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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,430 | 1,450 | 1,420 | 1,420 | 2,400 |
| 2002/12/27 | 1,450 | 1,450 | 1,436 | 1,450 | 12,000 |
| 2002/12/26 | 1,429 | 1,449 | 1,416 | 1,439 | 13,700 |
| 2002/12/25 | 1,427 | 1,430 | 1,391 | 1,428 | 56,200 |
| 2002/12/24 | 1,430 | 1,455 | 1,430 | 1,430 | 389,100 |
| 2002/12/20 | 1,410 | 1,435 | 1,410 | 1,430 | 60,300 |
| 2002/12/19 | 1,410 | 1,430 | 1,401 | 1,429 | 61,900 |
| 2002/12/18 | 1,414 | 1,431 | 1,411 | 1,411 | 57,200 |
| 2002/12/17 | 1,430 | 1,434 | 1,380 | 1,434 | 43,600 |
| 2002/12/16 | 1,420 | 1,434 | 1,404 | 1,421 | 41,300 |
| 2002/12/13 | 1,433 | 1,444 | 1,423 | 1,440 | 105,900 |
| 2002/12/12 | 1,440 | 1,440 | 1,422 | 1,436 | 43,000 |
| 2002/12/11 | 1,425 | 1,449 | 1,425 | 1,435 | 20,400 |
| 2002/12/10 | 1,424 | 1,428 | 1,418 | 1,425 | 35,500 |
| 2002/12/09 | 1,455 | 1,455 | 1,430 | 1,430 | 7,400 |
| 2002/12/06 | 1,449 | 1,463 | 1,430 | 1,455 | 10,800 |
| 2002/12/05 | 1,470 | 1,470 | 1,465 | 1,469 | 9,800 |
| 2002/12/04 | 1,470 | 1,470 | 1,459 | 1,469 | 14,800 |
| 2002/12/03 | 1,482 | 1,482 | 1,477 | 1,478 | 24,700 |
| 2002/12/02 | 1,505 | 1,506 | 1,480 | 1,481 | 50,200 |
| 2002/11/29 | 1,477 | 1,527 | 1,477 | 1,504 | 56,500 |
| 2002/11/28 | 1,487 | 1,498 | 1,477 | 1,477 | 111,200 |
| 2002/11/27 | 1,489 | 1,498 | 1,477 | 1,490 | 12,200 |
| 2002/11/26 | 1,492 | 1,496 | 1,451 | 1,451 | 9,100 |
| 2002/11/25 | 1,499 | 1,499 | 1,472 | 1,472 | 37,000 |
| 2002/11/22 | 1,472 | 1,474 | 1,461 | 1,471 | 26,000 |
| 2002/11/21 | 1,460 | 1,472 | 1,457 | 1,458 | 16,400 |
| 2002/11/20 | 1,455 | 1,470 | 1,450 | 1,459 | 21,200 |
| 2002/11/19 | 1,450 | 1,470 | 1,450 | 1,450 | 21,100 |
| 2002/11/18 | 1,518 | 1,518 | 1,480 | 1,485 | 15,000 |
| 2002/11/15 | 1,500 | 1,500 | 1,488 | 1,498 | 14,800 |
| 2002/11/14 | 1,470 | 1,485 | 1,465 | 1,466 | 8,500 |
| 2002/11/13 | 1,476 | 1,484 | 1,471 | 1,471 | 15,800 |
| 2002/11/12 | 1,479 | 1,530 | 1,477 | 1,526 | 18,000 |
| 2002/11/11 | 1,500 | 1,500 | 1,476 | 1,476 | 11,200 |
| 2002/11/08 | 1,500 | 1,530 | 1,500 | 1,514 | 8,200 |
| 2002/11/07 | 1,520 | 1,535 | 1,519 | 1,535 | 13,500 |
| 2002/11/06 | 1,540 | 1,545 | 1,501 | 1,541 | 28,600 |
| 2002/11/05 | 1,540 | 1,540 | 1,528 | 1,540 | 16,200 |
| 2002/11/01 | 1,525 | 1,525 | 1,509 | 1,525 | 10,100 |
| 2002/10/31 | 1,500 | 1,509 | 1,480 | 1,509 | 6,500 |
| 2002/10/30 | 1,457 | 1,544 | 1,457 | 1,504 | 18,000 |
| 2002/10/29 | 1,520 | 1,530 | 1,502 | 1,502 | 5,700 |
| 2002/10/28 | 1,518 | 1,530 | 1,501 | 1,530 | 7,200 |
| 2002/10/25 | 1,521 | 1,545 | 1,519 | 1,520 | 25,500 |
| 2002/10/24 | 1,521 | 1,521 | 1,471 | 1,521 | 10,800 |
| 2002/10/23 | 1,480 | 1,538 | 1,470 | 1,521 | 28,900 |
| 2002/10/22 | 1,520 | 1,521 | 1,481 | 1,490 | 27,900 |
| 2002/10/21 | 1,525 | 1,535 | 1,515 | 1,529 | 56,400 |
| 2002/10/18 | 1,521 | 1,525 | 1,510 | 1,510 | 9,800 |
| 2002/10/17 | 1,530 | 1,530 | 1,495 | 1,520 | 11,700 |
| 2002/10/16 | 1,550 | 1,550 | 1,505 | 1,520 | 13,500 |
| 2002/10/15 | 1,510 | 1,549 | 1,510 | 1,549 | 11,600 |
| 2002/10/11 | 1,455 | 1,500 | 1,455 | 1,500 | 13,400 |
| 2002/10/10 | 1,479 | 1,479 | 1,430 | 1,450 | 52,400 |
| 2002/10/09 | 1,511 | 1,517 | 1,478 | 1,478 | 21,200 |
| 2002/10/08 | 1,527 | 1,538 | 1,512 | 1,525 | 21,600 |
| 2002/10/07 | 1,530 | 1,534 | 1,516 | 1,527 | 11,100 |
| 2002/10/04 | 1,530 | 1,548 | 1,530 | 1,548 | 19,400 |
| 2002/10/03 | 1,550 | 1,550 | 1,539 | 1,545 | 19,600 |
| 2002/10/02 | 1,480 | 1,502 | 1,480 | 1,501 | 5,200 |
| 2002/10/01 | 1,527 | 1,528 | 1,491 | 1,500 | 8,600 |
| 2002/09/30 | 1,548 | 1,549 | 1,517 | 1,527 | 7,000 |
| 2002/09/27 | 1,540 | 1,550 | 1,536 | 1,550 | 19,100 |
| 2002/09/26 | 1,540 | 1,548 | 1,529 | 1,539 | 15,000 |
| 2002/09/25 | 1,530 | 1,540 | 1,523 | 1,530 | 19,500 |
| 2002/09/24 | 1,511 | 1,534 | 1,511 | 1,525 | 19,800 |
| 2002/09/20 | 1,540 | 1,540 | 1,514 | 1,540 | 13,700 |
| 2002/09/19 | 1,527 | 1,555 | 1,524 | 1,527 | 31,400 |
| 2002/09/18 | 1,500 | 1,529 | 1,500 | 1,529 | 16,000 |
| 2002/09/17 | 1,500 | 1,535 | 1,500 | 1,532 | 21,700 |
| 2002/09/13 | 1,510 | 1,510 | 1,486 | 1,500 | 45,100 |
| 2002/09/12 | 1,500 | 1,510 | 1,495 | 1,501 | 10,500 |
| 2002/09/11 | 1,511 | 1,520 | 1,500 | 1,501 | 10,500 |
| 2002/09/10 | 1,510 | 1,519 | 1,503 | 1,511 | 33,800 |
| 2002/09/09 | 1,479 | 1,516 | 1,479 | 1,510 | 25,800 |
| 2002/09/06 | 1,430 | 1,475 | 1,430 | 1,475 | 28,600 |
| 2002/09/05 | 1,435 | 1,472 | 1,435 | 1,465 | 28,300 |
| 2002/09/04 | 1,451 | 1,461 | 1,425 | 1,455 | 62,000 |
| 2002/09/03 | 1,481 | 1,481 | 1,440 | 1,451 | 17,800 |
| 2002/09/02 | 1,500 | 1,500 | 1,471 | 1,481 | 15,000 |
| 2002/08/30 | 1,490 | 1,500 | 1,470 | 1,500 | 41,700 |
| 2002/08/29 | 1,475 | 1,500 | 1,470 | 1,475 | 49,500 |
| 2002/08/28 | 1,495 | 1,500 | 1,475 | 1,500 | 21,200 |
| 2002/08/27 | 1,490 | 1,495 | 1,470 | 1,480 | 15,100 |
| 2002/08/26 | 1,462 | 1,495 | 1,462 | 1,495 | 16,200 |
| 2002/08/23 | 1,471 | 1,500 | 1,471 | 1,480 | 20,500 |
| 2002/08/22 | 1,465 | 1,480 | 1,463 | 1,469 | 25,500 |
| 2002/08/21 | 1,488 | 1,493 | 1,470 | 1,480 | 21,900 |
| 2002/08/20 | 1,470 | 1,498 | 1,463 | 1,498 | 22,900 |
| 2002/08/19 | 1,480 | 1,482 | 1,451 | 1,474 | 25,300 |
| 2002/08/16 | 1,447 | 1,500 | 1,447 | 1,500 | 23,100 |
| 2002/08/15 | 1,471 | 1,478 | 1,451 | 1,467 | 13,200 |
| 2002/08/14 | 1,470 | 1,471 | 1,440 | 1,451 | 14,900 |
| 2002/08/13 | 1,480 | 1,481 | 1,440 | 1,450 | 15,700 |
| 2002/08/12 | 1,498 | 1,498 | 1,480 | 1,480 | 13,000 |
| 2002/08/09 | 1,506 | 1,506 | 1,492 | 1,499 | 29,900 |
| 2002/08/08 | 1,510 | 1,530 | 1,400 | 1,426 | 26,100 |
| 2002/08/07 | 1,505 | 1,515 | 1,496 | 1,510 | 10,000 |
| 2002/08/06 | 1,493 | 1,510 | 1,481 | 1,501 | 17,900 |
| 2002/08/05 | 1,480 | 1,510 | 1,479 | 1,510 | 32,000 |
| 2002/08/02 | 1,470 | 1,479 | 1,449 | 1,478 | 14,700 |
| 2002/08/01 | 1,460 | 1,469 | 1,460 | 1,462 | 7,800 |
| 2002/07/31 | 1,451 | 1,463 | 1,449 | 1,460 | 16,000 |
| 2002/07/30 | 1,430 | 1,430 | 1,408 | 1,424 | 8,300 |
| 2002/07/29 | 1,400 | 1,436 | 1,400 | 1,400 | 17,400 |
| 2002/07/26 | 1,445 | 1,452 | 1,400 | 1,400 | 15,000 |
| 2002/07/25 | 1,470 | 1,470 | 1,445 | 1,445 | 10,200 |
| 2002/07/24 | 1,460 | 1,461 | 1,430 | 1,430 | 15,700 |
| 2002/07/23 | 1,500 | 1,500 | 1,450 | 1,450 | 9,300 |
| 2002/07/22 | 1,444 | 1,518 | 1,444 | 1,476 | 17,200 |
| 2002/07/19 | 1,532 | 1,550 | 1,490 | 1,544 | 7,500 |
| 2002/07/18 | 1,511 | 1,600 | 1,453 | 1,600 | 62,800 |
| 2002/07/17 | 1,469 | 1,515 | 1,459 | 1,511 | 19,100 |
| 2002/07/16 | 1,430 | 1,495 | 1,430 | 1,469 | 29,700 |
| 2002/07/15 | 1,470 | 1,471 | 1,455 | 1,459 | 6,400 |
| 2002/07/12 | 1,516 | 1,516 | 1,466 | 1,466 | 8,300 |
| 2002/07/11 | 1,480 | 1,500 | 1,450 | 1,470 | 7,300 |
| 2002/07/10 | 1,519 | 1,520 | 1,490 | 1,500 | 9,200 |
| 2002/07/09 | 1,477 | 1,520 | 1,474 | 1,520 | 6,800 |
| 2002/07/08 | 1,500 | 1,520 | 1,476 | 1,476 | 5,400 |
| 2002/07/05 | 1,518 | 1,518 | 1,491 | 1,500 | 10,600 |
| 2002/07/04 | 1,466 | 1,513 | 1,466 | 1,513 | 10,100 |
| 2002/07/03 | 1,470 | 1,516 | 1,460 | 1,512 | 17,800 |
| 2002/07/02 | 1,459 | 1,470 | 1,440 | 1,470 | 5,800 |
| 2002/07/01 | 1,470 | 1,473 | 1,454 | 1,463 | 12,200 |
| 2002/06/28 | 1,440 | 1,473 | 1,440 | 1,463 | 14,800 |
| 2002/06/27 | 1,432 | 1,468 | 1,420 | 1,420 | 19,200 |
| 2002/06/26 | 1,529 | 1,529 | 1,461 | 1,461 | 55,600 |
| 2002/06/25 | 1,491 | 1,525 | 1,490 | 1,515 | 27,100 |
| 2002/06/24 | 1,420 | 1,490 | 1,420 | 1,490 | 24,600 |
| 2002/06/21 | 1,441 | 1,455 | 1,440 | 1,450 | 10,000 |
| 2002/06/20 | 1,422 | 1,461 | 1,420 | 1,461 | 16,400 |
| 2002/06/19 | 1,465 | 1,479 | 1,431 | 1,440 | 29,800 |
| 2002/06/18 | 1,442 | 1,462 | 1,423 | 1,452 | 15,000 |
| 2002/06/17 | 1,440 | 1,454 | 1,422 | 1,422 | 52,400 |
| 2002/06/14 | 1,515 | 1,515 | 1,475 | 1,499 | 98,900 |
| 2002/06/13 | 1,503 | 1,503 | 1,450 | 1,455 | 20,700 |
| 2002/06/12 | 1,510 | 1,538 | 1,500 | 1,504 | 13,700 |
| 2002/06/11 | 1,521 | 1,524 | 1,510 | 1,512 | 6,700 |
| 2002/06/10 | 1,570 | 1,570 | 1,512 | 1,520 | 20,600 |
| 2002/06/07 | 1,501 | 1,545 | 1,480 | 1,545 | 58,100 |
| 2002/06/06 | 1,512 | 1,540 | 1,501 | 1,501 | 52,200 |
| 2002/06/05 | 1,530 | 1,553 | 1,511 | 1,511 | 26,500 |
| 2002/06/04 | 1,580 | 1,580 | 1,500 | 1,517 | 44,300 |
| 2002/06/03 | 1,600 | 1,600 | 1,548 | 1,550 | 65,000 |
| 2002/05/31 | 1,584 | 1,635 | 1,565 | 1,580 | 88,400 |
| 2002/05/30 | 1,543 | 1,590 | 1,543 | 1,586 | 44,800 |
| 2002/05/29 | 1,550 | 1,599 | 1,540 | 1,583 | 89,500 |
| 2002/05/28 | 1,540 | 1,560 | 1,500 | 1,556 | 43,000 |
| 2002/05/27 | 1,510 | 1,560 | 1,510 | 1,530 | 69,300 |
| 2002/05/24 | 1,500 | 1,520 | 1,500 | 1,513 | 54,800 |
| 2002/05/23 | 1,542 | 1,542 | 1,500 | 1,500 | 75,500 |
| 2002/05/22 | 1,450 | 1,550 | 1,442 | 1,540 | 123,000 |
| 2002/05/21 | 1,430 | 1,446 | 1,430 | 1,444 | 8,700 |
| 2002/05/20 | 1,415 | 1,430 | 1,414 | 1,420 | 11,900 |
| 2002/05/17 | 1,449 | 1,450 | 1,410 | 1,415 | 18,500 |
| 2002/05/16 | 1,410 | 1,440 | 1,400 | 1,440 | 23,200 |
| 2002/05/15 | 1,435 | 1,449 | 1,410 | 1,410 | 25,900 |
| 2002/05/14 | 1,420 | 1,425 | 1,409 | 1,425 | 14,900 |
| 2002/05/13 | 1,412 | 1,415 | 1,397 | 1,408 | 17,800 |
| 2002/05/10 | 1,400 | 1,417 | 1,400 | 1,413 | 20,600 |
| 2002/05/09 | 1,420 | 1,421 | 1,400 | 1,403 | 8,700 |
| 2002/05/08 | 1,388 | 1,420 | 1,387 | 1,387 | 10,400 |
| 2002/05/07 | 1,395 | 1,415 | 1,382 | 1,387 | 11,600 |
| 2002/05/02 | 1,420 | 1,420 | 1,395 | 1,395 | 10,000 |
| 2002/05/01 | 1,400 | 1,427 | 1,393 | 1,401 | 14,200 |
| 2002/04/30 | 1,450 | 1,450 | 1,410 | 1,410 | 12,300 |
| 2002/04/26 | 1,448 | 1,460 | 1,420 | 1,460 | 42,900 |
| 2002/04/25 | 1,390 | 1,429 | 1,390 | 1,428 | 23,600 |
| 2002/04/24 | 1,440 | 1,449 | 1,400 | 1,400 | 12,200 |
| 2002/04/23 | 1,449 | 1,450 | 1,425 | 1,447 | 19,000 |
| 2002/04/22 | 1,450 | 1,450 | 1,400 | 1,450 | 10,200 |
| 2002/04/19 | 1,432 | 1,450 | 1,427 | 1,449 | 25,100 |
| 2002/04/18 | 1,438 | 1,445 | 1,429 | 1,435 | 33,800 |
| 2002/04/17 | 1,400 | 1,400 | 1,380 | 1,398 | 3,700 |
| 2002/04/16 | 1,400 | 1,420 | 1,380 | 1,420 | 26,600 |
| 2002/04/15 | 1,360 | 1,400 | 1,355 | 1,400 | 6,400 |
| 2002/04/12 | 1,390 | 1,400 | 1,378 | 1,400 | 13,500 |
| 2002/04/11 | 1,399 | 1,400 | 1,390 | 1,390 | 10,800 |
| 2002/04/10 | 1,370 | 1,398 | 1,366 | 1,398 | 10,700 |
| 2002/04/09 | 1,358 | 1,378 | 1,358 | 1,371 | 13,900 |
| 2002/04/08 | 1,355 | 1,380 | 1,348 | 1,378 | 6,300 |
| 2002/04/05 | 1,330 | 1,340 | 1,322 | 1,330 | 13,300 |
| 2002/04/04 | 1,350 | 1,356 | 1,330 | 1,330 | 32,200 |
| 2002/04/03 | 1,330 | 1,350 | 1,330 | 1,340 | 10,900 |
| 2002/04/02 | 1,350 | 1,350 | 1,326 | 1,330 | 9,300 |
| 2002/04/01 | 1,370 | 1,370 | 1,311 | 1,316 | 11,000 |
| 2002/03/29 | 1,391 | 1,395 | 1,330 | 1,330 | 11,200 |
| 2002/03/28 | 1,394 | 1,395 | 1,389 | 1,391 | 17,300 |
| 2002/03/27 | 1,364 | 1,399 | 1,359 | 1,399 | 19,600 |
| 2002/03/26 | 1,338 | 1,340 | 1,320 | 1,339 | 9,700 |
| 2002/03/25 | 1,330 | 1,330 | 1,310 | 1,328 | 22,800 |
| 2002/03/22 | 1,330 | 1,338 | 1,310 | 1,323 | 14,000 |
| 2002/03/20 | 1,340 | 1,345 | 1,320 | 1,340 | 16,800 |
| 2002/03/19 | 1,331 | 1,331 | 1,315 | 1,320 | 32,800 |
| 2002/03/18 | 1,349 | 1,349 | 1,330 | 1,330 | 7,800 |
| 2002/03/15 | 1,335 | 1,341 | 1,325 | 1,337 | 7,000 |
| 2002/03/14 | 1,350 | 1,350 | 1,325 | 1,325 | 22,600 |
| 2002/03/13 | 1,370 | 1,384 | 1,350 | 1,350 | 21,000 |
| 2002/03/12 | 1,380 | 1,400 | 1,371 | 1,385 | 11,500 |
| 2002/03/11 | 1,400 | 1,400 | 1,368 | 1,399 | 13,700 |
| 2002/03/08 | 1,350 | 1,401 | 1,350 | 1,372 | 112,900 |
| 2002/03/07 | 1,450 | 1,450 | 1,399 | 1,440 | 33,900 |
| 2002/03/06 | 1,440 | 1,450 | 1,431 | 1,450 | 20,900 |
| 2002/03/05 | 1,450 | 1,452 | 1,440 | 1,440 | 22,200 |
| 2002/03/04 | 1,415 | 1,450 | 1,412 | 1,450 | 19,200 |
| 2002/03/01 | 1,422 | 1,424 | 1,371 | 1,395 | 16,200 |
| 2002/02/28 | 1,432 | 1,450 | 1,422 | 1,422 | 15,400 |
| 2002/02/27 | 1,390 | 1,430 | 1,390 | 1,430 | 24,200 |
| 2002/02/26 | 1,381 | 1,390 | 1,381 | 1,390 | 19,500 |
| 2002/02/25 | 1,350 | 1,388 | 1,350 | 1,381 | 3,900 |
| 2002/02/22 | 1,350 | 1,380 | 1,340 | 1,340 | 13,900 |
| 2002/02/21 | 1,304 | 1,350 | 1,304 | 1,350 | 15,900 |
| 2002/02/20 | 1,302 | 1,337 | 1,302 | 1,324 | 12,400 |
| 2002/02/19 | 1,300 | 1,320 | 1,299 | 1,302 | 7,100 |
| 2002/02/18 | 1,340 | 1,349 | 1,282 | 1,330 | 10,900 |
| 2002/02/15 | 1,338 | 1,350 | 1,315 | 1,341 | 23,500 |
| 2002/02/14 | 1,343 | 1,349 | 1,330 | 1,338 | 21,700 |
| 2002/02/13 | 1,329 | 1,349 | 1,300 | 1,343 | 35,900 |
| 2002/02/12 | 1,300 | 1,350 | 1,275 | 1,330 | 21,300 |
| 2002/02/08 | 1,320 | 1,320 | 1,285 | 1,285 | 28,100 |
| 2002/02/07 | 1,253 | 1,300 | 1,253 | 1,297 | 9,300 |
| 2002/02/06 | 1,250 | 1,290 | 1,250 | 1,274 | 10,900 |
| 2002/02/05 | 1,320 | 1,331 | 1,277 | 1,277 | 9,100 |
| 2002/02/04 | 1,330 | 1,339 | 1,320 | 1,326 | 9,400 |
| 2002/02/01 | 1,345 | 1,351 | 1,331 | 1,331 | 9,800 |
| 2002/01/31 | 1,330 | 1,390 | 1,330 | 1,345 | 8,200 |
| 2002/01/30 | 1,365 | 1,388 | 1,332 | 1,344 | 8,900 |
| 2002/01/29 | 1,430 | 1,432 | 1,363 | 1,363 | 11,600 |
| 2002/01/28 | 1,440 | 1,440 | 1,410 | 1,430 | 20,400 |
| 2002/01/25 | 1,403 | 1,410 | 1,383 | 1,410 | 23,600 |
| 2002/01/24 | 1,343 | 1,395 | 1,343 | 1,383 | 10,000 |
| 2002/01/23 | 1,391 | 1,392 | 1,371 | 1,383 | 7,600 |
| 2002/01/22 | 1,400 | 1,410 | 1,367 | 1,409 | 7,000 |
| 2002/01/21 | 1,410 | 1,410 | 1,389 | 1,409 | 15,400 |
| 2002/01/18 | 1,361 | 1,410 | 1,361 | 1,410 | 12,400 |
| 2002/01/17 | 1,330 | 1,400 | 1,330 | 1,350 | 7,500 |
| 2002/01/16 | 1,320 | 1,361 | 1,320 | 1,349 | 5,800 |
| 2002/01/15 | 1,330 | 1,400 | 1,320 | 1,320 | 8,900 |
| 2002/01/11 | 1,375 | 1,375 | 1,330 | 1,330 | 25,000 |
| 2002/01/10 | 1,365 | 1,365 | 1,355 | 1,355 | 12,200 |
| 2002/01/09 | 1,368 | 1,397 | 1,368 | 1,380 | 6,700 |
| 2002/01/08 | 1,450 | 1,456 | 1,380 | 1,408 | 14,800 |
| 2002/01/07 | 1,450 | 1,450 | 1,400 | 1,410 | 6,600 |
| 2002/01/04 | 1,470 | 1,470 | 1,451 | 1,470 | 2,500 |