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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,450 | 1,470 | 1,450 | 1,470 | 18,600 |
| 2001/12/27 | 1,430 | 1,450 | 1,411 | 1,450 | 11,200 |
| 2001/12/26 | 1,449 | 1,449 | 1,405 | 1,410 | 9,900 |
| 2001/12/25 | 1,420 | 1,450 | 1,420 | 1,450 | 31,700 |
| 2001/12/21 | 1,420 | 1,428 | 1,408 | 1,420 | 26,000 |
| 2001/12/20 | 1,380 | 1,418 | 1,379 | 1,418 | 15,000 |
| 2001/12/19 | 1,382 | 1,397 | 1,372 | 1,379 | 10,900 |
| 2001/12/18 | 1,370 | 1,377 | 1,360 | 1,376 | 10,600 |
| 2001/12/17 | 1,366 | 1,420 | 1,366 | 1,370 | 4,000 |
| 2001/12/14 | 1,350 | 1,396 | 1,350 | 1,365 | 42,600 |
| 2001/12/13 | 1,427 | 1,430 | 1,382 | 1,415 | 14,000 |
| 2001/12/12 | 1,400 | 1,421 | 1,400 | 1,406 | 34,400 |
| 2001/12/11 | 1,410 | 1,411 | 1,366 | 1,400 | 23,100 |
| 2001/12/10 | 1,400 | 1,410 | 1,378 | 1,410 | 7,900 |
| 2001/12/07 | 1,449 | 1,450 | 1,371 | 1,400 | 10,900 |
| 2001/12/06 | 1,438 | 1,449 | 1,420 | 1,449 | 16,400 |
| 2001/12/05 | 1,408 | 1,419 | 1,388 | 1,400 | 13,400 |
| 2001/12/04 | 1,361 | 1,388 | 1,360 | 1,388 | 8,300 |
| 2001/12/03 | 1,439 | 1,439 | 1,349 | 1,351 | 13,400 |
| 2001/11/30 | 1,410 | 1,419 | 1,361 | 1,419 | 7,900 |
| 2001/11/29 | 1,375 | 1,419 | 1,375 | 1,390 | 10,300 |
| 2001/11/28 | 1,400 | 1,450 | 1,391 | 1,450 | 23,400 |
| 2001/11/27 | 1,445 | 1,445 | 1,420 | 1,430 | 18,500 |
| 2001/11/26 | 1,397 | 1,420 | 1,397 | 1,420 | 22,300 |
| 2001/11/22 | 1,355 | 1,400 | 1,355 | 1,397 | 15,900 |
| 2001/11/21 | 1,330 | 1,365 | 1,330 | 1,355 | 11,500 |
| 2001/11/20 | 1,379 | 1,390 | 1,330 | 1,330 | 23,700 |
| 2001/11/19 | 1,350 | 1,400 | 1,350 | 1,380 | 6,300 |
| 2001/11/16 | 1,380 | 1,385 | 1,359 | 1,382 | 10,000 |
| 2001/11/15 | 1,361 | 1,398 | 1,361 | 1,385 | 8,400 |
| 2001/11/14 | 1,400 | 1,400 | 1,365 | 1,365 | 6,100 |
| 2001/11/13 | 1,393 | 1,400 | 1,348 | 1,368 | 6,500 |
| 2001/11/12 | 1,359 | 1,363 | 1,352 | 1,353 | 4,300 |
| 2001/11/09 | 1,391 | 1,391 | 1,320 | 1,360 | 7,900 |
| 2001/11/08 | 1,392 | 1,416 | 1,392 | 1,416 | 7,900 |
| 2001/11/07 | 1,424 | 1,424 | 1,380 | 1,392 | 7,700 |
| 2001/11/06 | 1,400 | 1,436 | 1,380 | 1,424 | 9,300 |
| 2001/11/05 | 1,400 | 1,400 | 1,360 | 1,380 | 9,600 |
| 2001/11/02 | 1,430 | 1,450 | 1,400 | 1,400 | 14,500 |
| 2001/11/01 | 1,479 | 1,480 | 1,430 | 1,432 | 10,200 |
| 2001/10/31 | 1,479 | 1,479 | 1,431 | 1,479 | 11,700 |
| 2001/10/30 | 1,440 | 1,441 | 1,430 | 1,430 | 6,000 |
| 2001/10/29 | 1,460 | 1,464 | 1,455 | 1,455 | 4,700 |
| 2001/10/26 | 1,500 | 1,510 | 1,460 | 1,480 | 15,100 |
| 2001/10/25 | 1,500 | 1,500 | 1,476 | 1,500 | 18,600 |
| 2001/10/24 | 1,473 | 1,500 | 1,470 | 1,470 | 16,300 |
| 2001/10/23 | 1,460 | 1,473 | 1,455 | 1,473 | 10,900 |
| 2001/10/22 | 1,447 | 1,464 | 1,433 | 1,460 | 10,900 |
| 2001/10/19 | 1,420 | 1,470 | 1,420 | 1,454 | 7,700 |
| 2001/10/18 | 1,410 | 1,473 | 1,410 | 1,473 | 12,000 |
| 2001/10/17 | 1,470 | 1,500 | 1,450 | 1,500 | 4,900 |
| 2001/10/16 | 1,489 | 1,500 | 1,489 | 1,495 | 7,300 |
| 2001/10/15 | 1,507 | 1,540 | 1,507 | 1,510 | 6,000 |
| 2001/10/12 | 1,538 | 1,539 | 1,490 | 1,537 | 12,000 |
| 2001/10/11 | 1,548 | 1,548 | 1,499 | 1,538 | 12,000 |
| 2001/10/10 | 1,519 | 1,550 | 1,493 | 1,539 | 36,700 |
| 2001/10/09 | 1,500 | 1,505 | 1,497 | 1,501 | 22,300 |
| 2001/10/05 | 1,530 | 1,536 | 1,480 | 1,534 | 27,600 |
| 2001/10/04 | 1,530 | 1,550 | 1,520 | 1,550 | 25,100 |
| 2001/10/03 | 1,550 | 1,550 | 1,499 | 1,539 | 28,000 |
| 2001/10/02 | 1,535 | 1,537 | 1,524 | 1,534 | 17,900 |
| 2001/10/01 | 1,520 | 1,535 | 1,487 | 1,535 | 18,400 |
| 2001/09/28 | 1,540 | 1,548 | 1,430 | 1,535 | 51,800 |
| 2001/09/27 | 1,500 | 1,550 | 1,490 | 1,550 | 71,100 |
| 2001/09/26 | 1,450 | 1,479 | 1,450 | 1,470 | 14,800 |
| 2001/09/25 | 1,420 | 1,450 | 1,413 | 1,450 | 22,600 |
| 2001/09/21 | 1,400 | 1,409 | 1,389 | 1,409 | 27,800 |
| 2001/09/20 | 1,370 | 1,409 | 1,361 | 1,399 | 16,200 |
| 2001/09/19 | 1,340 | 1,450 | 1,339 | 1,450 | 26,800 |
| 2001/09/18 | 1,250 | 1,320 | 1,250 | 1,320 | 16,000 |
| 2001/09/17 | 1,320 | 1,320 | 1,250 | 1,270 | 19,700 |
| 2001/09/14 | 1,330 | 1,350 | 1,250 | 1,350 | 35,800 |
| 2001/09/13 | 1,310 | 1,320 | 1,272 | 1,320 | 23,300 |
| 2001/09/12 | 1,450 | 1,470 | 1,370 | 1,370 | 52,500 |
| 2001/09/11 | 1,450 | 1,470 | 1,449 | 1,470 | 13,500 |
| 2001/09/10 | 1,450 | 1,452 | 1,448 | 1,450 | 22,200 |
| 2001/09/07 | 1,447 | 1,468 | 1,431 | 1,460 | 17,100 |
| 2001/09/06 | 1,431 | 1,468 | 1,431 | 1,464 | 23,300 |
| 2001/09/05 | 1,434 | 1,450 | 1,422 | 1,433 | 14,100 |
| 2001/09/04 | 1,413 | 1,475 | 1,412 | 1,475 | 12,000 |
| 2001/09/03 | 1,550 | 1,550 | 1,480 | 1,480 | 21,700 |
| 2001/08/31 | 1,520 | 1,550 | 1,520 | 1,526 | 17,600 |
| 2001/08/30 | 1,550 | 1,570 | 1,501 | 1,570 | 33,400 |
| 2001/08/29 | 1,530 | 1,554 | 1,530 | 1,550 | 13,500 |
| 2001/08/28 | 1,520 | 1,550 | 1,520 | 1,550 | 18,300 |
| 2001/08/27 | 1,520 | 1,561 | 1,520 | 1,520 | 50,100 |
| 2001/08/24 | 1,543 | 1,560 | 1,521 | 1,544 | 14,100 |
| 2001/08/23 | 1,540 | 1,562 | 1,540 | 1,543 | 18,000 |
| 2001/08/22 | 1,516 | 1,560 | 1,516 | 1,560 | 49,000 |
| 2001/08/21 | 1,530 | 1,540 | 1,524 | 1,540 | 32,100 |
| 2001/08/20 | 1,511 | 1,535 | 1,499 | 1,499 | 27,100 |
| 2001/08/17 | 1,500 | 1,568 | 1,500 | 1,511 | 75,100 |
| 2001/08/16 | 1,500 | 1,541 | 1,480 | 1,530 | 53,700 |
| 2001/08/15 | 1,490 | 1,500 | 1,481 | 1,498 | 3,200 |
| 2001/08/14 | 1,493 | 1,530 | 1,470 | 1,520 | 47,200 |
| 2001/08/13 | 1,499 | 1,499 | 1,460 | 1,473 | 8,900 |
| 2001/08/10 | 1,470 | 1,545 | 1,470 | 1,500 | 46,500 |
| 2001/08/09 | 1,500 | 1,520 | 1,490 | 1,500 | 15,300 |
| 2001/08/08 | 1,510 | 1,530 | 1,500 | 1,504 | 28,400 |
| 2001/08/07 | 1,452 | 1,530 | 1,451 | 1,530 | 19,300 |
| 2001/08/06 | 1,535 | 1,535 | 1,465 | 1,466 | 10,500 |
| 2001/08/03 | 1,549 | 1,570 | 1,535 | 1,535 | 46,500 |
| 2001/08/02 | 1,500 | 1,550 | 1,500 | 1,549 | 79,000 |
| 2001/08/01 | 1,499 | 1,510 | 1,450 | 1,490 | 61,100 |
| 2001/07/31 | 1,474 | 1,500 | 1,474 | 1,500 | 49,500 |
| 2001/07/30 | 1,435 | 1,475 | 1,433 | 1,474 | 16,200 |
| 2001/07/27 | 1,455 | 1,480 | 1,432 | 1,475 | 19,600 |
| 2001/07/26 | 1,430 | 1,483 | 1,430 | 1,475 | 7,500 |
| 2001/07/25 | 1,469 | 1,479 | 1,451 | 1,479 | 31,700 |
| 2001/07/24 | 1,420 | 1,469 | 1,420 | 1,469 | 11,800 |
| 2001/07/23 | 1,500 | 1,500 | 1,420 | 1,470 | 67,100 |
| 2001/07/19 | 1,480 | 1,500 | 1,440 | 1,500 | 36,200 |
| 2001/07/18 | 1,500 | 1,510 | 1,485 | 1,500 | 71,300 |
| 2001/07/17 | 1,480 | 1,500 | 1,469 | 1,500 | 96,900 |
| 2001/07/16 | 1,480 | 1,510 | 1,450 | 1,455 | 58,700 |
| 2001/07/13 | 1,450 | 1,480 | 1,420 | 1,470 | 61,100 |
| 2001/07/12 | 1,420 | 1,445 | 1,420 | 1,440 | 35,200 |
| 2001/07/11 | 1,400 | 1,450 | 1,386 | 1,450 | 163,600 |
| 2001/07/10 | 1,370 | 1,400 | 1,370 | 1,400 | 31,000 |
| 2001/07/09 | 1,365 | 1,378 | 1,351 | 1,370 | 24,500 |
| 2001/07/06 | 1,370 | 1,400 | 1,350 | 1,390 | 77,100 |
| 2001/07/05 | 1,350 | 1,369 | 1,350 | 1,368 | 16,000 |
| 2001/07/04 | 1,362 | 1,363 | 1,340 | 1,347 | 12,600 |
| 2001/07/03 | 1,379 | 1,379 | 1,350 | 1,363 | 15,600 |
| 2001/07/02 | 1,380 | 1,380 | 1,320 | 1,350 | 19,400 |
| 2001/06/29 | 1,340 | 1,380 | 1,316 | 1,380 | 34,500 |
| 2001/06/28 | 1,345 | 1,345 | 1,299 | 1,299 | 13,700 |
| 2001/06/27 | 1,349 | 1,349 | 1,315 | 1,315 | 7,100 |
| 2001/06/26 | 1,310 | 1,330 | 1,300 | 1,330 | 23,900 |
| 2001/06/25 | 1,300 | 1,315 | 1,300 | 1,305 | 29,700 |
| 2001/06/22 | 1,292 | 1,300 | 1,288 | 1,300 | 15,500 |
| 2001/06/21 | 1,285 | 1,310 | 1,285 | 1,291 | 6,900 |
| 2001/06/20 | 1,301 | 1,311 | 1,285 | 1,290 | 19,700 |
| 2001/06/19 | 1,331 | 1,350 | 1,310 | 1,312 | 15,900 |
| 2001/06/18 | 1,330 | 1,330 | 1,300 | 1,330 | 10,400 |
| 2001/06/15 | 1,330 | 1,340 | 1,300 | 1,315 | 24,800 |
| 2001/06/14 | 1,330 | 1,350 | 1,320 | 1,330 | 24,000 |
| 2001/06/13 | 1,355 | 1,370 | 1,300 | 1,370 | 15,200 |
| 2001/06/12 | 1,350 | 1,375 | 1,350 | 1,355 | 24,200 |
| 2001/06/11 | 1,400 | 1,410 | 1,350 | 1,350 | 42,500 |
| 2001/06/08 | 1,350 | 1,410 | 1,349 | 1,382 | 197,700 |
| 2001/06/07 | 1,295 | 1,330 | 1,295 | 1,330 | 36,600 |
| 2001/06/06 | 1,300 | 1,320 | 1,295 | 1,300 | 33,400 |
| 2001/06/05 | 1,310 | 1,320 | 1,279 | 1,289 | 31,600 |
| 2001/06/04 | 1,289 | 1,305 | 1,289 | 1,300 | 29,500 |
| 2001/06/01 | 1,270 | 1,300 | 1,260 | 1,300 | 42,700 |
| 2001/05/31 | 1,270 | 1,295 | 1,251 | 1,258 | 36,800 |
| 2001/05/30 | 1,299 | 1,310 | 1,280 | 1,299 | 22,800 |
| 2001/05/29 | 1,280 | 1,320 | 1,280 | 1,291 | 43,500 |
| 2001/05/28 | 1,300 | 1,315 | 1,280 | 1,280 | 13,100 |
| 2001/05/25 | 1,320 | 1,320 | 1,285 | 1,315 | 35,300 |
| 2001/05/24 | 1,260 | 1,320 | 1,250 | 1,320 | 35,000 |
| 2001/05/23 | 1,279 | 1,296 | 1,253 | 1,271 | 41,100 |
| 2001/05/22 | 1,345 | 1,345 | 1,280 | 1,296 | 52,600 |
| 2001/05/21 | 1,380 | 1,390 | 1,350 | 1,350 | 26,400 |
| 2001/05/18 | 1,390 | 1,390 | 1,351 | 1,380 | 23,500 |
| 2001/05/17 | 1,400 | 1,400 | 1,380 | 1,390 | 68,400 |
| 2001/05/16 | 1,350 | 1,370 | 1,283 | 1,335 | 29,900 |
| 2001/05/15 | 1,251 | 1,390 | 1,251 | 1,389 | 27,300 |
| 2001/05/14 | 1,330 | 1,330 | 1,281 | 1,291 | 20,700 |
| 2001/05/11 | 1,360 | 1,369 | 1,320 | 1,330 | 36,300 |
| 2001/05/10 | 1,450 | 1,450 | 1,380 | 1,400 | 118,800 |
| 2001/05/09 | 1,290 | 1,464 | 1,275 | 1,440 | 82,700 |
| 2001/05/08 | 1,250 | 1,270 | 1,250 | 1,264 | 26,400 |
| 2001/05/07 | 1,250 | 1,281 | 1,250 | 1,256 | 14,300 |
| 2001/05/02 | 1,240 | 1,250 | 1,230 | 1,250 | 28,800 |
| 2001/05/01 | 1,195 | 1,220 | 1,195 | 1,220 | 45,000 |
| 2001/04/27 | 1,195 | 1,198 | 1,188 | 1,195 | 27,400 |
| 2001/04/26 | 1,190 | 1,199 | 1,155 | 1,194 | 47,500 |
| 2001/04/25 | 1,170 | 1,200 | 1,169 | 1,190 | 34,000 |
| 2001/04/24 | 1,080 | 1,130 | 1,070 | 1,130 | 41,900 |
| 2001/04/23 | 1,050 | 1,075 | 1,050 | 1,075 | 57,400 |
| 2001/04/20 | 1,040 | 1,050 | 1,030 | 1,046 | 40,300 |
| 2001/04/19 | 1,020 | 1,045 | 1,020 | 1,040 | 67,700 |
| 2001/04/18 | 1,007 | 1,020 | 1,000 | 1,020 | 11,800 |
| 2001/04/17 | 1,000 | 1,000 | 991 | 1,000 | 21,900 |
| 2001/04/16 | 990 | 1,000 | 990 | 991 | 7,900 |
| 2001/04/13 | 1,000 | 1,000 | 983 | 984 | 9,100 |
| 2001/04/12 | 1,000 | 1,000 | 990 | 990 | 14,900 |
| 2001/04/11 | 990 | 1,010 | 976 | 990 | 12,600 |
| 2001/04/10 | 970 | 982 | 970 | 975 | 11,100 |
| 2001/04/09 | 1,009 | 1,010 | 970 | 970 | 11,900 |
| 2001/04/06 | 980 | 1,002 | 980 | 1,002 | 9,400 |
| 2001/04/05 | 999 | 999 | 966 | 998 | 7,300 |
| 2001/04/04 | 1,000 | 1,004 | 960 | 960 | 8,700 |
| 2001/04/03 | 980 | 1,010 | 980 | 1,010 | 10,300 |
| 2001/04/02 | 1,000 | 1,020 | 950 | 980 | 7,000 |
| 2001/03/30 | 1,038 | 1,038 | 1,014 | 1,014 | 18,400 |
| 2001/03/29 | 1,035 | 1,045 | 1,000 | 1,002 | 14,500 |
| 2001/03/28 | 972 | 1,038 | 972 | 1,035 | 31,700 |
| 2001/03/27 | 930 | 970 | 920 | 966 | 25,600 |
| 2001/03/27 | 1 -> 2.00 分割 | ||||
| 2001/03/26 | 1,950 | 2,000 | 1,935 | 1,966 | 53,800 |
| 2001/03/23 | 1,920 | 1,950 | 1,905 | 1,940 | 28,500 |
| 2001/03/22 | 1,938 | 1,940 | 1,901 | 1,910 | 15,000 |
| 2001/03/21 | 1,919 | 1,940 | 1,900 | 1,940 | 22,200 |
| 2001/03/19 | 1,940 | 1,940 | 1,880 | 1,900 | 14,500 |
| 2001/03/16 | 1,879 | 1,890 | 1,879 | 1,880 | 17,500 |
| 2001/03/15 | 1,880 | 1,880 | 1,850 | 1,879 | 11,200 |
| 2001/03/14 | 1,885 | 1,890 | 1,850 | 1,880 | 11,000 |
| 2001/03/13 | 1,890 | 1,898 | 1,820 | 1,820 | 12,900 |
| 2001/03/12 | 1,900 | 1,910 | 1,890 | 1,898 | 28,400 |
| 2001/03/09 | 1,900 | 1,900 | 1,870 | 1,898 | 36,200 |
| 2001/03/08 | 1,870 | 1,870 | 1,850 | 1,853 | 16,900 |
| 2001/03/07 | 1,800 | 1,850 | 1,800 | 1,807 | 21,600 |
| 2001/03/06 | 1,740 | 1,787 | 1,740 | 1,750 | 27,000 |
| 2001/03/05 | 1,751 | 1,751 | 1,720 | 1,720 | 19,900 |
| 2001/03/02 | 1,701 | 1,779 | 1,701 | 1,701 | 24,300 |
| 2001/03/01 | 1,680 | 1,690 | 1,655 | 1,657 | 62,500 |
| 2001/02/28 | 1,801 | 1,830 | 1,700 | 1,700 | 61,000 |
| 2001/02/27 | 1,860 | 1,900 | 1,836 | 1,845 | 57,100 |
| 2001/02/26 | 1,840 | 1,850 | 1,830 | 1,830 | 32,600 |
| 2001/02/23 | 1,848 | 1,890 | 1,836 | 1,840 | 28,500 |
| 2001/02/22 | 1,862 | 1,862 | 1,836 | 1,848 | 38,600 |
| 2001/02/21 | 1,900 | 1,920 | 1,891 | 1,892 | 50,100 |
| 2001/02/20 | 1,700 | 1,720 | 1,700 | 1,700 | 4,000 |
| 2001/02/19 | 1,700 | 1,703 | 1,690 | 1,690 | 2,400 |
| 2001/02/16 | 1,700 | 1,700 | 1,695 | 1,695 | 4,300 |
| 2001/02/15 | 1,700 | 1,700 | 1,698 | 1,698 | 4,700 |
| 2001/02/14 | 1,690 | 1,747 | 1,670 | 1,702 | 3,400 |
| 2001/02/13 | 1,700 | 1,750 | 1,670 | 1,670 | 2,400 |
| 2001/02/09 | 1,620 | 1,620 | 1,620 | 1,620 | 2,500 |
| 2001/02/08 | 1,625 | 1,625 | 1,601 | 1,620 | 2,200 |
| 2001/02/07 | 1,625 | 1,640 | 1,600 | 1,600 | 7,600 |
| 2001/02/06 | 1,625 | 1,625 | 1,620 | 1,625 | 4,900 |
| 2001/02/05 | 1,630 | 1,630 | 1,620 | 1,625 | 5,200 |
| 2001/02/02 | 1,665 | 1,669 | 1,595 | 1,595 | 11,400 |
| 2001/02/01 | 1,660 | 1,660 | 1,640 | 1,660 | 6,900 |
| 2001/01/31 | 1,665 | 1,665 | 1,660 | 1,660 | 3,700 |
| 2001/01/30 | 1,719 | 1,719 | 1,660 | 1,660 | 3,000 |
| 2001/01/29 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2001/01/26 | 1,671 | 1,700 | 1,660 | 1,660 | 1,200 |
| 2001/01/25 | 1,670 | 1,680 | 1,670 | 1,670 | 8,100 |
| 2001/01/24 | 1,668 | 1,670 | 1,660 | 1,670 | 1,900 |
| 2001/01/23 | 1,661 | 1,670 | 1,660 | 1,660 | 800 |
| 2001/01/22 | 1,680 | 1,680 | 1,650 | 1,650 | 3,600 |
| 2001/01/19 | 1,694 | 1,694 | 1,660 | 1,660 | 1,400 |
| 2001/01/18 | 1,696 | 1,696 | 1,650 | 1,694 | 1,100 |
| 2001/01/17 | 1,650 | 1,698 | 1,650 | 1,650 | 2,400 |
| 2001/01/16 | 1,631 | 1,650 | 1,631 | 1,650 | 1,100 |
| 2001/01/15 | 1,670 | 1,700 | 1,630 | 1,630 | 4,100 |
| 2001/01/12 | 1,700 | 1,700 | 1,650 | 1,680 | 5,200 |
| 2001/01/11 | 1,769 | 1,770 | 1,700 | 1,700 | 4,900 |
| 2001/01/10 | 1,769 | 1,770 | 1,749 | 1,770 | 3,500 |
| 2001/01/09 | 1,770 | 1,770 | 1,750 | 1,750 | 3,800 |
| 2001/01/05 | 1,701 | 1,790 | 1,701 | 1,770 | 1,100 |
| 2001/01/04 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |