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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,450 | 1,470 | 1,430 | 1,449 | 18,900 |
| 2013/12/27 | 1,442 | 1,464 | 1,440 | 1,464 | 16,200 |
| 2013/12/26 | 1,429 | 1,440 | 1,421 | 1,435 | 14,200 |
| 2013/12/25 | 1,421 | 1,435 | 1,320 | 1,423 | 45,800 |
| 2013/12/24 | 1,440 | 1,445 | 1,415 | 1,436 | 16,300 |
| 2013/12/20 | 1,447 | 1,450 | 1,400 | 1,443 | 32,200 |
| 2013/12/19 | 1,450 | 1,450 | 1,439 | 1,447 | 28,700 |
| 2013/12/18 | 1,429 | 1,448 | 1,421 | 1,447 | 26,500 |
| 2013/12/17 | 1,435 | 1,435 | 1,420 | 1,434 | 10,400 |
| 2013/12/16 | 1,434 | 1,434 | 1,402 | 1,408 | 9,300 |
| 2013/12/13 | 1,430 | 1,430 | 1,400 | 1,419 | 77,800 |
| 2013/12/12 | 1,417 | 1,428 | 1,414 | 1,419 | 7,600 |
| 2013/12/11 | 1,420 | 1,425 | 1,410 | 1,417 | 10,900 |
| 2013/12/10 | 1,440 | 1,440 | 1,420 | 1,428 | 11,100 |
| 2013/12/09 | 1,416 | 1,440 | 1,416 | 1,439 | 14,500 |
| 2013/12/06 | 1,401 | 1,421 | 1,401 | 1,414 | 10,900 |
| 2013/12/05 | 1,420 | 1,420 | 1,401 | 1,406 | 11,600 |
| 2013/12/04 | 1,413 | 1,418 | 1,404 | 1,409 | 14,700 |
| 2013/12/03 | 1,430 | 1,430 | 1,425 | 1,425 | 8,800 |
| 2013/12/02 | 1,440 | 1,451 | 1,429 | 1,429 | 9,200 |
| 2013/11/29 | 1,453 | 1,455 | 1,430 | 1,440 | 11,700 |
| 2013/11/28 | 1,459 | 1,459 | 1,442 | 1,453 | 6,800 |
| 2013/11/27 | 1,452 | 1,459 | 1,438 | 1,451 | 6,700 |
| 2013/11/26 | 1,452 | 1,459 | 1,432 | 1,453 | 20,600 |
| 2013/11/25 | 1,445 | 1,465 | 1,433 | 1,465 | 16,400 |
| 2013/11/22 | 1,454 | 1,454 | 1,433 | 1,438 | 10,900 |
| 2013/11/21 | 1,445 | 1,454 | 1,420 | 1,454 | 17,600 |
| 2013/11/20 | 1,443 | 1,445 | 1,440 | 1,444 | 6,700 |
| 2013/11/19 | 1,445 | 1,445 | 1,434 | 1,443 | 7,700 |
| 2013/11/18 | 1,432 | 1,435 | 1,423 | 1,435 | 6,000 |
| 2013/11/15 | 1,432 | 1,445 | 1,418 | 1,430 | 28,300 |
| 2013/11/14 | 1,426 | 1,440 | 1,415 | 1,432 | 12,700 |
| 2013/11/13 | 1,438 | 1,438 | 1,410 | 1,413 | 16,500 |
| 2013/11/12 | 1,437 | 1,450 | 1,400 | 1,442 | 35,900 |
| 2013/11/11 | 1,390 | 1,418 | 1,390 | 1,418 | 19,500 |
| 2013/11/08 | 1,376 | 1,390 | 1,376 | 1,383 | 9,800 |
| 2013/11/07 | 1,368 | 1,390 | 1,366 | 1,390 | 11,300 |
| 2013/11/06 | 1,379 | 1,390 | 1,370 | 1,380 | 9,600 |
| 2013/11/05 | 1,393 | 1,393 | 1,362 | 1,370 | 19,600 |
| 2013/11/01 | 1,388 | 1,389 | 1,367 | 1,373 | 14,800 |
| 2013/10/31 | 1,383 | 1,395 | 1,377 | 1,388 | 17,600 |
| 2013/10/30 | 1,395 | 1,405 | 1,391 | 1,401 | 19,800 |
| 2013/10/29 | 1,390 | 1,393 | 1,382 | 1,383 | 13,000 |
| 2013/10/28 | 1,386 | 1,407 | 1,382 | 1,404 | 14,400 |
| 2013/10/25 | 1,432 | 1,441 | 1,388 | 1,389 | 15,500 |
| 2013/10/24 | 1,407 | 1,434 | 1,407 | 1,432 | 7,700 |
| 2013/10/23 | 1,441 | 1,450 | 1,416 | 1,417 | 22,800 |
| 2013/10/22 | 1,430 | 1,442 | 1,425 | 1,441 | 28,800 |
| 2013/10/21 | 1,429 | 1,429 | 1,406 | 1,426 | 11,600 |
| 2013/10/18 | 1,426 | 1,435 | 1,419 | 1,420 | 7,900 |
| 2013/10/17 | 1,430 | 1,430 | 1,375 | 1,422 | 10,100 |
| 2013/10/16 | 1,430 | 1,430 | 1,411 | 1,419 | 5,000 |
| 2013/10/15 | 1,428 | 1,428 | 1,400 | 1,423 | 13,000 |
| 2013/10/11 | 1,400 | 1,425 | 1,385 | 1,425 | 18,800 |
| 2013/10/10 | 1,399 | 1,400 | 1,380 | 1,400 | 8,300 |
| 2013/10/09 | 1,383 | 1,400 | 1,375 | 1,400 | 18,800 |
| 2013/10/08 | 1,375 | 1,393 | 1,375 | 1,379 | 10,500 |
| 2013/10/07 | 1,380 | 1,396 | 1,374 | 1,381 | 14,800 |
| 2013/10/04 | 1,388 | 1,408 | 1,364 | 1,380 | 13,300 |
| 2013/10/03 | 1,396 | 1,405 | 1,388 | 1,388 | 11,000 |
| 2013/10/02 | 1,428 | 1,428 | 1,396 | 1,398 | 5,100 |
| 2013/10/01 | 1,436 | 1,449 | 1,422 | 1,425 | 3,800 |
| 2013/09/30 | 1,423 | 1,449 | 1,405 | 1,436 | 8,800 |
| 2013/09/27 | 1,450 | 1,450 | 1,407 | 1,432 | 13,100 |
| 2013/09/26 | 1,444 | 1,449 | 1,384 | 1,447 | 6,400 |
| 2013/09/25 | 1,423 | 1,447 | 1,414 | 1,443 | 12,100 |
| 2013/09/24 | 1,426 | 1,436 | 1,420 | 1,433 | 9,400 |
| 2013/09/20 | 1,429 | 1,429 | 1,411 | 1,427 | 10,100 |
| 2013/09/19 | 1,401 | 1,430 | 1,394 | 1,428 | 14,800 |
| 2013/09/18 | 1,398 | 1,405 | 1,381 | 1,390 | 7,900 |
| 2013/09/17 | 1,389 | 1,398 | 1,381 | 1,389 | 4,800 |
| 2013/09/13 | 1,375 | 1,397 | 1,375 | 1,396 | 45,300 |
| 2013/09/12 | 1,392 | 1,415 | 1,392 | 1,395 | 5,300 |
| 2013/09/11 | 1,393 | 1,423 | 1,393 | 1,398 | 7,300 |
| 2013/09/10 | 1,398 | 1,423 | 1,395 | 1,402 | 11,700 |
| 2013/09/09 | 1,400 | 1,405 | 1,395 | 1,403 | 9,800 |
| 2013/09/06 | 1,390 | 1,390 | 1,379 | 1,389 | 3,400 |
| 2013/09/05 | 1,389 | 1,393 | 1,380 | 1,390 | 6,700 |
| 2013/09/04 | 1,388 | 1,394 | 1,381 | 1,386 | 7,000 |
| 2013/09/03 | 1,394 | 1,394 | 1,376 | 1,388 | 9,200 |
| 2013/09/02 | 1,375 | 1,375 | 1,357 | 1,369 | 7,700 |
| 2013/08/30 | 1,399 | 1,399 | 1,352 | 1,357 | 25,300 |
| 2013/08/29 | 1,382 | 1,402 | 1,380 | 1,394 | 4,300 |
| 2013/08/28 | 1,428 | 1,428 | 1,385 | 1,395 | 19,400 |
| 2013/08/27 | 1,430 | 1,430 | 1,410 | 1,423 | 28,500 |
| 2013/08/26 | 1,383 | 1,387 | 1,383 | 1,387 | 1,700 |
| 2013/08/23 | 1,375 | 1,395 | 1,350 | 1,390 | 13,200 |
| 2013/08/22 | 1,355 | 1,374 | 1,350 | 1,374 | 17,900 |
| 2013/08/21 | 1,375 | 1,387 | 1,371 | 1,377 | 16,000 |
| 2013/08/20 | 1,410 | 1,416 | 1,387 | 1,387 | 7,300 |
| 2013/08/19 | 1,409 | 1,423 | 1,409 | 1,416 | 4,900 |
| 2013/08/16 | 1,415 | 1,415 | 1,391 | 1,403 | 9,000 |
| 2013/08/15 | 1,420 | 1,426 | 1,410 | 1,426 | 12,300 |
| 2013/08/14 | 1,432 | 1,450 | 1,400 | 1,434 | 15,700 |
| 2013/08/13 | 1,376 | 1,434 | 1,376 | 1,432 | 10,900 |
| 2013/08/12 | 1,375 | 1,389 | 1,375 | 1,375 | 4,200 |
| 2013/08/09 | 1,389 | 1,394 | 1,375 | 1,379 | 16,300 |
| 2013/08/08 | 1,377 | 1,390 | 1,368 | 1,371 | 14,400 |
| 2013/08/07 | 1,375 | 1,396 | 1,375 | 1,379 | 6,100 |
| 2013/08/06 | 1,386 | 1,403 | 1,370 | 1,403 | 10,500 |
| 2013/08/05 | 1,395 | 1,407 | 1,383 | 1,386 | 10,100 |
| 2013/08/02 | 1,404 | 1,428 | 1,395 | 1,424 | 14,700 |
| 2013/08/01 | 1,350 | 1,396 | 1,350 | 1,393 | 11,000 |
| 2013/07/31 | 1,362 | 1,375 | 1,349 | 1,349 | 21,300 |
| 2013/07/30 | 1,350 | 1,381 | 1,335 | 1,376 | 13,500 |
| 2013/07/29 | 1,364 | 1,389 | 1,359 | 1,362 | 10,900 |
| 2013/07/26 | 1,392 | 1,392 | 1,365 | 1,366 | 13,200 |
| 2013/07/25 | 1,428 | 1,428 | 1,392 | 1,392 | 9,800 |
| 2013/07/24 | 1,400 | 1,417 | 1,400 | 1,417 | 4,800 |
| 2013/07/23 | 1,398 | 1,425 | 1,394 | 1,399 | 12,200 |
| 2013/07/22 | 1,415 | 1,424 | 1,392 | 1,398 | 11,900 |
| 2013/07/19 | 1,433 | 1,433 | 1,396 | 1,413 | 13,400 |
| 2013/07/18 | 1,445 | 1,449 | 1,430 | 1,433 | 7,400 |
| 2013/07/17 | 1,433 | 1,450 | 1,428 | 1,445 | 16,100 |
| 2013/07/16 | 1,460 | 1,460 | 1,437 | 1,454 | 2,500 |
| 2013/07/12 | 1,431 | 1,466 | 1,428 | 1,460 | 8,400 |
| 2013/07/11 | 1,445 | 1,445 | 1,427 | 1,435 | 4,500 |
| 2013/07/10 | 1,460 | 1,460 | 1,441 | 1,445 | 9,800 |
| 2013/07/09 | 1,449 | 1,450 | 1,440 | 1,446 | 14,200 |
| 2013/07/08 | 1,464 | 1,470 | 1,445 | 1,447 | 10,300 |
| 2013/07/05 | 1,456 | 1,465 | 1,403 | 1,464 | 10,100 |
| 2013/07/04 | 1,452 | 1,452 | 1,436 | 1,440 | 3,800 |
| 2013/07/03 | 1,445 | 1,455 | 1,440 | 1,451 | 19,600 |
| 2013/07/02 | 1,444 | 1,445 | 1,409 | 1,443 | 5,300 |
| 2013/07/01 | 1,428 | 1,447 | 1,402 | 1,435 | 11,800 |
| 2013/06/28 | 1,394 | 1,428 | 1,384 | 1,426 | 23,800 |
| 2013/06/27 | 1,385 | 1,392 | 1,350 | 1,392 | 18,900 |
| 2013/06/26 | 1,381 | 1,395 | 1,375 | 1,377 | 2,100 |
| 2013/06/25 | 1,420 | 1,420 | 1,378 | 1,380 | 3,500 |
| 2013/06/24 | 1,402 | 1,419 | 1,402 | 1,419 | 20,000 |
| 2013/06/21 | 1,353 | 1,399 | 1,353 | 1,385 | 14,400 |
| 2013/06/20 | 1,375 | 1,379 | 1,360 | 1,362 | 20,200 |
| 2013/06/19 | 1,400 | 1,400 | 1,381 | 1,394 | 7,900 |
| 2013/06/18 | 1,400 | 1,400 | 1,385 | 1,392 | 4,100 |
| 2013/06/17 | 1,375 | 1,395 | 1,373 | 1,389 | 10,600 |
| 2013/06/14 | 1,360 | 1,400 | 1,360 | 1,375 | 64,900 |
| 2013/06/13 | 1,360 | 1,398 | 1,315 | 1,346 | 19,900 |
| 2013/06/12 | 1,343 | 1,387 | 1,342 | 1,351 | 8,800 |
| 2013/06/11 | 1,420 | 1,445 | 1,359 | 1,361 | 15,200 |
| 2013/06/10 | 1,375 | 1,437 | 1,360 | 1,437 | 9,300 |
| 2013/06/07 | 1,360 | 1,381 | 1,350 | 1,364 | 22,300 |
| 2013/06/06 | 1,369 | 1,391 | 1,369 | 1,376 | 33,100 |
| 2013/06/05 | 1,362 | 1,397 | 1,362 | 1,375 | 12,200 |
| 2013/06/04 | 1,360 | 1,375 | 1,332 | 1,374 | 26,000 |
| 2013/06/03 | 1,364 | 1,375 | 1,359 | 1,359 | 16,600 |
| 2013/05/31 | 1,358 | 1,379 | 1,354 | 1,364 | 10,500 |
| 2013/05/30 | 1,333 | 1,375 | 1,323 | 1,358 | 30,400 |
| 2013/05/29 | 1,365 | 1,375 | 1,350 | 1,363 | 29,400 |
| 2013/05/28 | 1,305 | 1,364 | 1,305 | 1,354 | 24,400 |
| 2013/05/27 | 1,319 | 1,359 | 1,311 | 1,317 | 14,500 |
| 2013/05/24 | 1,350 | 1,408 | 1,350 | 1,360 | 36,700 |
| 2013/05/23 | 1,443 | 1,476 | 1,320 | 1,320 | 17,600 |
| 2013/05/22 | 1,450 | 1,451 | 1,441 | 1,443 | 11,900 |
| 2013/05/21 | 1,462 | 1,462 | 1,440 | 1,444 | 12,500 |
| 2013/05/20 | 1,470 | 1,483 | 1,461 | 1,461 | 10,300 |
| 2013/05/17 | 1,456 | 1,484 | 1,453 | 1,472 | 9,200 |
| 2013/05/16 | 1,461 | 1,489 | 1,453 | 1,456 | 14,200 |
| 2013/05/15 | 1,497 | 1,497 | 1,461 | 1,466 | 12,000 |
| 2013/05/14 | 1,470 | 1,490 | 1,469 | 1,474 | 6,800 |
| 2013/05/13 | 1,506 | 1,508 | 1,463 | 1,473 | 17,200 |
| 2013/05/10 | 1,470 | 1,490 | 1,460 | 1,490 | 18,100 |
| 2013/05/09 | 1,478 | 1,482 | 1,446 | 1,446 | 9,600 |
| 2013/05/08 | 1,492 | 1,492 | 1,451 | 1,458 | 14,600 |
| 2013/05/07 | 1,473 | 1,494 | 1,448 | 1,487 | 14,300 |
| 2013/05/02 | 1,447 | 1,450 | 1,430 | 1,443 | 7,300 |
| 2013/05/01 | 1,437 | 1,491 | 1,436 | 1,436 | 11,600 |
| 2013/04/30 | 1,487 | 1,489 | 1,437 | 1,437 | 10,300 |
| 2013/04/26 | 1,488 | 1,494 | 1,455 | 1,457 | 11,700 |
| 2013/04/25 | 1,462 | 1,499 | 1,435 | 1,488 | 16,300 |
| 2013/04/24 | 1,464 | 1,479 | 1,406 | 1,462 | 20,900 |
| 2013/04/23 | 1,442 | 1,463 | 1,431 | 1,444 | 12,900 |
| 2013/04/22 | 1,429 | 1,495 | 1,429 | 1,465 | 13,900 |
| 2013/04/19 | 1,401 | 1,421 | 1,395 | 1,414 | 12,600 |
| 2013/04/18 | 1,431 | 1,431 | 1,401 | 1,401 | 9,700 |
| 2013/04/17 | 1,406 | 1,443 | 1,406 | 1,431 | 8,800 |
| 2013/04/16 | 1,451 | 1,520 | 1,393 | 1,393 | 19,000 |
| 2013/04/15 | 1,479 | 1,483 | 1,451 | 1,453 | 7,700 |
| 2013/04/12 | 1,523 | 1,546 | 1,475 | 1,510 | 13,900 |
| 2013/04/11 | 1,490 | 1,547 | 1,451 | 1,547 | 32,100 |
| 2013/04/10 | 1,429 | 1,490 | 1,429 | 1,488 | 19,000 |
| 2013/04/09 | 1,500 | 1,500 | 1,422 | 1,448 | 22,600 |
| 2013/04/08 | 1,462 | 1,500 | 1,442 | 1,500 | 38,200 |
| 2013/04/05 | 1,395 | 1,494 | 1,365 | 1,492 | 42,000 |
| 2013/04/04 | 1,340 | 1,393 | 1,330 | 1,391 | 20,200 |
| 2013/04/03 | 1,330 | 1,349 | 1,300 | 1,330 | 31,900 |
| 2013/04/02 | 1,340 | 1,340 | 1,310 | 1,333 | 37,700 |
| 2013/04/01 | 1,367 | 1,367 | 1,285 | 1,310 | 16,500 |
| 2013/03/29 | 1,397 | 1,397 | 1,342 | 1,370 | 20,600 |
| 2013/03/28 | 1,383 | 1,397 | 1,380 | 1,392 | 14,700 |
| 2013/03/27 | 1,363 | 1,390 | 1,350 | 1,383 | 18,100 |
| 2013/03/26 | 1,348 | 1,371 | 1,345 | 1,368 | 25,000 |
| 2013/03/25 | 1,350 | 1,367 | 1,331 | 1,344 | 48,600 |
| 2013/03/22 | 1,350 | 1,367 | 1,348 | 1,348 | 21,500 |
| 2013/03/21 | 1,362 | 1,398 | 1,356 | 1,361 | 27,100 |
| 2013/03/19 | 1,366 | 1,370 | 1,354 | 1,361 | 18,500 |
| 2013/03/18 | 1,355 | 1,364 | 1,331 | 1,347 | 20,500 |
| 2013/03/15 | 1,383 | 1,401 | 1,350 | 1,366 | 38,100 |
| 2013/03/14 | 1,359 | 1,385 | 1,350 | 1,353 | 13,300 |
| 2013/03/13 | 1,353 | 1,370 | 1,353 | 1,361 | 9,400 |
| 2013/03/12 | 1,397 | 1,404 | 1,350 | 1,353 | 21,200 |
| 2013/03/11 | 1,388 | 1,419 | 1,388 | 1,396 | 24,500 |
| 2013/03/08 | 1,350 | 1,388 | 1,350 | 1,386 | 75,000 |
| 2013/03/07 | 1,369 | 1,383 | 1,363 | 1,365 | 14,700 |
| 2013/03/06 | 1,347 | 1,354 | 1,345 | 1,353 | 11,500 |
| 2013/03/05 | 1,329 | 1,343 | 1,329 | 1,336 | 11,000 |
| 2013/03/04 | 1,333 | 1,349 | 1,325 | 1,330 | 16,400 |
| 2013/03/01 | 1,355 | 1,360 | 1,325 | 1,339 | 19,900 |
| 2013/02/28 | 1,295 | 1,370 | 1,288 | 1,370 | 88,800 |
| 2013/02/27 | 1,270 | 1,270 | 1,263 | 1,265 | 27,800 |
| 2013/02/26 | 1,263 | 1,270 | 1,238 | 1,265 | 29,100 |
| 2013/02/25 | 1,280 | 1,285 | 1,239 | 1,252 | 43,200 |
| 2013/02/22 | 1,259 | 1,276 | 1,248 | 1,265 | 28,100 |
| 2013/02/21 | 1,250 | 1,272 | 1,247 | 1,257 | 29,200 |
| 2013/02/20 | 1,220 | 1,260 | 1,220 | 1,250 | 25,600 |
| 2013/02/19 | 1,190 | 1,219 | 1,188 | 1,212 | 21,000 |
| 2013/02/18 | 1,161 | 1,218 | 1,159 | 1,199 | 38,000 |
| 2013/02/15 | 1,151 | 1,151 | 1,123 | 1,131 | 14,500 |
| 2013/02/14 | 1,154 | 1,170 | 1,140 | 1,149 | 12,100 |
| 2013/02/13 | 1,156 | 1,167 | 1,149 | 1,155 | 13,500 |
| 2013/02/12 | 1,162 | 1,173 | 1,156 | 1,159 | 20,300 |
| 2013/02/08 | 1,152 | 1,159 | 1,131 | 1,132 | 17,000 |
| 2013/02/07 | 1,161 | 1,180 | 1,141 | 1,152 | 30,700 |
| 2013/02/06 | 1,150 | 1,168 | 1,140 | 1,161 | 17,500 |
| 2013/02/05 | 1,150 | 1,159 | 1,120 | 1,123 | 22,800 |
| 2013/02/04 | 1,185 | 1,190 | 1,135 | 1,159 | 31,500 |
| 2013/02/01 | 1,129 | 1,131 | 1,088 | 1,104 | 17,700 |
| 2013/01/31 | 1,145 | 1,179 | 1,101 | 1,103 | 27,300 |
| 2013/01/30 | 1,125 | 1,143 | 1,123 | 1,128 | 13,200 |
| 2013/01/29 | 1,120 | 1,136 | 1,116 | 1,117 | 12,800 |
| 2013/01/28 | 1,158 | 1,158 | 1,122 | 1,123 | 15,400 |
| 2013/01/25 | 1,134 | 1,147 | 1,122 | 1,137 | 15,200 |
| 2013/01/24 | 1,125 | 1,125 | 1,112 | 1,117 | 16,700 |
| 2013/01/23 | 1,157 | 1,173 | 1,136 | 1,143 | 9,600 |
| 2013/01/22 | 1,202 | 1,202 | 1,172 | 1,173 | 9,200 |
| 2013/01/21 | 1,207 | 1,209 | 1,200 | 1,203 | 7,600 |
| 2013/01/18 | 1,204 | 1,208 | 1,188 | 1,207 | 14,000 |
| 2013/01/17 | 1,193 | 1,208 | 1,184 | 1,186 | 14,600 |
| 2013/01/16 | 1,190 | 1,195 | 1,183 | 1,193 | 14,600 |
| 2013/01/15 | 1,183 | 1,195 | 1,181 | 1,190 | 12,900 |
| 2013/01/11 | 1,164 | 1,179 | 1,160 | 1,169 | 12,200 |
| 2013/01/10 | 1,140 | 1,160 | 1,140 | 1,157 | 8,200 |
| 2013/01/09 | 1,124 | 1,151 | 1,122 | 1,142 | 8,200 |
| 2013/01/08 | 1,140 | 1,146 | 1,127 | 1,133 | 10,700 |
| 2013/01/07 | 1,169 | 1,169 | 1,133 | 1,141 | 11,900 |
| 2013/01/04 | 1,157 | 1,165 | 1,128 | 1,163 | 15,500 |