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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,708 | 1,710 | 1,690 | 1,700 | 13,300 |
| 2014/12/29 | 1,704 | 1,705 | 1,671 | 1,705 | 14,500 |
| 2014/12/26 | 1,669 | 1,698 | 1,669 | 1,693 | 11,100 |
| 2014/12/25 | 1,679 | 1,688 | 1,645 | 1,688 | 12,400 |
| 2014/12/24 | 1,659 | 1,678 | 1,656 | 1,673 | 15,000 |
| 2014/12/22 | 1,640 | 1,657 | 1,622 | 1,657 | 12,300 |
| 2014/12/19 | 1,643 | 1,647 | 1,619 | 1,638 | 16,800 |
| 2014/12/18 | 1,585 | 1,612 | 1,578 | 1,606 | 17,300 |
| 2014/12/17 | 1,555 | 1,583 | 1,550 | 1,554 | 18,500 |
| 2014/12/16 | 1,550 | 1,585 | 1,550 | 1,555 | 21,600 |
| 2014/12/15 | 1,591 | 1,618 | 1,571 | 1,571 | 13,700 |
| 2014/12/12 | 1,591 | 1,622 | 1,591 | 1,592 | 48,200 |
| 2014/12/11 | 1,615 | 1,637 | 1,606 | 1,623 | 8,200 |
| 2014/12/10 | 1,636 | 1,671 | 1,628 | 1,629 | 20,800 |
| 2014/12/09 | 1,675 | 1,686 | 1,642 | 1,646 | 8,800 |
| 2014/12/08 | 1,680 | 1,686 | 1,671 | 1,686 | 15,500 |
| 2014/12/05 | 1,665 | 1,690 | 1,657 | 1,688 | 11,500 |
| 2014/12/04 | 1,665 | 1,688 | 1,665 | 1,686 | 9,800 |
| 2014/12/03 | 1,689 | 1,689 | 1,654 | 1,664 | 9,800 |
| 2014/12/02 | 1,657 | 1,696 | 1,640 | 1,694 | 11,000 |
| 2014/12/01 | 1,670 | 1,670 | 1,600 | 1,661 | 23,100 |
| 2014/11/28 | 1,598 | 1,674 | 1,598 | 1,674 | 25,900 |
| 2014/11/27 | 1,605 | 1,607 | 1,582 | 1,583 | 14,700 |
| 2014/11/26 | 1,592 | 1,620 | 1,592 | 1,610 | 10,500 |
| 2014/11/25 | 1,608 | 1,626 | 1,590 | 1,609 | 11,500 |
| 2014/11/21 | 1,589 | 1,620 | 1,569 | 1,613 | 14,100 |
| 2014/11/20 | 1,599 | 1,605 | 1,577 | 1,577 | 10,100 |
| 2014/11/19 | 1,608 | 1,615 | 1,587 | 1,587 | 12,300 |
| 2014/11/18 | 1,561 | 1,616 | 1,561 | 1,608 | 17,600 |
| 2014/11/17 | 1,624 | 1,624 | 1,563 | 1,565 | 14,800 |
| 2014/11/14 | 1,665 | 1,669 | 1,607 | 1,637 | 30,600 |
| 2014/11/13 | 1,575 | 1,612 | 1,573 | 1,612 | 9,500 |
| 2014/11/12 | 1,618 | 1,632 | 1,552 | 1,583 | 35,000 |
| 2014/11/11 | 1,605 | 1,617 | 1,586 | 1,610 | 18,500 |
| 2014/11/10 | 1,611 | 1,636 | 1,584 | 1,606 | 34,600 |
| 2014/11/07 | 1,686 | 1,716 | 1,666 | 1,691 | 17,900 |
| 2014/11/06 | 1,730 | 1,747 | 1,691 | 1,693 | 22,300 |
| 2014/11/05 | 1,720 | 1,731 | 1,700 | 1,718 | 30,900 |
| 2014/11/04 | 1,718 | 1,748 | 1,659 | 1,717 | 57,000 |
| 2014/10/31 | 1,625 | 1,719 | 1,620 | 1,706 | 54,000 |
| 2014/10/30 | 1,572 | 1,598 | 1,556 | 1,587 | 27,300 |
| 2014/10/29 | 1,535 | 1,590 | 1,524 | 1,588 | 22,200 |
| 2014/10/28 | 1,520 | 1,532 | 1,512 | 1,523 | 6,400 |
| 2014/10/27 | 1,520 | 1,545 | 1,515 | 1,530 | 12,200 |
| 2014/10/24 | 1,518 | 1,538 | 1,513 | 1,520 | 8,500 |
| 2014/10/23 | 1,527 | 1,543 | 1,500 | 1,501 | 14,800 |
| 2014/10/22 | 1,487 | 1,557 | 1,487 | 1,557 | 19,900 |
| 2014/10/21 | 1,490 | 1,490 | 1,457 | 1,468 | 18,100 |
| 2014/10/20 | 1,459 | 1,498 | 1,459 | 1,490 | 14,600 |
| 2014/10/17 | 1,466 | 1,477 | 1,450 | 1,451 | 33,600 |
| 2014/10/16 | 1,475 | 1,497 | 1,471 | 1,475 | 29,800 |
| 2014/10/15 | 1,478 | 1,499 | 1,475 | 1,487 | 31,300 |
| 2014/10/14 | 1,491 | 1,510 | 1,457 | 1,479 | 30,400 |
| 2014/10/10 | 1,501 | 1,529 | 1,498 | 1,501 | 22,800 |
| 2014/10/09 | 1,609 | 1,609 | 1,548 | 1,549 | 16,300 |
| 2014/10/08 | 1,620 | 1,628 | 1,606 | 1,609 | 10,000 |
| 2014/10/07 | 1,645 | 1,670 | 1,638 | 1,642 | 17,500 |
| 2014/10/06 | 1,630 | 1,637 | 1,623 | 1,625 | 10,500 |
| 2014/10/03 | 1,617 | 1,644 | 1,617 | 1,620 | 9,600 |
| 2014/10/02 | 1,683 | 1,688 | 1,640 | 1,640 | 21,700 |
| 2014/10/01 | 1,685 | 1,697 | 1,678 | 1,683 | 11,700 |
| 2014/09/30 | 1,672 | 1,699 | 1,662 | 1,674 | 13,600 |
| 2014/09/29 | 1,700 | 1,700 | 1,665 | 1,693 | 5,300 |
| 2014/09/26 | 1,700 | 1,724 | 1,688 | 1,693 | 12,400 |
| 2014/09/25 | 1,691 | 1,746 | 1,674 | 1,746 | 27,000 |
| 2014/09/24 | 1,699 | 1,702 | 1,668 | 1,680 | 10,200 |
| 2014/09/22 | 1,689 | 1,709 | 1,687 | 1,693 | 11,700 |
| 2014/09/19 | 1,700 | 1,750 | 1,693 | 1,715 | 88,100 |
| 2014/09/18 | 1,658 | 1,698 | 1,658 | 1,693 | 22,200 |
| 2014/09/17 | 1,656 | 1,669 | 1,655 | 1,655 | 6,800 |
| 2014/09/16 | 1,679 | 1,679 | 1,646 | 1,656 | 15,200 |
| 2014/09/12 | 1,686 | 1,686 | 1,650 | 1,669 | 45,400 |
| 2014/09/11 | 1,690 | 1,699 | 1,650 | 1,685 | 14,900 |
| 2014/09/10 | 1,618 | 1,715 | 1,615 | 1,671 | 20,500 |
| 2014/09/09 | 1,644 | 1,644 | 1,614 | 1,635 | 6,900 |
| 2014/09/08 | 1,654 | 1,654 | 1,606 | 1,631 | 19,600 |
| 2014/09/05 | 1,660 | 1,660 | 1,615 | 1,621 | 14,800 |
| 2014/09/04 | 1,680 | 1,680 | 1,645 | 1,646 | 16,000 |
| 2014/09/03 | 1,647 | 1,699 | 1,640 | 1,699 | 19,100 |
| 2014/09/02 | 1,622 | 1,662 | 1,615 | 1,639 | 13,900 |
| 2014/09/01 | 1,609 | 1,624 | 1,609 | 1,622 | 4,500 |
| 2014/08/29 | 1,589 | 1,614 | 1,589 | 1,609 | 7,100 |
| 2014/08/28 | 1,575 | 1,610 | 1,575 | 1,610 | 12,100 |
| 2014/08/27 | 1,583 | 1,609 | 1,583 | 1,593 | 7,000 |
| 2014/08/26 | 1,600 | 1,600 | 1,579 | 1,583 | 4,800 |
| 2014/08/25 | 1,581 | 1,603 | 1,581 | 1,600 | 5,500 |
| 2014/08/22 | 1,598 | 1,610 | 1,577 | 1,580 | 13,200 |
| 2014/08/21 | 1,575 | 1,600 | 1,571 | 1,595 | 10,000 |
| 2014/08/20 | 1,575 | 1,590 | 1,567 | 1,575 | 10,300 |
| 2014/08/19 | 1,595 | 1,599 | 1,571 | 1,575 | 10,000 |
| 2014/08/18 | 1,580 | 1,598 | 1,580 | 1,584 | 6,400 |
| 2014/08/15 | 1,570 | 1,580 | 1,566 | 1,576 | 5,200 |
| 2014/08/14 | 1,556 | 1,570 | 1,556 | 1,570 | 9,500 |
| 2014/08/13 | 1,545 | 1,570 | 1,544 | 1,553 | 12,700 |
| 2014/08/12 | 1,534 | 1,547 | 1,530 | 1,540 | 8,600 |
| 2014/08/11 | 1,487 | 1,534 | 1,487 | 1,528 | 6,500 |
| 2014/08/08 | 1,491 | 1,529 | 1,482 | 1,483 | 28,600 |
| 2014/08/07 | 1,490 | 1,509 | 1,488 | 1,501 | 10,300 |
| 2014/08/06 | 1,525 | 1,526 | 1,488 | 1,490 | 18,800 |
| 2014/08/05 | 1,536 | 1,579 | 1,530 | 1,531 | 13,300 |
| 2014/08/04 | 1,568 | 1,568 | 1,540 | 1,540 | 9,900 |
| 2014/08/01 | 1,568 | 1,568 | 1,542 | 1,544 | 9,500 |
| 2014/07/31 | 1,587 | 1,590 | 1,566 | 1,571 | 12,500 |
| 2014/07/30 | 1,571 | 1,592 | 1,570 | 1,584 | 12,900 |
| 2014/07/29 | 1,580 | 1,586 | 1,571 | 1,584 | 4,500 |
| 2014/07/28 | 1,574 | 1,577 | 1,567 | 1,575 | 3,400 |
| 2014/07/25 | 1,573 | 1,573 | 1,558 | 1,573 | 7,900 |
| 2014/07/24 | 1,577 | 1,577 | 1,547 | 1,557 | 8,000 |
| 2014/07/23 | 1,569 | 1,581 | 1,562 | 1,566 | 5,100 |
| 2014/07/22 | 1,544 | 1,579 | 1,544 | 1,579 | 18,600 |
| 2014/07/18 | 1,545 | 1,553 | 1,542 | 1,544 | 10,900 |
| 2014/07/17 | 1,563 | 1,569 | 1,562 | 1,562 | 4,500 |
| 2014/07/16 | 1,568 | 1,579 | 1,561 | 1,563 | 8,700 |
| 2014/07/15 | 1,556 | 1,581 | 1,556 | 1,577 | 12,000 |
| 2014/07/14 | 1,542 | 1,577 | 1,542 | 1,572 | 8,100 |
| 2014/07/11 | 1,563 | 1,576 | 1,536 | 1,540 | 27,100 |
| 2014/07/10 | 1,596 | 1,605 | 1,566 | 1,570 | 14,600 |
| 2014/07/09 | 1,570 | 1,588 | 1,570 | 1,578 | 9,400 |
| 2014/07/08 | 1,573 | 1,608 | 1,571 | 1,588 | 13,900 |
| 2014/07/07 | 1,599 | 1,600 | 1,572 | 1,573 | 23,000 |
| 2014/07/04 | 1,620 | 1,624 | 1,603 | 1,609 | 15,600 |
| 2014/07/03 | 1,630 | 1,633 | 1,614 | 1,620 | 7,700 |
| 2014/07/02 | 1,639 | 1,647 | 1,616 | 1,631 | 10,700 |
| 2014/07/01 | 1,643 | 1,670 | 1,627 | 1,638 | 26,700 |
| 2014/06/30 | 1,600 | 1,637 | 1,595 | 1,624 | 17,900 |
| 2014/06/27 | 1,601 | 1,609 | 1,575 | 1,605 | 19,900 |
| 2014/06/26 | 1,617 | 1,630 | 1,612 | 1,612 | 9,900 |
| 2014/06/25 | 1,611 | 1,638 | 1,605 | 1,623 | 25,000 |
| 2014/06/24 | 1,598 | 1,619 | 1,573 | 1,613 | 26,400 |
| 2014/06/23 | 1,592 | 1,609 | 1,569 | 1,588 | 59,600 |
| 2014/06/20 | 1,672 | 1,688 | 1,592 | 1,592 | 108,100 |
| 2014/06/19 | 1,660 | 1,706 | 1,657 | 1,706 | 36,800 |
| 2014/06/18 | 1,730 | 1,730 | 1,655 | 1,668 | 68,000 |
| 2014/06/17 | 1,705 | 1,748 | 1,685 | 1,746 | 39,000 |
| 2014/06/16 | 1,742 | 1,742 | 1,697 | 1,704 | 25,100 |
| 2014/06/13 | 1,756 | 1,765 | 1,697 | 1,752 | 111,900 |
| 2014/06/12 | 1,599 | 1,703 | 1,596 | 1,678 | 77,500 |
| 2014/06/11 | 1,527 | 1,599 | 1,527 | 1,596 | 18,800 |
| 2014/06/10 | 1,541 | 1,579 | 1,538 | 1,548 | 10,900 |
| 2014/06/09 | 1,587 | 1,589 | 1,546 | 1,559 | 10,700 |
| 2014/06/06 | 1,566 | 1,599 | 1,553 | 1,580 | 22,600 |
| 2014/06/05 | 1,563 | 1,563 | 1,546 | 1,557 | 8,000 |
| 2014/06/04 | 1,525 | 1,560 | 1,525 | 1,553 | 15,500 |
| 2014/06/03 | 1,545 | 1,545 | 1,526 | 1,528 | 7,000 |
| 2014/06/02 | 1,525 | 1,543 | 1,482 | 1,530 | 12,400 |
| 2014/05/30 | 1,481 | 1,527 | 1,481 | 1,522 | 9,200 |
| 2014/05/29 | 1,536 | 1,536 | 1,518 | 1,521 | 8,500 |
| 2014/05/28 | 1,534 | 1,556 | 1,534 | 1,546 | 9,900 |
| 2014/05/27 | 1,529 | 1,553 | 1,529 | 1,538 | 10,100 |
| 2014/05/26 | 1,523 | 1,529 | 1,492 | 1,526 | 14,900 |
| 2014/05/23 | 1,524 | 1,524 | 1,511 | 1,522 | 12,300 |
| 2014/05/22 | 1,456 | 1,498 | 1,454 | 1,494 | 15,700 |
| 2014/05/21 | 1,430 | 1,442 | 1,428 | 1,430 | 12,400 |
| 2014/05/20 | 1,448 | 1,454 | 1,434 | 1,443 | 7,500 |
| 2014/05/19 | 1,435 | 1,462 | 1,431 | 1,435 | 12,100 |
| 2014/05/16 | 1,435 | 1,454 | 1,425 | 1,427 | 34,300 |
| 2014/05/15 | 1,460 | 1,471 | 1,427 | 1,451 | 24,600 |
| 2014/05/14 | 1,475 | 1,504 | 1,474 | 1,486 | 6,900 |
| 2014/05/13 | 1,475 | 1,500 | 1,463 | 1,488 | 12,200 |
| 2014/05/12 | 1,450 | 1,475 | 1,438 | 1,448 | 20,800 |
| 2014/05/09 | 1,471 | 1,520 | 1,471 | 1,495 | 6,500 |
| 2014/05/08 | 1,466 | 1,494 | 1,466 | 1,477 | 10,100 |
| 2014/05/07 | 1,540 | 1,540 | 1,448 | 1,463 | 32,400 |
| 2014/05/02 | 1,560 | 1,567 | 1,538 | 1,548 | 4,600 |
| 2014/05/01 | 1,517 | 1,570 | 1,517 | 1,560 | 19,200 |
| 2014/04/30 | 1,524 | 1,551 | 1,512 | 1,517 | 8,000 |
| 2014/04/28 | 1,520 | 1,539 | 1,513 | 1,539 | 8,000 |
| 2014/04/25 | 1,508 | 1,558 | 1,508 | 1,552 | 7,800 |
| 2014/04/24 | 1,544 | 1,544 | 1,507 | 1,514 | 3,700 |
| 2014/04/23 | 1,526 | 1,553 | 1,475 | 1,547 | 10,600 |
| 2014/04/22 | 1,555 | 1,562 | 1,526 | 1,526 | 9,100 |
| 2014/04/21 | 1,563 | 1,586 | 1,563 | 1,567 | 4,800 |
| 2014/04/18 | 1,561 | 1,574 | 1,532 | 1,563 | 5,700 |
| 2014/04/17 | 1,549 | 1,580 | 1,523 | 1,569 | 9,600 |
| 2014/04/16 | 1,501 | 1,558 | 1,501 | 1,557 | 18,300 |
| 2014/04/15 | 1,475 | 1,499 | 1,459 | 1,488 | 12,700 |
| 2014/04/14 | 1,475 | 1,514 | 1,437 | 1,486 | 26,700 |
| 2014/04/11 | 1,480 | 1,505 | 1,475 | 1,475 | 20,000 |
| 2014/04/10 | 1,517 | 1,541 | 1,490 | 1,492 | 24,100 |
| 2014/04/09 | 1,551 | 1,575 | 1,505 | 1,517 | 43,900 |
| 2014/04/08 | 1,631 | 1,654 | 1,565 | 1,581 | 30,200 |
| 2014/04/07 | 1,656 | 1,668 | 1,632 | 1,643 | 14,200 |
| 2014/04/04 | 1,735 | 1,749 | 1,681 | 1,694 | 46,000 |
| 2014/04/03 | 1,754 | 1,765 | 1,731 | 1,737 | 46,500 |
| 2014/04/02 | 1,699 | 1,765 | 1,659 | 1,755 | 76,200 |
| 2014/04/01 | 1,689 | 1,707 | 1,622 | 1,688 | 78,600 |
| 2014/03/31 | 1,600 | 1,698 | 1,592 | 1,691 | 54,200 |
| 2014/03/28 | 1,591 | 1,600 | 1,565 | 1,599 | 39,200 |
| 2014/03/27 | 1,522 | 1,600 | 1,509 | 1,591 | 50,900 |
| 2014/03/26 | 1,475 | 1,540 | 1,475 | 1,537 | 45,000 |
| 2014/03/25 | 1,490 | 1,542 | 1,475 | 1,510 | 39,900 |
| 2014/03/24 | 1,401 | 1,491 | 1,401 | 1,480 | 53,500 |
| 2014/03/20 | 1,419 | 1,419 | 1,388 | 1,401 | 13,600 |
| 2014/03/19 | 1,420 | 1,446 | 1,404 | 1,412 | 16,900 |
| 2014/03/18 | 1,400 | 1,434 | 1,400 | 1,419 | 14,100 |
| 2014/03/17 | 1,403 | 1,409 | 1,386 | 1,391 | 18,000 |
| 2014/03/14 | 1,417 | 1,431 | 1,405 | 1,408 | 95,800 |
| 2014/03/13 | 1,474 | 1,489 | 1,451 | 1,469 | 21,700 |
| 2014/03/12 | 1,505 | 1,505 | 1,472 | 1,477 | 17,000 |
| 2014/03/11 | 1,516 | 1,526 | 1,516 | 1,526 | 11,700 |
| 2014/03/10 | 1,504 | 1,527 | 1,500 | 1,511 | 8,700 |
| 2014/03/07 | 1,525 | 1,547 | 1,500 | 1,534 | 16,900 |
| 2014/03/06 | 1,500 | 1,525 | 1,495 | 1,523 | 11,900 |
| 2014/03/05 | 1,519 | 1,530 | 1,500 | 1,509 | 10,200 |
| 2014/03/04 | 1,461 | 1,510 | 1,454 | 1,505 | 13,200 |
| 2014/03/03 | 1,465 | 1,475 | 1,418 | 1,473 | 22,100 |
| 2014/02/28 | 1,489 | 1,499 | 1,450 | 1,468 | 20,500 |
| 2014/02/27 | 1,495 | 1,513 | 1,490 | 1,507 | 7,400 |
| 2014/02/26 | 1,525 | 1,533 | 1,514 | 1,514 | 8,700 |
| 2014/02/25 | 1,549 | 1,550 | 1,505 | 1,545 | 24,500 |
| 2014/02/24 | 1,500 | 1,525 | 1,496 | 1,516 | 17,800 |
| 2014/02/21 | 1,487 | 1,509 | 1,479 | 1,507 | 19,100 |
| 2014/02/20 | 1,482 | 1,489 | 1,458 | 1,468 | 15,800 |
| 2014/02/19 | 1,483 | 1,488 | 1,456 | 1,477 | 8,200 |
| 2014/02/18 | 1,464 | 1,490 | 1,440 | 1,489 | 20,500 |
| 2014/02/17 | 1,441 | 1,462 | 1,428 | 1,459 | 8,000 |
| 2014/02/14 | 1,461 | 1,475 | 1,422 | 1,444 | 15,000 |
| 2014/02/13 | 1,473 | 1,483 | 1,452 | 1,457 | 19,400 |
| 2014/02/12 | 1,440 | 1,471 | 1,440 | 1,469 | 17,700 |
| 2014/02/10 | 1,478 | 1,478 | 1,426 | 1,435 | 16,600 |
| 2014/02/07 | 1,420 | 1,476 | 1,418 | 1,466 | 28,300 |
| 2014/02/06 | 1,397 | 1,436 | 1,381 | 1,420 | 25,100 |
| 2014/02/05 | 1,325 | 1,409 | 1,321 | 1,384 | 54,500 |
| 2014/02/04 | 1,400 | 1,407 | 1,326 | 1,341 | 44,600 |
| 2014/02/03 | 1,431 | 1,440 | 1,405 | 1,410 | 15,900 |
| 2014/01/31 | 1,418 | 1,435 | 1,400 | 1,431 | 24,100 |
| 2014/01/30 | 1,401 | 1,431 | 1,400 | 1,409 | 28,500 |
| 2014/01/29 | 1,410 | 1,451 | 1,403 | 1,447 | 20,400 |
| 2014/01/28 | 1,397 | 1,424 | 1,394 | 1,402 | 32,700 |
| 2014/01/27 | 1,412 | 1,420 | 1,400 | 1,407 | 32,000 |
| 2014/01/24 | 1,455 | 1,467 | 1,420 | 1,442 | 34,800 |
| 2014/01/23 | 1,487 | 1,487 | 1,458 | 1,460 | 11,100 |
| 2014/01/22 | 1,477 | 1,488 | 1,475 | 1,483 | 3,800 |
| 2014/01/21 | 1,488 | 1,489 | 1,456 | 1,478 | 5,600 |
| 2014/01/20 | 1,489 | 1,489 | 1,466 | 1,481 | 4,000 |
| 2014/01/17 | 1,490 | 1,490 | 1,475 | 1,482 | 8,200 |
| 2014/01/16 | 1,478 | 1,510 | 1,476 | 1,494 | 18,400 |
| 2014/01/15 | 1,453 | 1,479 | 1,445 | 1,476 | 15,900 |
| 2014/01/14 | 1,487 | 1,487 | 1,435 | 1,441 | 27,200 |
| 2014/01/10 | 1,483 | 1,494 | 1,472 | 1,489 | 14,500 |
| 2014/01/09 | 1,499 | 1,499 | 1,467 | 1,498 | 9,100 |
| 2014/01/08 | 1,487 | 1,499 | 1,470 | 1,499 | 10,900 |
| 2014/01/07 | 1,491 | 1,491 | 1,467 | 1,473 | 10,300 |
| 2014/01/06 | 1,473 | 1,499 | 1,452 | 1,491 | 21,900 |