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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,191 | 1,209 | 1,191 | 1,201 | 12,500 |
| 2008/12/29 | 1,193 | 1,199 | 1,160 | 1,194 | 28,700 |
| 2008/12/26 | 1,189 | 1,195 | 1,179 | 1,193 | 13,300 |
| 2008/12/25 | 1,167 | 1,191 | 1,167 | 1,173 | 5,600 |
| 2008/12/24 | 1,178 | 1,178 | 1,154 | 1,165 | 7,800 |
| 2008/12/22 | 1,136 | 1,179 | 1,136 | 1,179 | 16,700 |
| 2008/12/19 | 1,182 | 1,182 | 1,134 | 1,135 | 39,000 |
| 2008/12/18 | 1,230 | 1,242 | 1,174 | 1,182 | 57,100 |
| 2008/12/17 | 1,238 | 1,239 | 1,191 | 1,218 | 29,100 |
| 2008/12/16 | 1,230 | 1,231 | 1,210 | 1,219 | 13,900 |
| 2008/12/15 | 1,210 | 1,273 | 1,210 | 1,250 | 37,800 |
| 2008/12/12 | 1,207 | 1,240 | 1,191 | 1,200 | 69,500 |
| 2008/12/11 | 1,226 | 1,269 | 1,220 | 1,267 | 30,000 |
| 2008/12/10 | 1,220 | 1,276 | 1,199 | 1,239 | 63,000 |
| 2008/12/09 | 1,221 | 1,247 | 1,200 | 1,211 | 8,900 |
| 2008/12/08 | 1,203 | 1,237 | 1,203 | 1,221 | 34,400 |
| 2008/12/05 | 1,199 | 1,232 | 1,179 | 1,191 | 38,800 |
| 2008/12/04 | 1,233 | 1,233 | 1,192 | 1,211 | 21,700 |
| 2008/12/03 | 1,198 | 1,242 | 1,178 | 1,233 | 32,000 |
| 2008/12/02 | 1,135 | 1,211 | 1,135 | 1,170 | 33,800 |
| 2008/12/01 | 1,260 | 1,260 | 1,209 | 1,215 | 17,100 |
| 2008/11/28 | 1,230 | 1,261 | 1,198 | 1,260 | 36,600 |
| 2008/11/27 | 1,195 | 1,250 | 1,188 | 1,250 | 15,500 |
| 2008/11/26 | 1,225 | 1,237 | 1,205 | 1,212 | 29,500 |
| 2008/11/25 | 1,218 | 1,244 | 1,206 | 1,225 | 39,600 |
| 2008/11/21 | 1,207 | 1,240 | 1,158 | 1,178 | 45,400 |
| 2008/11/20 | 1,255 | 1,267 | 1,207 | 1,232 | 21,600 |
| 2008/11/19 | 1,208 | 1,264 | 1,207 | 1,235 | 35,600 |
| 2008/11/18 | 1,196 | 1,281 | 1,188 | 1,207 | 26,300 |
| 2008/11/17 | 1,226 | 1,234 | 1,180 | 1,200 | 27,400 |
| 2008/11/14 | 1,310 | 1,310 | 1,240 | 1,246 | 25,800 |
| 2008/11/13 | 1,225 | 1,253 | 1,219 | 1,230 | 29,300 |
| 2008/11/12 | 1,291 | 1,318 | 1,257 | 1,295 | 23,200 |
| 2008/11/11 | 1,385 | 1,405 | 1,347 | 1,351 | 21,300 |
| 2008/11/10 | 1,400 | 1,400 | 1,364 | 1,393 | 29,500 |
| 2008/11/07 | 1,407 | 1,427 | 1,363 | 1,366 | 25,400 |
| 2008/11/06 | 1,400 | 1,428 | 1,370 | 1,387 | 27,000 |
| 2008/11/05 | 1,420 | 1,450 | 1,390 | 1,415 | 64,200 |
| 2008/11/04 | 1,403 | 1,447 | 1,384 | 1,400 | 42,100 |
| 2008/10/31 | 1,394 | 1,463 | 1,380 | 1,399 | 43,100 |
| 2008/10/30 | 1,393 | 1,420 | 1,373 | 1,414 | 44,800 |
| 2008/10/29 | 1,412 | 1,432 | 1,312 | 1,353 | 36,000 |
| 2008/10/28 | 1,107 | 1,280 | 1,107 | 1,272 | 20,000 |
| 2008/10/27 | 1,241 | 1,261 | 1,147 | 1,147 | 21,800 |
| 2008/10/24 | 1,355 | 1,400 | 1,273 | 1,281 | 40,900 |
| 2008/10/23 | 1,350 | 1,355 | 1,282 | 1,355 | 28,400 |
| 2008/10/22 | 1,453 | 1,480 | 1,382 | 1,382 | 32,200 |
| 2008/10/21 | 1,573 | 1,573 | 1,461 | 1,503 | 32,500 |
| 2008/10/20 | 1,506 | 1,528 | 1,487 | 1,527 | 32,300 |
| 2008/10/17 | 1,476 | 1,530 | 1,458 | 1,505 | 72,800 |
| 2008/10/16 | 1,441 | 1,455 | 1,381 | 1,436 | 48,000 |
| 2008/10/15 | 1,429 | 1,468 | 1,401 | 1,462 | 31,000 |
| 2008/10/14 | 1,470 | 1,530 | 1,435 | 1,456 | 77,400 |
| 2008/10/10 | 1,525 | 1,525 | 1,378 | 1,430 | 42,200 |
| 2008/10/09 | 1,550 | 1,585 | 1,498 | 1,544 | 49,200 |
| 2008/10/08 | 1,559 | 1,590 | 1,468 | 1,520 | 50,600 |
| 2008/10/07 | 1,558 | 1,596 | 1,536 | 1,586 | 32,600 |
| 2008/10/06 | 1,656 | 1,663 | 1,558 | 1,578 | 22,200 |
| 2008/10/03 | 1,659 | 1,667 | 1,650 | 1,662 | 19,300 |
| 2008/10/02 | 1,702 | 1,702 | 1,661 | 1,666 | 12,900 |
| 2008/10/01 | 1,700 | 1,708 | 1,678 | 1,685 | 23,300 |
| 2008/09/30 | 1,640 | 1,699 | 1,630 | 1,696 | 34,600 |
| 2008/09/29 | 1,710 | 1,726 | 1,643 | 1,662 | 21,700 |
| 2008/09/26 | 1,769 | 1,769 | 1,674 | 1,695 | 59,600 |
| 2008/09/25 | 1,786 | 1,797 | 1,766 | 1,769 | 42,500 |
| 2008/09/24 | 1,750 | 1,786 | 1,719 | 1,786 | 41,100 |
| 2008/09/22 | 1,780 | 1,799 | 1,745 | 1,768 | 63,600 |
| 2008/09/19 | 1,631 | 1,780 | 1,631 | 1,756 | 81,000 |
| 2008/09/18 | 1,598 | 1,709 | 1,598 | 1,691 | 58,700 |
| 2008/09/17 | 1,633 | 1,679 | 1,592 | 1,606 | 94,200 |
| 2008/09/16 | 1,525 | 1,628 | 1,478 | 1,587 | 114,700 |
| 2008/09/12 | 1,527 | 1,549 | 1,520 | 1,544 | 68,100 |
| 2008/09/11 | 1,525 | 1,534 | 1,505 | 1,527 | 60,100 |
| 2008/09/10 | 1,555 | 1,568 | 1,548 | 1,550 | 69,200 |
| 2008/09/09 | 1,572 | 1,572 | 1,542 | 1,544 | 30,000 |
| 2008/09/08 | 1,555 | 1,586 | 1,532 | 1,544 | 48,000 |
| 2008/09/05 | 1,525 | 1,583 | 1,521 | 1,525 | 41,600 |
| 2008/09/04 | 1,540 | 1,588 | 1,526 | 1,534 | 26,900 |
| 2008/09/03 | 1,550 | 1,612 | 1,545 | 1,558 | 20,400 |
| 2008/09/02 | 1,560 | 1,614 | 1,541 | 1,545 | 39,800 |
| 2008/09/01 | 1,620 | 1,620 | 1,561 | 1,566 | 33,000 |
| 2008/08/29 | 1,590 | 1,635 | 1,590 | 1,620 | 47,800 |
| 2008/08/28 | 1,566 | 1,567 | 1,549 | 1,560 | 19,200 |
| 2008/08/27 | 1,576 | 1,595 | 1,559 | 1,589 | 8,200 |
| 2008/08/26 | 1,596 | 1,601 | 1,575 | 1,576 | 26,900 |
| 2008/08/25 | 1,612 | 1,637 | 1,594 | 1,595 | 16,300 |
| 2008/08/22 | 1,560 | 1,590 | 1,540 | 1,561 | 28,500 |
| 2008/08/21 | 1,550 | 1,565 | 1,550 | 1,560 | 11,000 |
| 2008/08/20 | 1,606 | 1,606 | 1,554 | 1,567 | 55,900 |
| 2008/08/19 | 1,576 | 1,675 | 1,565 | 1,576 | 67,500 |
| 2008/08/18 | 1,595 | 1,654 | 1,595 | 1,640 | 27,900 |
| 2008/08/15 | 1,593 | 1,638 | 1,585 | 1,605 | 28,500 |
| 2008/08/14 | 1,615 | 1,636 | 1,604 | 1,606 | 30,300 |
| 2008/08/13 | 1,610 | 1,619 | 1,603 | 1,610 | 63,700 |
| 2008/08/12 | 1,632 | 1,650 | 1,625 | 1,626 | 39,000 |
| 2008/08/11 | 1,634 | 1,672 | 1,631 | 1,637 | 43,900 |
| 2008/08/08 | 1,675 | 1,699 | 1,634 | 1,664 | 50,200 |
| 2008/08/07 | 1,750 | 1,750 | 1,630 | 1,645 | 81,800 |
| 2008/08/06 | 1,678 | 1,751 | 1,662 | 1,750 | 87,000 |
| 2008/08/05 | 1,609 | 1,677 | 1,609 | 1,662 | 33,900 |
| 2008/08/04 | 1,591 | 1,647 | 1,584 | 1,594 | 35,100 |
| 2008/08/01 | 1,672 | 1,694 | 1,562 | 1,588 | 93,300 |
| 2008/07/31 | 1,746 | 1,746 | 1,648 | 1,672 | 88,200 |
| 2008/07/30 | 1,703 | 1,769 | 1,571 | 1,746 | 111,500 |
| 2008/07/29 | 1,690 | 1,700 | 1,617 | 1,673 | 30,200 |
| 2008/07/28 | 1,772 | 1,772 | 1,707 | 1,718 | 29,000 |
| 2008/07/25 | 1,767 | 1,797 | 1,766 | 1,772 | 51,700 |
| 2008/07/24 | 1,737 | 1,782 | 1,718 | 1,766 | 96,600 |
| 2008/07/23 | 1,724 | 1,740 | 1,690 | 1,717 | 39,400 |
| 2008/07/22 | 1,689 | 1,715 | 1,668 | 1,713 | 45,700 |
| 2008/07/18 | 1,663 | 1,680 | 1,646 | 1,667 | 26,500 |
| 2008/07/17 | 1,670 | 1,670 | 1,654 | 1,662 | 12,200 |
| 2008/07/16 | 1,658 | 1,669 | 1,646 | 1,655 | 33,000 |
| 2008/07/15 | 1,650 | 1,658 | 1,634 | 1,649 | 34,700 |
| 2008/07/14 | 1,630 | 1,676 | 1,620 | 1,620 | 29,000 |
| 2008/07/11 | 1,604 | 1,652 | 1,572 | 1,629 | 28,500 |
| 2008/07/10 | 1,627 | 1,640 | 1,610 | 1,617 | 38,700 |
| 2008/07/09 | 1,624 | 1,639 | 1,582 | 1,619 | 30,700 |
| 2008/07/08 | 1,633 | 1,633 | 1,606 | 1,614 | 31,800 |
| 2008/07/07 | 1,600 | 1,636 | 1,593 | 1,621 | 20,800 |
| 2008/07/04 | 1,582 | 1,599 | 1,574 | 1,599 | 16,000 |
| 2008/07/03 | 1,570 | 1,592 | 1,551 | 1,584 | 32,900 |
| 2008/07/02 | 1,625 | 1,627 | 1,572 | 1,600 | 39,300 |
| 2008/07/01 | 1,616 | 1,635 | 1,616 | 1,625 | 11,200 |
| 2008/06/30 | 1,605 | 1,634 | 1,599 | 1,615 | 33,700 |
| 2008/06/27 | 1,575 | 1,653 | 1,568 | 1,626 | 90,700 |
| 2008/06/26 | 1,570 | 1,585 | 1,563 | 1,575 | 27,300 |
| 2008/06/25 | 1,541 | 1,560 | 1,514 | 1,560 | 40,600 |
| 2008/06/24 | 1,500 | 1,521 | 1,481 | 1,513 | 15,200 |
| 2008/06/23 | 1,470 | 1,540 | 1,463 | 1,517 | 29,300 |
| 2008/06/20 | 1,529 | 1,543 | 1,505 | 1,514 | 35,600 |
| 2008/06/19 | 1,536 | 1,560 | 1,512 | 1,515 | 25,400 |
| 2008/06/18 | 1,539 | 1,555 | 1,525 | 1,535 | 28,600 |
| 2008/06/17 | 1,550 | 1,568 | 1,531 | 1,538 | 23,700 |
| 2008/06/16 | 1,566 | 1,568 | 1,530 | 1,555 | 30,800 |
| 2008/06/13 | 1,525 | 1,548 | 1,510 | 1,547 | 70,100 |
| 2008/06/12 | 1,559 | 1,587 | 1,547 | 1,573 | 56,600 |
| 2008/06/11 | 1,565 | 1,565 | 1,537 | 1,547 | 29,900 |
| 2008/06/10 | 1,520 | 1,536 | 1,516 | 1,520 | 18,700 |
| 2008/06/09 | 1,540 | 1,540 | 1,506 | 1,513 | 58,900 |
| 2008/06/06 | 1,575 | 1,575 | 1,556 | 1,556 | 23,700 |
| 2008/06/05 | 1,545 | 1,578 | 1,544 | 1,575 | 27,700 |
| 2008/06/04 | 1,563 | 1,578 | 1,549 | 1,573 | 30,100 |
| 2008/06/03 | 1,573 | 1,573 | 1,535 | 1,548 | 32,100 |
| 2008/06/02 | 1,575 | 1,575 | 1,552 | 1,570 | 22,800 |
| 2008/05/30 | 1,568 | 1,568 | 1,530 | 1,564 | 28,300 |
| 2008/05/29 | 1,525 | 1,548 | 1,519 | 1,538 | 37,100 |
| 2008/05/28 | 1,533 | 1,546 | 1,521 | 1,523 | 91,000 |
| 2008/05/27 | 1,529 | 1,544 | 1,527 | 1,533 | 19,400 |
| 2008/05/26 | 1,551 | 1,559 | 1,521 | 1,529 | 68,500 |
| 2008/05/23 | 1,570 | 1,578 | 1,547 | 1,559 | 81,100 |
| 2008/05/22 | 1,551 | 1,572 | 1,539 | 1,569 | 43,400 |
| 2008/05/21 | 1,595 | 1,595 | 1,555 | 1,569 | 30,200 |
| 2008/05/20 | 1,598 | 1,605 | 1,571 | 1,595 | 43,100 |
| 2008/05/19 | 1,623 | 1,635 | 1,590 | 1,597 | 92,500 |
| 2008/05/16 | 1,602 | 1,620 | 1,601 | 1,605 | 102,100 |
| 2008/05/15 | 1,584 | 1,593 | 1,571 | 1,591 | 145,700 |
| 2008/05/14 | 1,579 | 1,592 | 1,542 | 1,554 | 117,100 |
| 2008/05/13 | 1,540 | 1,560 | 1,500 | 1,560 | 122,200 |
| 2008/05/12 | 1,630 | 1,645 | 1,575 | 1,580 | 186,000 |
| 2008/05/09 | 1,733 | 1,740 | 1,706 | 1,715 | 153,900 |
| 2008/05/08 | 1,751 | 1,769 | 1,720 | 1,733 | 71,600 |
| 2008/05/07 | 1,766 | 1,780 | 1,732 | 1,751 | 45,500 |
| 2008/05/02 | 1,751 | 1,770 | 1,751 | 1,759 | 36,000 |
| 2008/05/01 | 1,737 | 1,748 | 1,736 | 1,742 | 75,900 |
| 2008/04/30 | 1,751 | 1,758 | 1,736 | 1,736 | 38,400 |
| 2008/04/28 | 1,769 | 1,777 | 1,745 | 1,763 | 28,400 |
| 2008/04/25 | 1,750 | 1,772 | 1,750 | 1,763 | 19,400 |
| 2008/04/24 | 1,755 | 1,757 | 1,732 | 1,738 | 20,300 |
| 2008/04/23 | 1,750 | 1,772 | 1,746 | 1,754 | 12,400 |
| 2008/04/22 | 1,766 | 1,778 | 1,735 | 1,752 | 33,700 |
| 2008/04/21 | 1,750 | 1,771 | 1,750 | 1,765 | 13,700 |
| 2008/04/18 | 1,775 | 1,775 | 1,741 | 1,775 | 23,700 |
| 2008/04/17 | 1,771 | 1,784 | 1,762 | 1,766 | 23,200 |
| 2008/04/16 | 1,786 | 1,786 | 1,734 | 1,757 | 22,400 |
| 2008/04/15 | 1,712 | 1,760 | 1,708 | 1,756 | 58,600 |
| 2008/04/14 | 1,710 | 1,746 | 1,710 | 1,732 | 50,300 |
| 2008/04/11 | 1,742 | 1,778 | 1,739 | 1,768 | 19,000 |
| 2008/04/10 | 1,725 | 1,751 | 1,716 | 1,716 | 19,500 |
| 2008/04/09 | 1,750 | 1,750 | 1,710 | 1,743 | 42,100 |
| 2008/04/08 | 1,755 | 1,764 | 1,731 | 1,739 | 58,900 |
| 2008/04/07 | 1,770 | 1,785 | 1,752 | 1,763 | 29,100 |
| 2008/04/04 | 1,800 | 1,800 | 1,750 | 1,769 | 29,200 |
| 2008/04/03 | 1,770 | 1,810 | 1,770 | 1,800 | 61,500 |
| 2008/04/02 | 1,790 | 1,800 | 1,779 | 1,800 | 33,200 |
| 2008/04/01 | 1,762 | 1,792 | 1,753 | 1,767 | 25,900 |
| 2008/03/31 | 1,788 | 1,789 | 1,739 | 1,759 | 63,600 |
| 2008/03/28 | 1,799 | 1,822 | 1,791 | 1,800 | 48,400 |
| 2008/03/27 | 1,818 | 1,825 | 1,790 | 1,798 | 41,200 |
| 2008/03/26 | 1,846 | 1,848 | 1,789 | 1,817 | 47,100 |
| 2008/03/25 | 1,850 | 1,854 | 1,838 | 1,852 | 53,300 |
| 2008/03/24 | 1,830 | 1,846 | 1,820 | 1,820 | 23,800 |
| 2008/03/21 | 1,809 | 1,852 | 1,809 | 1,840 | 27,600 |
| 2008/03/19 | 1,835 | 1,835 | 1,780 | 1,809 | 29,700 |
| 2008/03/18 | 1,677 | 1,771 | 1,663 | 1,765 | 80,600 |
| 2008/03/17 | 1,750 | 1,750 | 1,670 | 1,693 | 105,300 |
| 2008/03/14 | 1,808 | 1,839 | 1,761 | 1,766 | 121,700 |
| 2008/03/13 | 1,833 | 1,879 | 1,833 | 1,868 | 59,600 |
| 2008/03/12 | 1,849 | 1,870 | 1,839 | 1,863 | 30,100 |
| 2008/03/11 | 1,834 | 1,861 | 1,820 | 1,852 | 43,800 |
| 2008/03/10 | 1,830 | 1,875 | 1,830 | 1,864 | 78,000 |
| 2008/03/07 | 1,839 | 1,865 | 1,810 | 1,857 | 47,000 |
| 2008/03/06 | 1,823 | 1,869 | 1,817 | 1,854 | 39,900 |
| 2008/03/05 | 1,800 | 1,820 | 1,765 | 1,796 | 38,200 |
| 2008/03/04 | 1,751 | 1,825 | 1,750 | 1,789 | 38,500 |
| 2008/03/03 | 1,801 | 1,819 | 1,747 | 1,765 | 31,000 |
| 2008/02/29 | 1,780 | 1,811 | 1,720 | 1,800 | 39,100 |
| 2008/02/28 | 1,831 | 1,831 | 1,767 | 1,776 | 60,100 |
| 2008/02/27 | 1,866 | 1,879 | 1,810 | 1,853 | 73,300 |
| 2008/02/26 | 1,777 | 1,901 | 1,769 | 1,871 | 153,700 |
| 2008/02/25 | 1,719 | 1,792 | 1,697 | 1,776 | 86,500 |
| 2008/02/22 | 1,648 | 1,673 | 1,645 | 1,663 | 29,300 |
| 2008/02/21 | 1,652 | 1,689 | 1,639 | 1,678 | 30,600 |
| 2008/02/20 | 1,682 | 1,683 | 1,633 | 1,650 | 68,900 |
| 2008/02/19 | 1,690 | 1,697 | 1,680 | 1,692 | 23,100 |
| 2008/02/18 | 1,658 | 1,692 | 1,658 | 1,684 | 31,000 |
| 2008/02/15 | 1,699 | 1,705 | 1,635 | 1,656 | 79,200 |
| 2008/02/14 | 1,762 | 1,762 | 1,652 | 1,717 | 140,900 |
| 2008/02/13 | 1,714 | 1,764 | 1,701 | 1,746 | 27,300 |
| 2008/02/12 | 1,676 | 1,748 | 1,660 | 1,731 | 54,000 |
| 2008/02/08 | 1,715 | 1,759 | 1,715 | 1,734 | 31,800 |
| 2008/02/07 | 1,719 | 1,720 | 1,676 | 1,713 | 40,000 |
| 2008/02/06 | 1,717 | 1,757 | 1,717 | 1,723 | 47,200 |
| 2008/02/05 | 1,737 | 1,767 | 1,735 | 1,759 | 33,800 |
| 2008/02/04 | 1,700 | 1,749 | 1,700 | 1,736 | 54,000 |
| 2008/02/01 | 1,701 | 1,705 | 1,662 | 1,675 | 61,500 |
| 2008/01/31 | 1,662 | 1,700 | 1,662 | 1,699 | 121,200 |
| 2008/01/30 | 1,671 | 1,677 | 1,628 | 1,645 | 37,600 |
| 2008/01/29 | 1,652 | 1,660 | 1,611 | 1,641 | 65,800 |
| 2008/01/28 | 1,680 | 1,711 | 1,634 | 1,651 | 126,900 |
| 2008/01/25 | 1,611 | 1,664 | 1,611 | 1,664 | 83,100 |
| 2008/01/24 | 1,568 | 1,609 | 1,549 | 1,607 | 42,300 |
| 2008/01/23 | 1,539 | 1,574 | 1,539 | 1,568 | 67,200 |
| 2008/01/22 | 1,550 | 1,592 | 1,522 | 1,523 | 74,700 |
| 2008/01/21 | 1,550 | 1,590 | 1,538 | 1,562 | 88,000 |
| 2008/01/18 | 1,530 | 1,591 | 1,508 | 1,577 | 76,700 |
| 2008/01/17 | 1,527 | 1,570 | 1,502 | 1,559 | 45,900 |
| 2008/01/16 | 1,538 | 1,555 | 1,503 | 1,526 | 96,100 |
| 2008/01/15 | 1,632 | 1,645 | 1,588 | 1,591 | 108,000 |
| 2008/01/11 | 1,665 | 1,665 | 1,631 | 1,642 | 66,700 |
| 2008/01/10 | 1,697 | 1,697 | 1,655 | 1,670 | 91,100 |
| 2008/01/09 | 1,674 | 1,717 | 1,653 | 1,717 | 67,800 |
| 2008/01/08 | 1,679 | 1,725 | 1,670 | 1,704 | 85,200 |
| 2008/01/07 | 1,630 | 1,741 | 1,630 | 1,709 | 122,100 |
| 2008/01/04 | 1,751 | 1,751 | 1,680 | 1,685 | 64,100 |