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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,569 | 1,570 | 1,556 | 1,567 | 18,600 |
| 2015/12/29 | 1,560 | 1,572 | 1,558 | 1,565 | 10,000 |
| 2015/12/28 | 1,533 | 1,560 | 1,533 | 1,560 | 9,900 |
| 2015/12/25 | 1,547 | 1,555 | 1,531 | 1,535 | 15,200 |
| 2015/12/24 | 1,567 | 1,567 | 1,540 | 1,547 | 17,000 |
| 2015/12/22 | 1,550 | 1,558 | 1,549 | 1,553 | 31,700 |
| 2015/12/21 | 1,539 | 1,551 | 1,515 | 1,533 | 42,000 |
| 2015/12/18 | 1,571 | 1,598 | 1,550 | 1,552 | 46,900 |
| 2015/12/17 | 1,551 | 1,574 | 1,551 | 1,569 | 57,700 |
| 2015/12/16 | 1,525 | 1,532 | 1,516 | 1,524 | 25,300 |
| 2015/12/15 | 1,526 | 1,535 | 1,513 | 1,514 | 29,000 |
| 2015/12/14 | 1,550 | 1,550 | 1,520 | 1,538 | 47,000 |
| 2015/12/11 | 1,551 | 1,556 | 1,532 | 1,550 | 93,300 |
| 2015/12/10 | 1,511 | 1,528 | 1,511 | 1,524 | 66,000 |
| 2015/12/09 | 1,510 | 1,518 | 1,502 | 1,511 | 52,300 |
| 2015/12/08 | 1,524 | 1,527 | 1,511 | 1,513 | 51,200 |
| 2015/12/07 | 1,535 | 1,544 | 1,523 | 1,524 | 63,100 |
| 2015/12/04 | 1,540 | 1,541 | 1,505 | 1,523 | 74,400 |
| 2015/12/03 | 1,551 | 1,555 | 1,548 | 1,550 | 44,200 |
| 2015/12/02 | 1,562 | 1,562 | 1,550 | 1,551 | 29,600 |
| 2015/12/01 | 1,570 | 1,570 | 1,551 | 1,562 | 35,000 |
| 2015/11/30 | 1,590 | 1,606 | 1,561 | 1,570 | 52,400 |
| 2015/11/27 | 1,596 | 1,606 | 1,580 | 1,589 | 26,200 |
| 2015/11/26 | 1,601 | 1,608 | 1,594 | 1,596 | 38,200 |
| 2015/11/25 | 1,612 | 1,618 | 1,602 | 1,609 | 18,000 |
| 2015/11/24 | 1,612 | 1,635 | 1,611 | 1,611 | 29,100 |
| 2015/11/20 | 1,617 | 1,627 | 1,608 | 1,622 | 27,200 |
| 2015/11/19 | 1,622 | 1,643 | 1,613 | 1,617 | 22,300 |
| 2015/11/18 | 1,618 | 1,630 | 1,613 | 1,613 | 12,700 |
| 2015/11/17 | 1,615 | 1,633 | 1,597 | 1,609 | 25,800 |
| 2015/11/16 | 1,602 | 1,635 | 1,601 | 1,613 | 16,700 |
| 2015/11/13 | 1,627 | 1,640 | 1,617 | 1,622 | 13,400 |
| 2015/11/12 | 1,610 | 1,644 | 1,610 | 1,640 | 35,800 |
| 2015/11/11 | 1,586 | 1,615 | 1,582 | 1,605 | 19,300 |
| 2015/11/10 | 1,597 | 1,611 | 1,579 | 1,580 | 14,800 |
| 2015/11/09 | 1,614 | 1,643 | 1,602 | 1,613 | 38,800 |
| 2015/11/06 | 1,618 | 1,621 | 1,605 | 1,621 | 10,300 |
| 2015/11/05 | 1,575 | 1,617 | 1,567 | 1,605 | 25,900 |
| 2015/11/04 | 1,583 | 1,599 | 1,570 | 1,576 | 19,600 |
| 2015/11/02 | 1,581 | 1,590 | 1,549 | 1,552 | 21,300 |
| 2015/10/30 | 1,575 | 1,609 | 1,573 | 1,591 | 26,800 |
| 2015/10/29 | 1,581 | 1,602 | 1,575 | 1,587 | 26,000 |
| 2015/10/28 | 1,600 | 1,609 | 1,588 | 1,595 | 16,100 |
| 2015/10/27 | 1,631 | 1,643 | 1,610 | 1,611 | 23,400 |
| 2015/10/26 | 1,632 | 1,653 | 1,624 | 1,626 | 41,100 |
| 2015/10/23 | 1,601 | 1,625 | 1,601 | 1,609 | 37,000 |
| 2015/10/22 | 1,587 | 1,598 | 1,577 | 1,578 | 14,600 |
| 2015/10/21 | 1,545 | 1,594 | 1,545 | 1,587 | 42,300 |
| 2015/10/20 | 1,554 | 1,564 | 1,542 | 1,551 | 12,100 |
| 2015/10/19 | 1,553 | 1,573 | 1,544 | 1,548 | 15,500 |
| 2015/10/16 | 1,578 | 1,593 | 1,555 | 1,556 | 27,000 |
| 2015/10/15 | 1,567 | 1,579 | 1,564 | 1,566 | 22,200 |
| 2015/10/14 | 1,605 | 1,608 | 1,558 | 1,567 | 46,300 |
| 2015/10/13 | 1,617 | 1,618 | 1,608 | 1,618 | 17,300 |
| 2015/10/09 | 1,608 | 1,621 | 1,603 | 1,621 | 30,700 |
| 2015/10/08 | 1,600 | 1,610 | 1,588 | 1,598 | 26,100 |
| 2015/10/07 | 1,590 | 1,611 | 1,580 | 1,609 | 23,300 |
| 2015/10/06 | 1,614 | 1,618 | 1,579 | 1,580 | 30,400 |
| 2015/10/05 | 1,593 | 1,615 | 1,585 | 1,593 | 40,700 |
| 2015/10/02 | 1,611 | 1,611 | 1,571 | 1,581 | 32,100 |
| 2015/10/01 | 1,574 | 1,597 | 1,565 | 1,580 | 43,900 |
| 2015/09/30 | 1,550 | 1,575 | 1,540 | 1,553 | 34,200 |
| 2015/09/29 | 1,553 | 1,561 | 1,526 | 1,527 | 44,300 |
| 2015/09/28 | 1,566 | 1,580 | 1,555 | 1,561 | 68,100 |
| 2015/09/25 | 1,608 | 1,631 | 1,593 | 1,621 | 139,800 |
| 2015/09/24 | 1,643 | 1,690 | 1,637 | 1,648 | 89,200 |
| 2015/09/18 | 1,717 | 1,745 | 1,706 | 1,723 | 41,200 |
| 2015/09/17 | 1,741 | 1,786 | 1,741 | 1,757 | 25,600 |
| 2015/09/16 | 1,777 | 1,777 | 1,745 | 1,759 | 8,900 |
| 2015/09/15 | 1,766 | 1,788 | 1,751 | 1,766 | 13,700 |
| 2015/09/14 | 1,772 | 1,772 | 1,741 | 1,752 | 9,200 |
| 2015/09/11 | 1,762 | 1,785 | 1,753 | 1,772 | 57,200 |
| 2015/09/10 | 1,780 | 1,807 | 1,748 | 1,780 | 32,900 |
| 2015/09/09 | 1,731 | 1,787 | 1,721 | 1,772 | 27,000 |
| 2015/09/08 | 1,738 | 1,739 | 1,685 | 1,685 | 14,000 |
| 2015/09/07 | 1,720 | 1,773 | 1,719 | 1,738 | 9,000 |
| 2015/09/04 | 1,771 | 1,776 | 1,718 | 1,729 | 24,500 |
| 2015/09/03 | 1,761 | 1,787 | 1,740 | 1,753 | 22,400 |
| 2015/09/02 | 1,749 | 1,790 | 1,740 | 1,761 | 29,200 |
| 2015/09/01 | 1,828 | 1,835 | 1,766 | 1,778 | 32,100 |
| 2015/08/31 | 1,849 | 1,849 | 1,775 | 1,828 | 19,000 |
| 2015/08/28 | 1,788 | 1,866 | 1,758 | 1,858 | 27,200 |
| 2015/08/27 | 1,750 | 1,762 | 1,720 | 1,739 | 27,100 |
| 2015/08/26 | 1,665 | 1,780 | 1,665 | 1,740 | 34,500 |
| 2015/08/25 | 1,600 | 1,729 | 1,600 | 1,666 | 34,200 |
| 2015/08/24 | 1,739 | 1,739 | 1,663 | 1,666 | 27,800 |
| 2015/08/21 | 1,783 | 1,810 | 1,775 | 1,778 | 29,400 |
| 2015/08/20 | 1,864 | 1,876 | 1,786 | 1,789 | 24,600 |
| 2015/08/19 | 1,897 | 1,921 | 1,858 | 1,861 | 39,900 |
| 2015/08/18 | 1,834 | 1,840 | 1,825 | 1,828 | 3,700 |
| 2015/08/17 | 1,855 | 1,855 | 1,814 | 1,847 | 8,800 |
| 2015/08/14 | 1,829 | 1,852 | 1,813 | 1,846 | 12,700 |
| 2015/08/13 | 1,801 | 1,826 | 1,795 | 1,814 | 11,500 |
| 2015/08/12 | 1,807 | 1,837 | 1,805 | 1,809 | 6,300 |
| 2015/08/11 | 1,854 | 1,854 | 1,810 | 1,819 | 10,100 |
| 2015/08/10 | 1,840 | 1,855 | 1,808 | 1,834 | 19,600 |
| 2015/08/07 | 1,800 | 1,844 | 1,800 | 1,842 | 16,100 |
| 2015/08/06 | 1,810 | 1,830 | 1,805 | 1,816 | 15,200 |
| 2015/08/05 | 1,804 | 1,819 | 1,791 | 1,799 | 11,400 |
| 2015/08/04 | 1,805 | 1,810 | 1,796 | 1,810 | 14,400 |
| 2015/08/03 | 1,805 | 1,808 | 1,788 | 1,808 | 7,100 |
| 2015/07/31 | 1,790 | 1,808 | 1,774 | 1,805 | 17,300 |
| 2015/07/30 | 1,765 | 1,795 | 1,759 | 1,783 | 14,100 |
| 2015/07/29 | 1,728 | 1,769 | 1,728 | 1,765 | 14,600 |
| 2015/07/28 | 1,742 | 1,750 | 1,723 | 1,741 | 12,100 |
| 2015/07/27 | 1,790 | 1,790 | 1,748 | 1,755 | 17,500 |
| 2015/07/24 | 1,793 | 1,803 | 1,786 | 1,796 | 8,400 |
| 2015/07/23 | 1,766 | 1,800 | 1,766 | 1,800 | 10,100 |
| 2015/07/22 | 1,783 | 1,786 | 1,750 | 1,766 | 12,700 |
| 2015/07/21 | 1,792 | 1,792 | 1,764 | 1,789 | 12,400 |
| 2015/07/17 | 1,790 | 1,791 | 1,763 | 1,779 | 8,700 |
| 2015/07/16 | 1,765 | 1,791 | 1,747 | 1,783 | 21,200 |
| 2015/07/15 | 1,748 | 1,770 | 1,731 | 1,738 | 28,500 |
| 2015/07/14 | 1,750 | 1,750 | 1,719 | 1,743 | 17,400 |
| 2015/07/13 | 1,709 | 1,718 | 1,681 | 1,714 | 15,700 |
| 2015/07/10 | 1,692 | 1,719 | 1,692 | 1,699 | 28,600 |
| 2015/07/09 | 1,685 | 1,710 | 1,672 | 1,690 | 26,200 |
| 2015/07/08 | 1,759 | 1,778 | 1,710 | 1,710 | 30,400 |
| 2015/07/07 | 1,780 | 1,784 | 1,777 | 1,782 | 8,000 |
| 2015/07/06 | 1,770 | 1,781 | 1,758 | 1,759 | 12,900 |
| 2015/07/03 | 1,792 | 1,799 | 1,785 | 1,792 | 5,500 |
| 2015/07/02 | 1,790 | 1,790 | 1,780 | 1,785 | 7,900 |
| 2015/07/01 | 1,776 | 1,796 | 1,770 | 1,776 | 15,200 |
| 2015/06/30 | 1,750 | 1,777 | 1,750 | 1,775 | 23,600 |
| 2015/06/29 | 1,765 | 1,774 | 1,751 | 1,751 | 20,100 |
| 2015/06/26 | 1,805 | 1,818 | 1,789 | 1,791 | 12,200 |
| 2015/06/25 | 1,830 | 1,833 | 1,799 | 1,799 | 16,600 |
| 2015/06/24 | 1,829 | 1,834 | 1,819 | 1,830 | 33,800 |
| 2015/06/23 | 1,825 | 1,829 | 1,808 | 1,828 | 32,300 |
| 2015/06/22 | 1,801 | 1,825 | 1,782 | 1,825 | 41,600 |
| 2015/06/19 | 1,759 | 1,804 | 1,750 | 1,804 | 34,800 |
| 2015/06/18 | 1,712 | 1,764 | 1,712 | 1,740 | 42,000 |
| 2015/06/17 | 1,722 | 1,725 | 1,713 | 1,715 | 9,600 |
| 2015/06/16 | 1,725 | 1,738 | 1,724 | 1,724 | 9,900 |
| 2015/06/15 | 1,717 | 1,740 | 1,717 | 1,733 | 9,800 |
| 2015/06/12 | 1,730 | 1,733 | 1,712 | 1,715 | 65,100 |
| 2015/06/11 | 1,743 | 1,744 | 1,708 | 1,717 | 62,900 |
| 2015/06/10 | 1,752 | 1,767 | 1,747 | 1,747 | 22,000 |
| 2015/06/09 | 1,753 | 1,770 | 1,751 | 1,751 | 14,800 |
| 2015/06/08 | 1,777 | 1,784 | 1,763 | 1,770 | 8,300 |
| 2015/06/05 | 1,760 | 1,769 | 1,751 | 1,764 | 21,100 |
| 2015/06/04 | 1,794 | 1,794 | 1,761 | 1,764 | 27,800 |
| 2015/06/03 | 1,781 | 1,789 | 1,769 | 1,778 | 6,900 |
| 2015/06/02 | 1,805 | 1,805 | 1,779 | 1,781 | 12,200 |
| 2015/06/01 | 1,787 | 1,809 | 1,787 | 1,805 | 10,100 |
| 2015/05/29 | 1,785 | 1,805 | 1,785 | 1,787 | 12,900 |
| 2015/05/28 | 1,810 | 1,810 | 1,780 | 1,786 | 13,100 |
| 2015/05/27 | 1,810 | 1,813 | 1,804 | 1,810 | 14,500 |
| 2015/05/26 | 1,800 | 1,811 | 1,800 | 1,801 | 9,000 |
| 2015/05/25 | 1,810 | 1,812 | 1,795 | 1,800 | 8,500 |
| 2015/05/22 | 1,796 | 1,798 | 1,787 | 1,796 | 5,300 |
| 2015/05/21 | 1,806 | 1,809 | 1,787 | 1,789 | 13,200 |
| 2015/05/20 | 1,805 | 1,811 | 1,798 | 1,805 | 13,000 |
| 2015/05/19 | 1,810 | 1,815 | 1,795 | 1,801 | 16,100 |
| 2015/05/18 | 1,786 | 1,810 | 1,786 | 1,810 | 11,200 |
| 2015/05/15 | 1,762 | 1,786 | 1,762 | 1,786 | 6,700 |
| 2015/05/14 | 1,757 | 1,799 | 1,752 | 1,756 | 14,200 |
| 2015/05/13 | 1,795 | 1,805 | 1,763 | 1,784 | 10,200 |
| 2015/05/12 | 1,763 | 1,808 | 1,754 | 1,801 | 21,200 |
| 2015/05/11 | 1,780 | 1,800 | 1,745 | 1,793 | 23,900 |
| 2015/05/08 | 1,733 | 1,753 | 1,733 | 1,751 | 8,100 |
| 2015/05/07 | 1,737 | 1,753 | 1,731 | 1,733 | 11,600 |
| 2015/05/01 | 1,748 | 1,771 | 1,738 | 1,742 | 18,300 |
| 2015/04/30 | 1,770 | 1,785 | 1,750 | 1,758 | 20,000 |
| 2015/04/28 | 1,769 | 1,806 | 1,769 | 1,791 | 21,800 |
| 2015/04/27 | 1,760 | 1,779 | 1,755 | 1,769 | 8,200 |
| 2015/04/24 | 1,780 | 1,786 | 1,761 | 1,761 | 10,700 |
| 2015/04/23 | 1,785 | 1,800 | 1,782 | 1,784 | 10,400 |
| 2015/04/22 | 1,790 | 1,799 | 1,783 | 1,784 | 10,800 |
| 2015/04/21 | 1,780 | 1,788 | 1,776 | 1,778 | 14,300 |
| 2015/04/20 | 1,785 | 1,798 | 1,774 | 1,792 | 37,000 |
| 2015/04/17 | 1,708 | 1,740 | 1,708 | 1,731 | 8,300 |
| 2015/04/16 | 1,732 | 1,737 | 1,713 | 1,728 | 7,300 |
| 2015/04/15 | 1,734 | 1,745 | 1,728 | 1,732 | 8,000 |
| 2015/04/14 | 1,721 | 1,747 | 1,700 | 1,744 | 20,600 |
| 2015/04/13 | 1,759 | 1,759 | 1,725 | 1,733 | 8,300 |
| 2015/04/10 | 1,763 | 1,782 | 1,700 | 1,759 | 28,900 |
| 2015/04/09 | 1,782 | 1,794 | 1,764 | 1,769 | 9,400 |
| 2015/04/08 | 1,765 | 1,790 | 1,763 | 1,784 | 9,700 |
| 2015/04/07 | 1,774 | 1,781 | 1,762 | 1,765 | 12,500 |
| 2015/04/06 | 1,776 | 1,790 | 1,774 | 1,774 | 2,100 |
| 2015/04/03 | 1,793 | 1,799 | 1,750 | 1,794 | 12,700 |
| 2015/04/02 | 1,760 | 1,805 | 1,749 | 1,793 | 25,300 |
| 2015/04/01 | 1,762 | 1,797 | 1,744 | 1,756 | 25,900 |
| 2015/03/31 | 1,795 | 1,802 | 1,750 | 1,772 | 24,400 |
| 2015/03/30 | 1,759 | 1,781 | 1,746 | 1,781 | 16,600 |
| 2015/03/27 | 1,734 | 1,794 | 1,719 | 1,741 | 29,900 |
| 2015/03/26 | 1,776 | 1,776 | 1,748 | 1,750 | 13,100 |
| 2015/03/25 | 1,766 | 1,779 | 1,764 | 1,777 | 20,100 |
| 2015/03/24 | 1,753 | 1,780 | 1,750 | 1,759 | 33,000 |
| 2015/03/23 | 1,772 | 1,777 | 1,763 | 1,777 | 7,600 |
| 2015/03/20 | 1,752 | 1,772 | 1,744 | 1,769 | 19,000 |
| 2015/03/19 | 1,765 | 1,770 | 1,739 | 1,742 | 10,300 |
| 2015/03/18 | 1,772 | 1,778 | 1,749 | 1,775 | 13,800 |
| 2015/03/17 | 1,770 | 1,779 | 1,765 | 1,771 | 21,400 |
| 2015/03/16 | 1,753 | 1,764 | 1,747 | 1,756 | 12,200 |
| 2015/03/13 | 1,765 | 1,768 | 1,754 | 1,761 | 64,900 |
| 2015/03/12 | 1,715 | 1,765 | 1,715 | 1,760 | 25,800 |
| 2015/03/11 | 1,689 | 1,714 | 1,689 | 1,702 | 17,300 |
| 2015/03/10 | 1,719 | 1,735 | 1,702 | 1,705 | 13,700 |
| 2015/03/09 | 1,711 | 1,717 | 1,702 | 1,714 | 12,400 |
| 2015/03/06 | 1,693 | 1,720 | 1,690 | 1,707 | 17,200 |
| 2015/03/05 | 1,699 | 1,727 | 1,690 | 1,697 | 10,800 |
| 2015/03/04 | 1,717 | 1,721 | 1,696 | 1,707 | 12,200 |
| 2015/03/03 | 1,713 | 1,732 | 1,710 | 1,710 | 8,300 |
| 2015/03/02 | 1,742 | 1,743 | 1,717 | 1,726 | 15,800 |
| 2015/02/27 | 1,750 | 1,757 | 1,736 | 1,742 | 11,500 |
| 2015/02/26 | 1,732 | 1,759 | 1,724 | 1,757 | 17,100 |
| 2015/02/25 | 1,750 | 1,758 | 1,718 | 1,719 | 17,900 |
| 2015/02/24 | 1,742 | 1,765 | 1,725 | 1,748 | 20,600 |
| 2015/02/23 | 1,763 | 1,765 | 1,741 | 1,742 | 10,600 |
| 2015/02/20 | 1,759 | 1,768 | 1,744 | 1,759 | 19,800 |
| 2015/02/19 | 1,758 | 1,758 | 1,730 | 1,755 | 28,100 |
| 2015/02/18 | 1,750 | 1,758 | 1,728 | 1,750 | 40,100 |
| 2015/02/17 | 1,731 | 1,749 | 1,728 | 1,739 | 20,800 |
| 2015/02/16 | 1,745 | 1,758 | 1,732 | 1,732 | 14,800 |
| 2015/02/13 | 1,740 | 1,745 | 1,708 | 1,735 | 19,300 |
| 2015/02/12 | 1,700 | 1,756 | 1,693 | 1,737 | 31,200 |
| 2015/02/10 | 1,685 | 1,705 | 1,674 | 1,679 | 8,600 |
| 2015/02/09 | 1,714 | 1,714 | 1,676 | 1,687 | 9,600 |
| 2015/02/06 | 1,693 | 1,706 | 1,693 | 1,698 | 9,600 |
| 2015/02/05 | 1,714 | 1,715 | 1,642 | 1,694 | 11,500 |
| 2015/02/04 | 1,669 | 1,713 | 1,669 | 1,711 | 19,300 |
| 2015/02/03 | 1,698 | 1,703 | 1,641 | 1,644 | 17,300 |
| 2015/02/02 | 1,700 | 1,710 | 1,674 | 1,693 | 14,900 |
| 2015/01/30 | 1,708 | 1,710 | 1,700 | 1,707 | 22,000 |
| 2015/01/29 | 1,702 | 1,710 | 1,688 | 1,698 | 12,200 |
| 2015/01/28 | 1,685 | 1,708 | 1,673 | 1,705 | 13,500 |
| 2015/01/27 | 1,665 | 1,686 | 1,653 | 1,686 | 10,900 |
| 2015/01/26 | 1,623 | 1,651 | 1,623 | 1,644 | 4,900 |
| 2015/01/23 | 1,672 | 1,672 | 1,657 | 1,663 | 5,600 |
| 2015/01/22 | 1,633 | 1,661 | 1,611 | 1,647 | 9,300 |
| 2015/01/21 | 1,685 | 1,685 | 1,631 | 1,635 | 10,300 |
| 2015/01/20 | 1,640 | 1,685 | 1,612 | 1,684 | 15,600 |
| 2015/01/19 | 1,613 | 1,630 | 1,613 | 1,620 | 9,600 |
| 2015/01/16 | 1,634 | 1,654 | 1,596 | 1,610 | 21,000 |
| 2015/01/15 | 1,625 | 1,662 | 1,607 | 1,662 | 12,500 |
| 2015/01/14 | 1,611 | 1,640 | 1,597 | 1,598 | 15,700 |
| 2015/01/13 | 1,625 | 1,646 | 1,602 | 1,626 | 17,400 |
| 2015/01/09 | 1,642 | 1,660 | 1,621 | 1,643 | 21,400 |
| 2015/01/08 | 1,600 | 1,640 | 1,600 | 1,617 | 11,700 |
| 2015/01/07 | 1,579 | 1,613 | 1,579 | 1,604 | 12,700 |
| 2015/01/06 | 1,639 | 1,653 | 1,603 | 1,603 | 29,600 |
| 2015/01/05 | 1,672 | 1,705 | 1,670 | 1,677 | 18,000 |