
| 2000/04/20 | 1,622 | 1,622 | 1,600 | 1,620 | 8,200 |
| 2000/04/19 | 1,610 | 1,610 | 1,600 | 1,610 | 5,300 |
| 2000/04/18 | 1,505 | 1,625 | 1,505 | 1,550 | 13,200 |
| 2000/04/17 | 1,549 | 1,625 | 1,500 | 1,501 | 9,100 |
| 2000/04/14 | 1,700 | 1,700 | 1,625 | 1,639 | 5,000 |
| 2000/04/13 | 1,715 | 1,720 | 1,620 | 1,620 | 10,900 |
| 2000/04/12 | 1,770 | 1,790 | 1,710 | 1,715 | 5,900 |
| 2000/04/11 | 1,750 | 1,800 | 1,710 | 1,770 | 4,100 |
| 2000/04/10 | 1,850 | 1,850 | 1,780 | 1,780 | 4,100 |
| 2000/04/07 | 1,850 | 1,850 | 1,810 | 1,820 | 1,400 |
| 2000/04/06 | 1,900 | 1,900 | 1,820 | 1,850 | 2,100 |
| 2000/04/05 | 1,851 | 1,880 | 1,850 | 1,850 | 2,200 |
| 2000/04/04 | 1,850 | 1,910 | 1,850 | 1,850 | 1,500 |
| 2000/04/03 | 1,820 | 1,860 | 1,820 | 1,850 | 1,300 |
| 2000/03/31 | 1,810 | 1,850 | 1,810 | 1,850 | 1,700 |
| 2000/03/30 | 1,870 | 1,870 | 1,800 | 1,800 | 8,600 |
| 2000/03/29 | 1,900 | 1,910 | 1,860 | 1,900 | 9,400 |
| 2000/03/28 | 2,220 | 2,220 | 1,850 | 1,900 | 4,600 |
| 2000/03/27 | 1,920 | 2,220 | 1,920 | 2,220 | 18,800 |