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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,307 | 1,315 | 1,280 | 1,315 | 37,300 |
| 2009/12/29 | 1,289 | 1,305 | 1,289 | 1,303 | 31,200 |
| 2009/12/28 | 1,277 | 1,293 | 1,275 | 1,287 | 20,800 |
| 2009/12/25 | 1,265 | 1,278 | 1,261 | 1,270 | 29,300 |
| 2009/12/24 | 1,237 | 1,261 | 1,232 | 1,261 | 12,700 |
| 2009/12/22 | 1,243 | 1,265 | 1,221 | 1,221 | 15,100 |
| 2009/12/21 | 1,269 | 1,269 | 1,221 | 1,223 | 18,000 |
| 2009/12/18 | 1,266 | 1,266 | 1,231 | 1,249 | 14,500 |
| 2009/12/17 | 1,262 | 1,265 | 1,223 | 1,246 | 16,100 |
| 2009/12/16 | 1,252 | 1,265 | 1,240 | 1,248 | 33,500 |
| 2009/12/15 | 1,212 | 1,226 | 1,201 | 1,212 | 26,400 |
| 2009/12/14 | 1,213 | 1,235 | 1,188 | 1,210 | 35,600 |
| 2009/12/11 | 1,200 | 1,210 | 1,186 | 1,208 | 46,400 |
| 2009/12/10 | 1,180 | 1,217 | 1,169 | 1,181 | 60,700 |
| 2009/12/09 | 1,151 | 1,185 | 1,143 | 1,169 | 43,900 |
| 2009/12/08 | 1,198 | 1,203 | 1,182 | 1,189 | 32,500 |
| 2009/12/07 | 1,206 | 1,213 | 1,190 | 1,203 | 42,200 |
| 2009/12/04 | 1,228 | 1,228 | 1,174 | 1,207 | 64,700 |
| 2009/12/03 | 1,247 | 1,256 | 1,230 | 1,248 | 81,700 |
| 2009/12/02 | 1,251 | 1,266 | 1,220 | 1,230 | 46,400 |
| 2009/12/01 | 1,236 | 1,269 | 1,216 | 1,269 | 61,000 |
| 2009/11/30 | 1,156 | 1,234 | 1,139 | 1,234 | 47,300 |
| 2009/11/27 | 1,159 | 1,160 | 1,144 | 1,150 | 26,900 |
| 2009/11/26 | 1,156 | 1,170 | 1,136 | 1,158 | 26,500 |
| 2009/11/25 | 1,152 | 1,162 | 1,127 | 1,160 | 34,400 |
| 2009/11/24 | 1,161 | 1,191 | 1,140 | 1,152 | 35,000 |
| 2009/11/20 | 1,136 | 1,163 | 1,127 | 1,161 | 27,400 |
| 2009/11/19 | 1,169 | 1,184 | 1,125 | 1,156 | 25,100 |
| 2009/11/18 | 1,162 | 1,188 | 1,144 | 1,169 | 41,600 |
| 2009/11/17 | 1,213 | 1,213 | 1,165 | 1,182 | 28,600 |
| 2009/11/16 | 1,260 | 1,260 | 1,141 | 1,207 | 55,300 |
| 2009/11/13 | 1,265 | 1,302 | 1,263 | 1,277 | 33,300 |
| 2009/11/12 | 1,335 | 1,356 | 1,267 | 1,281 | 46,600 |
| 2009/11/11 | 1,392 | 1,392 | 1,335 | 1,353 | 29,300 |
| 2009/11/10 | 1,352 | 1,399 | 1,336 | 1,378 | 36,300 |
| 2009/11/09 | 1,378 | 1,378 | 1,333 | 1,371 | 17,200 |
| 2009/11/06 | 1,380 | 1,380 | 1,340 | 1,364 | 32,300 |
| 2009/11/05 | 1,381 | 1,393 | 1,366 | 1,380 | 34,800 |
| 2009/11/04 | 1,374 | 1,385 | 1,351 | 1,377 | 19,500 |
| 2009/11/02 | 1,404 | 1,404 | 1,370 | 1,398 | 28,100 |
| 2009/10/30 | 1,401 | 1,410 | 1,381 | 1,404 | 57,300 |
| 2009/10/29 | 1,387 | 1,407 | 1,373 | 1,400 | 87,200 |
| 2009/10/28 | 1,382 | 1,394 | 1,360 | 1,387 | 57,800 |
| 2009/10/27 | 1,405 | 1,405 | 1,311 | 1,382 | 100,700 |
| 2009/10/26 | 1,397 | 1,412 | 1,389 | 1,405 | 53,800 |
| 2009/10/23 | 1,405 | 1,409 | 1,366 | 1,381 | 63,600 |
| 2009/10/22 | 1,385 | 1,406 | 1,357 | 1,405 | 29,300 |
| 2009/10/21 | 1,399 | 1,410 | 1,397 | 1,403 | 33,000 |
| 2009/10/20 | 1,400 | 1,414 | 1,387 | 1,400 | 42,000 |
| 2009/10/19 | 1,399 | 1,403 | 1,374 | 1,400 | 33,700 |
| 2009/10/16 | 1,390 | 1,410 | 1,370 | 1,399 | 21,100 |
| 2009/10/15 | 1,397 | 1,399 | 1,368 | 1,385 | 66,400 |
| 2009/10/14 | 1,376 | 1,386 | 1,343 | 1,381 | 52,100 |
| 2009/10/13 | 1,380 | 1,386 | 1,366 | 1,375 | 36,300 |
| 2009/10/09 | 1,375 | 1,407 | 1,348 | 1,386 | 24,600 |
| 2009/10/08 | 1,398 | 1,438 | 1,352 | 1,360 | 44,800 |
| 2009/10/07 | 1,392 | 1,426 | 1,371 | 1,388 | 41,900 |
| 2009/10/06 | 1,368 | 1,385 | 1,316 | 1,371 | 42,800 |
| 2009/10/05 | 1,394 | 1,394 | 1,356 | 1,386 | 30,900 |
| 2009/10/02 | 1,462 | 1,462 | 1,380 | 1,414 | 34,700 |
| 2009/10/01 | 1,525 | 1,531 | 1,465 | 1,497 | 26,900 |
| 2009/09/30 | 1,523 | 1,559 | 1,520 | 1,525 | 18,300 |
| 2009/09/29 | 1,551 | 1,552 | 1,511 | 1,552 | 23,300 |
| 2009/09/28 | 1,545 | 1,568 | 1,521 | 1,558 | 29,600 |
| 2009/09/25 | 1,595 | 1,595 | 1,544 | 1,575 | 21,300 |
| 2009/09/24 | 1,579 | 1,600 | 1,570 | 1,600 | 52,500 |
| 2009/09/18 | 1,550 | 1,571 | 1,517 | 1,571 | 30,900 |
| 2009/09/17 | 1,536 | 1,568 | 1,536 | 1,566 | 15,300 |
| 2009/09/16 | 1,535 | 1,557 | 1,520 | 1,520 | 26,300 |
| 2009/09/15 | 1,541 | 1,562 | 1,526 | 1,538 | 10,200 |
| 2009/09/14 | 1,559 | 1,567 | 1,507 | 1,540 | 24,000 |
| 2009/09/11 | 1,600 | 1,600 | 1,557 | 1,583 | 51,800 |
| 2009/09/10 | 1,520 | 1,648 | 1,520 | 1,589 | 42,700 |
| 2009/09/09 | 1,550 | 1,550 | 1,517 | 1,535 | 8,300 |
| 2009/09/08 | 1,500 | 1,547 | 1,497 | 1,547 | 22,100 |
| 2009/09/07 | 1,499 | 1,533 | 1,461 | 1,511 | 16,700 |
| 2009/09/04 | 1,512 | 1,512 | 1,484 | 1,487 | 24,500 |
| 2009/09/03 | 1,540 | 1,542 | 1,523 | 1,523 | 36,400 |
| 2009/09/02 | 1,583 | 1,595 | 1,537 | 1,556 | 32,900 |
| 2009/09/01 | 1,571 | 1,595 | 1,567 | 1,583 | 24,100 |
| 2009/08/31 | 1,532 | 1,689 | 1,532 | 1,560 | 46,900 |
| 2009/08/28 | 1,486 | 1,535 | 1,486 | 1,532 | 22,800 |
| 2009/08/27 | 1,490 | 1,500 | 1,470 | 1,486 | 34,700 |
| 2009/08/26 | 1,447 | 1,483 | 1,436 | 1,470 | 12,100 |
| 2009/08/25 | 1,423 | 1,459 | 1,423 | 1,423 | 14,500 |
| 2009/08/24 | 1,380 | 1,450 | 1,380 | 1,421 | 26,800 |
| 2009/08/21 | 1,371 | 1,371 | 1,337 | 1,363 | 24,800 |
| 2009/08/20 | 1,336 | 1,420 | 1,334 | 1,399 | 23,300 |
| 2009/08/19 | 1,359 | 1,359 | 1,341 | 1,343 | 13,200 |
| 2009/08/18 | 1,332 | 1,375 | 1,332 | 1,374 | 15,500 |
| 2009/08/17 | 1,350 | 1,361 | 1,317 | 1,352 | 24,400 |
| 2009/08/14 | 1,358 | 1,398 | 1,357 | 1,382 | 19,600 |
| 2009/08/13 | 1,372 | 1,394 | 1,355 | 1,366 | 12,100 |
| 2009/08/12 | 1,373 | 1,377 | 1,357 | 1,357 | 17,000 |
| 2009/08/11 | 1,381 | 1,397 | 1,377 | 1,393 | 10,000 |
| 2009/08/10 | 1,378 | 1,389 | 1,361 | 1,369 | 7,500 |
| 2009/08/07 | 1,353 | 1,363 | 1,321 | 1,359 | 18,200 |
| 2009/08/06 | 1,350 | 1,385 | 1,349 | 1,373 | 14,300 |
| 2009/08/05 | 1,360 | 1,387 | 1,360 | 1,362 | 11,100 |
| 2009/08/04 | 1,362 | 1,363 | 1,352 | 1,359 | 10,800 |
| 2009/08/03 | 1,350 | 1,370 | 1,345 | 1,352 | 11,100 |
| 2009/07/31 | 1,341 | 1,386 | 1,316 | 1,343 | 18,100 |
| 2009/07/30 | 1,332 | 1,333 | 1,297 | 1,320 | 22,200 |
| 2009/07/29 | 1,327 | 1,343 | 1,325 | 1,332 | 14,100 |
| 2009/07/28 | 1,321 | 1,327 | 1,315 | 1,319 | 23,700 |
| 2009/07/27 | 1,311 | 1,329 | 1,295 | 1,315 | 16,400 |
| 2009/07/24 | 1,270 | 1,300 | 1,270 | 1,293 | 18,200 |
| 2009/07/23 | 1,257 | 1,298 | 1,248 | 1,265 | 21,000 |
| 2009/07/22 | 1,221 | 1,257 | 1,221 | 1,256 | 20,400 |
| 2009/07/21 | 1,205 | 1,257 | 1,205 | 1,238 | 17,100 |
| 2009/07/17 | 1,203 | 1,216 | 1,199 | 1,210 | 12,500 |
| 2009/07/16 | 1,230 | 1,240 | 1,201 | 1,201 | 16,200 |
| 2009/07/15 | 1,207 | 1,207 | 1,191 | 1,198 | 26,000 |
| 2009/07/14 | 1,201 | 1,214 | 1,198 | 1,207 | 23,900 |
| 2009/07/13 | 1,200 | 1,248 | 1,199 | 1,200 | 31,000 |
| 2009/07/10 | 1,202 | 1,220 | 1,200 | 1,205 | 19,800 |
| 2009/07/09 | 1,200 | 1,206 | 1,195 | 1,200 | 34,000 |
| 2009/07/08 | 1,200 | 1,207 | 1,192 | 1,201 | 29,300 |
| 2009/07/07 | 1,210 | 1,240 | 1,204 | 1,210 | 34,800 |
| 2009/07/06 | 1,210 | 1,215 | 1,195 | 1,204 | 27,600 |
| 2009/07/03 | 1,209 | 1,226 | 1,193 | 1,225 | 33,900 |
| 2009/07/02 | 1,288 | 1,294 | 1,217 | 1,237 | 77,700 |
| 2009/07/01 | 1,165 | 1,224 | 1,165 | 1,208 | 79,800 |
| 2009/06/30 | 1,118 | 1,164 | 1,117 | 1,157 | 53,700 |
| 2009/06/29 | 1,120 | 1,134 | 1,107 | 1,114 | 88,300 |
| 2009/06/26 | 1,070 | 1,107 | 1,069 | 1,107 | 99,700 |
| 2009/06/25 | 1,014 | 1,085 | 1,008 | 1,058 | 126,500 |
| 2009/06/24 | 996 | 1,018 | 994 | 994 | 35,500 |
| 2009/06/23 | 1,005 | 1,013 | 995 | 996 | 38,500 |
| 2009/06/22 | 1,000 | 1,038 | 1,000 | 1,024 | 24,200 |
| 2009/06/19 | 1,025 | 1,027 | 1,001 | 1,001 | 37,800 |
| 2009/06/18 | 1,042 | 1,062 | 1,014 | 1,032 | 28,800 |
| 2009/06/17 | 1,041 | 1,080 | 1,037 | 1,040 | 36,900 |
| 2009/06/16 | 1,082 | 1,091 | 1,038 | 1,041 | 39,300 |
| 2009/06/15 | 1,087 | 1,110 | 1,084 | 1,099 | 49,600 |
| 2009/06/12 | 1,104 | 1,110 | 1,081 | 1,088 | 81,500 |
| 2009/06/11 | 1,080 | 1,088 | 1,066 | 1,072 | 47,900 |
| 2009/06/10 | 1,040 | 1,077 | 1,034 | 1,069 | 53,600 |
| 2009/06/09 | 1,028 | 1,045 | 1,022 | 1,028 | 27,500 |
| 2009/06/08 | 1,016 | 1,037 | 1,005 | 1,028 | 77,800 |
| 2009/06/05 | 998 | 1,000 | 984 | 989 | 33,800 |
| 2009/06/04 | 1,009 | 1,009 | 997 | 998 | 25,800 |
| 2009/06/03 | 1,000 | 1,010 | 1,000 | 1,001 | 22,900 |
| 2009/06/02 | 1,010 | 1,014 | 999 | 1,000 | 28,600 |
| 2009/06/01 | 994 | 1,010 | 986 | 998 | 29,300 |
| 2009/05/29 | 985 | 988 | 981 | 984 | 20,400 |
| 2009/05/28 | 989 | 1,010 | 987 | 988 | 22,000 |
| 2009/05/27 | 1,001 | 1,007 | 990 | 992 | 15,700 |
| 2009/05/26 | 994 | 1,003 | 985 | 1,000 | 47,200 |
| 2009/05/25 | 997 | 1,010 | 991 | 991 | 15,100 |
| 2009/05/22 | 983 | 992 | 977 | 981 | 28,100 |
| 2009/05/21 | 991 | 1,003 | 984 | 989 | 16,600 |
| 2009/05/20 | 999 | 1,006 | 986 | 1,001 | 23,200 |
| 2009/05/19 | 1,006 | 1,011 | 982 | 997 | 26,700 |
| 2009/05/18 | 995 | 998 | 971 | 980 | 34,600 |
| 2009/05/15 | 983 | 1,008 | 983 | 996 | 35,000 |
| 2009/05/14 | 990 | 1,014 | 990 | 990 | 32,700 |
| 2009/05/13 | 1,031 | 1,031 | 1,015 | 1,025 | 20,300 |
| 2009/05/12 | 1,047 | 1,048 | 1,028 | 1,029 | 25,100 |
| 2009/05/11 | 1,051 | 1,076 | 1,032 | 1,034 | 21,700 |
| 2009/05/08 | 1,044 | 1,051 | 1,037 | 1,051 | 16,900 |
| 2009/05/07 | 1,024 | 1,049 | 1,023 | 1,033 | 20,200 |
| 2009/05/01 | 1,024 | 1,025 | 1,010 | 1,013 | 18,600 |
| 2009/04/30 | 1,001 | 1,047 | 989 | 1,021 | 46,100 |
| 2009/04/28 | 1,065 | 1,065 | 1,018 | 1,021 | 49,500 |
| 2009/04/27 | 1,072 | 1,075 | 1,050 | 1,052 | 39,900 |
| 2009/04/24 | 1,051 | 1,051 | 1,040 | 1,040 | 29,100 |
| 2009/04/23 | 1,036 | 1,053 | 1,011 | 1,040 | 30,400 |
| 2009/04/22 | 1,040 | 1,045 | 1,011 | 1,035 | 24,900 |
| 2009/04/21 | 1,060 | 1,060 | 1,004 | 1,039 | 31,100 |
| 2009/04/20 | 1,092 | 1,094 | 1,069 | 1,079 | 41,900 |
| 2009/04/17 | 1,104 | 1,119 | 1,094 | 1,097 | 27,400 |
| 2009/04/16 | 1,128 | 1,130 | 1,108 | 1,117 | 44,500 |
| 2009/04/15 | 1,107 | 1,129 | 1,101 | 1,115 | 23,200 |
| 2009/04/14 | 1,110 | 1,118 | 1,099 | 1,105 | 26,900 |
| 2009/04/13 | 1,105 | 1,114 | 1,102 | 1,108 | 28,500 |
| 2009/04/10 | 1,091 | 1,109 | 1,084 | 1,105 | 20,600 |
| 2009/04/09 | 1,048 | 1,083 | 1,048 | 1,081 | 23,400 |
| 2009/04/08 | 1,059 | 1,060 | 1,037 | 1,046 | 24,000 |
| 2009/04/07 | 1,064 | 1,064 | 1,035 | 1,050 | 34,200 |
| 2009/04/06 | 1,115 | 1,118 | 1,075 | 1,086 | 16,400 |
| 2009/04/03 | 1,101 | 1,119 | 1,081 | 1,098 | 23,200 |
| 2009/04/02 | 1,077 | 1,112 | 1,067 | 1,091 | 18,200 |
| 2009/04/01 | 1,052 | 1,073 | 1,025 | 1,057 | 25,000 |
| 2009/03/31 | 1,070 | 1,102 | 1,044 | 1,066 | 24,100 |
| 2009/03/30 | 1,138 | 1,150 | 1,084 | 1,090 | 32,900 |
| 2009/03/27 | 1,139 | 1,150 | 1,118 | 1,118 | 29,900 |
| 2009/03/26 | 1,070 | 1,120 | 1,060 | 1,115 | 27,300 |
| 2009/03/25 | 1,035 | 1,060 | 1,017 | 1,060 | 34,400 |
| 2009/03/24 | 999 | 1,030 | 992 | 1,015 | 34,000 |
| 2009/03/23 | 980 | 995 | 979 | 983 | 30,800 |
| 2009/03/19 | 976 | 982 | 975 | 979 | 15,600 |
| 2009/03/18 | 971 | 989 | 966 | 966 | 23,200 |
| 2009/03/17 | 967 | 993 | 956 | 978 | 29,500 |
| 2009/03/16 | 946 | 981 | 946 | 977 | 21,900 |
| 2009/03/13 | 898 | 959 | 898 | 936 | 54,300 |
| 2009/03/12 | 919 | 939 | 912 | 918 | 19,400 |
| 2009/03/11 | 936 | 955 | 930 | 944 | 19,800 |
| 2009/03/10 | 920 | 930 | 902 | 911 | 12,800 |
| 2009/03/09 | 921 | 934 | 921 | 926 | 14,700 |
| 2009/03/06 | 968 | 969 | 926 | 931 | 56,500 |
| 2009/03/05 | 975 | 975 | 961 | 970 | 57,200 |
| 2009/03/04 | 966 | 989 | 960 | 975 | 46,900 |
| 2009/03/03 | 990 | 1,000 | 966 | 976 | 24,700 |
| 2009/03/02 | 1,026 | 1,030 | 985 | 997 | 38,400 |
| 2009/02/27 | 1,071 | 1,073 | 1,016 | 1,030 | 38,400 |
| 2009/02/26 | 1,079 | 1,100 | 1,074 | 1,076 | 16,600 |
| 2009/02/25 | 1,093 | 1,100 | 1,077 | 1,099 | 23,400 |
| 2009/02/24 | 1,080 | 1,098 | 1,080 | 1,092 | 17,800 |
| 2009/02/23 | 1,080 | 1,102 | 1,080 | 1,100 | 14,400 |
| 2009/02/20 | 1,100 | 1,118 | 1,097 | 1,100 | 17,100 |
| 2009/02/19 | 1,099 | 1,115 | 1,094 | 1,114 | 22,700 |
| 2009/02/18 | 1,072 | 1,100 | 1,072 | 1,099 | 7,300 |
| 2009/02/17 | 1,099 | 1,100 | 1,083 | 1,087 | 5,700 |
| 2009/02/16 | 1,099 | 1,119 | 1,097 | 1,100 | 20,600 |
| 2009/02/13 | 1,080 | 1,088 | 1,072 | 1,079 | 16,800 |
| 2009/02/12 | 1,081 | 1,087 | 1,070 | 1,081 | 17,000 |
| 2009/02/10 | 1,088 | 1,094 | 1,078 | 1,080 | 12,100 |
| 2009/02/09 | 1,125 | 1,125 | 1,071 | 1,071 | 18,300 |
| 2009/02/06 | 1,149 | 1,149 | 1,129 | 1,131 | 5,300 |
| 2009/02/05 | 1,144 | 1,147 | 1,125 | 1,129 | 18,200 |
| 2009/02/04 | 1,120 | 1,147 | 1,120 | 1,139 | 14,000 |
| 2009/02/03 | 1,153 | 1,172 | 1,116 | 1,118 | 14,900 |
| 2009/02/02 | 1,147 | 1,159 | 1,145 | 1,153 | 7,000 |
| 2009/01/30 | 1,149 | 1,160 | 1,128 | 1,145 | 16,900 |
| 2009/01/29 | 1,176 | 1,185 | 1,164 | 1,185 | 24,500 |
| 2009/01/28 | 1,182 | 1,185 | 1,150 | 1,175 | 41,800 |
| 2009/01/27 | 1,177 | 1,188 | 1,174 | 1,181 | 28,700 |
| 2009/01/26 | 1,170 | 1,179 | 1,165 | 1,165 | 8,100 |
| 2009/01/23 | 1,161 | 1,168 | 1,160 | 1,161 | 17,700 |
| 2009/01/22 | 1,161 | 1,161 | 1,127 | 1,160 | 7,300 |
| 2009/01/21 | 1,102 | 1,169 | 1,102 | 1,142 | 32,500 |
| 2009/01/20 | 1,142 | 1,150 | 1,130 | 1,130 | 8,200 |
| 2009/01/19 | 1,154 | 1,165 | 1,152 | 1,156 | 9,400 |
| 2009/01/16 | 1,101 | 1,154 | 1,101 | 1,129 | 20,800 |
| 2009/01/15 | 1,096 | 1,130 | 1,093 | 1,101 | 23,300 |
| 2009/01/14 | 1,096 | 1,123 | 1,073 | 1,094 | 18,400 |
| 2009/01/13 | 1,149 | 1,153 | 1,096 | 1,096 | 36,300 |
| 2009/01/09 | 1,174 | 1,177 | 1,139 | 1,148 | 17,800 |
| 2009/01/08 | 1,181 | 1,186 | 1,153 | 1,156 | 20,100 |
| 2009/01/07 | 1,228 | 1,240 | 1,211 | 1,211 | 22,700 |
| 2009/01/06 | 1,230 | 1,240 | 1,228 | 1,228 | 20,500 |
| 2009/01/05 | 1,238 | 1,245 | 1,208 | 1,214 | 17,200 |