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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,954 | 1,970 | 1,927 | 1,948 | 15,400 |
| 2016/12/29 | 1,976 | 1,976 | 1,933 | 1,948 | 30,600 |
| 2016/12/28 | 1,980 | 1,985 | 1,970 | 1,976 | 14,500 |
| 2016/12/27 | 1,997 | 1,997 | 1,970 | 1,976 | 13,800 |
| 2016/12/26 | 2,009 | 2,009 | 1,984 | 1,988 | 18,600 |
| 2016/12/22 | 1,998 | 2,000 | 1,978 | 1,993 | 19,500 |
| 2016/12/21 | 2,013 | 2,013 | 1,980 | 1,991 | 11,500 |
| 2016/12/20 | 1,991 | 2,012 | 1,989 | 2,010 | 28,200 |
| 2016/12/19 | 1,998 | 2,000 | 1,979 | 1,998 | 31,000 |
| 2016/12/16 | 2,000 | 2,000 | 1,978 | 1,987 | 39,900 |
| 2016/12/15 | 1,992 | 2,010 | 1,976 | 1,993 | 26,200 |
| 2016/12/14 | 2,002 | 2,002 | 1,977 | 1,992 | 30,500 |
| 2016/12/13 | 1,992 | 2,013 | 1,982 | 1,994 | 33,700 |
| 2016/12/12 | 1,995 | 1,998 | 1,969 | 1,992 | 30,800 |
| 2016/12/09 | 1,976 | 1,998 | 1,965 | 1,992 | 53,800 |
| 2016/12/08 | 1,985 | 1,985 | 1,940 | 1,976 | 34,800 |
| 2016/12/07 | 1,970 | 1,980 | 1,959 | 1,975 | 22,800 |
| 2016/12/06 | 2,000 | 2,000 | 1,950 | 1,962 | 34,500 |
| 2016/12/05 | 1,968 | 1,990 | 1,961 | 1,980 | 25,100 |
| 2016/12/02 | 1,950 | 1,988 | 1,950 | 1,968 | 39,800 |
| 2016/12/01 | 1,951 | 1,972 | 1,947 | 1,950 | 38,900 |
| 2016/11/30 | 1,975 | 1,976 | 1,944 | 1,944 | 33,600 |
| 2016/11/29 | 1,939 | 1,953 | 1,926 | 1,950 | 29,100 |
| 2016/11/28 | 1,963 | 1,963 | 1,933 | 1,950 | 27,000 |
| 2016/11/25 | 1,929 | 1,975 | 1,929 | 1,963 | 32,500 |
| 2016/11/24 | 1,906 | 1,933 | 1,889 | 1,929 | 28,600 |
| 2016/11/22 | 1,870 | 1,880 | 1,858 | 1,871 | 27,200 |
| 2016/11/21 | 1,883 | 1,892 | 1,861 | 1,866 | 27,700 |
| 2016/11/18 | 1,900 | 1,900 | 1,853 | 1,853 | 92,000 |
| 2016/11/17 | 1,863 | 1,890 | 1,860 | 1,883 | 14,600 |
| 2016/11/16 | 1,890 | 1,899 | 1,833 | 1,875 | 31,500 |
| 2016/11/15 | 1,974 | 1,974 | 1,875 | 1,876 | 76,600 |
| 2016/11/14 | 1,900 | 2,016 | 1,878 | 2,004 | 158,200 |
| 2016/11/11 | 1,898 | 1,899 | 1,839 | 1,862 | 22,300 |
| 2016/11/10 | 1,866 | 1,872 | 1,845 | 1,869 | 42,200 |
| 2016/11/09 | 1,875 | 1,875 | 1,765 | 1,771 | 32,000 |
| 2016/11/08 | 1,855 | 1,865 | 1,846 | 1,859 | 15,900 |
| 2016/11/07 | 1,866 | 1,866 | 1,846 | 1,850 | 25,100 |
| 2016/11/04 | 1,843 | 1,849 | 1,807 | 1,841 | 29,200 |
| 2016/11/02 | 1,837 | 1,857 | 1,834 | 1,847 | 21,800 |
| 2016/11/01 | 1,851 | 1,851 | 1,834 | 1,849 | 18,700 |
| 2016/10/31 | 1,860 | 1,868 | 1,838 | 1,856 | 40,100 |
| 2016/10/28 | 1,920 | 1,920 | 1,867 | 1,898 | 54,000 |
| 2016/10/27 | 1,899 | 1,920 | 1,892 | 1,920 | 26,700 |
| 2016/10/26 | 1,900 | 1,900 | 1,879 | 1,884 | 33,200 |
| 2016/10/25 | 1,900 | 1,903 | 1,875 | 1,900 | 30,600 |
| 2016/10/24 | 1,870 | 1,900 | 1,870 | 1,899 | 14,300 |
| 2016/10/21 | 1,895 | 1,895 | 1,873 | 1,879 | 16,400 |
| 2016/10/20 | 1,870 | 1,896 | 1,866 | 1,891 | 19,800 |
| 2016/10/19 | 1,870 | 1,870 | 1,863 | 1,870 | 13,400 |
| 2016/10/18 | 1,869 | 1,872 | 1,862 | 1,870 | 25,700 |
| 2016/10/17 | 1,853 | 1,872 | 1,853 | 1,866 | 11,300 |
| 2016/10/14 | 1,820 | 1,851 | 1,820 | 1,847 | 12,400 |
| 2016/10/13 | 1,823 | 1,838 | 1,814 | 1,826 | 9,400 |
| 2016/10/12 | 1,825 | 1,829 | 1,816 | 1,823 | 18,100 |
| 2016/10/11 | 1,831 | 1,849 | 1,825 | 1,836 | 9,500 |
| 2016/10/07 | 1,845 | 1,845 | 1,824 | 1,835 | 6,700 |
| 2016/10/06 | 1,842 | 1,855 | 1,840 | 1,845 | 11,800 |
| 2016/10/05 | 1,850 | 1,853 | 1,838 | 1,849 | 20,100 |
| 2016/10/04 | 1,850 | 1,854 | 1,833 | 1,850 | 16,700 |
| 2016/10/03 | 1,857 | 1,857 | 1,838 | 1,849 | 11,300 |
| 2016/09/30 | 1,896 | 1,896 | 1,853 | 1,862 | 16,000 |
| 2016/09/29 | 1,900 | 1,910 | 1,884 | 1,895 | 23,300 |
| 2016/09/28 | 1,875 | 1,899 | 1,870 | 1,893 | 28,900 |
| 2016/09/27 | 1,871 | 1,908 | 1,815 | 1,900 | 141,300 |
| 2016/09/26 | 1,921 | 1,921 | 1,881 | 1,884 | 63,600 |
| 2016/09/23 | 1,880 | 1,964 | 1,880 | 1,938 | 65,900 |
| 2016/09/21 | 1,854 | 1,900 | 1,828 | 1,888 | 75,300 |
| 2016/09/20 | 1,808 | 1,856 | 1,805 | 1,854 | 72,000 |
| 2016/09/16 | 1,819 | 1,823 | 1,812 | 1,812 | 25,300 |
| 2016/09/15 | 1,844 | 1,844 | 1,799 | 1,815 | 19,500 |
| 2016/09/14 | 1,838 | 1,853 | 1,822 | 1,850 | 40,900 |
| 2016/09/13 | 1,875 | 1,875 | 1,840 | 1,847 | 78,700 |
| 2016/09/12 | 1,830 | 1,854 | 1,829 | 1,844 | 18,100 |
| 2016/09/09 | 1,850 | 1,850 | 1,810 | 1,844 | 39,000 |
| 2016/09/08 | 1,860 | 1,860 | 1,832 | 1,846 | 48,800 |
| 2016/09/07 | 1,869 | 1,869 | 1,854 | 1,860 | 26,800 |
| 2016/09/06 | 1,870 | 1,870 | 1,865 | 1,869 | 18,800 |
| 2016/09/05 | 1,872 | 1,905 | 1,872 | 1,877 | 9,300 |
| 2016/09/02 | 1,880 | 1,882 | 1,863 | 1,872 | 12,300 |
| 2016/09/01 | 1,875 | 1,892 | 1,870 | 1,883 | 10,600 |
| 2016/08/31 | 1,874 | 1,878 | 1,861 | 1,875 | 14,800 |
| 2016/08/30 | 1,855 | 1,863 | 1,840 | 1,860 | 7,000 |
| 2016/08/29 | 1,875 | 1,875 | 1,842 | 1,854 | 17,000 |
| 2016/08/26 | 1,846 | 1,850 | 1,835 | 1,839 | 13,500 |
| 2016/08/25 | 1,831 | 1,850 | 1,830 | 1,846 | 17,600 |
| 2016/08/24 | 1,830 | 1,843 | 1,822 | 1,822 | 4,300 |
| 2016/08/23 | 1,805 | 1,834 | 1,795 | 1,806 | 14,600 |
| 2016/08/22 | 1,746 | 1,804 | 1,746 | 1,799 | 10,900 |
| 2016/08/19 | 1,762 | 1,780 | 1,750 | 1,756 | 9,700 |
| 2016/08/18 | 1,777 | 1,796 | 1,773 | 1,773 | 11,500 |
| 2016/08/17 | 1,783 | 1,807 | 1,759 | 1,793 | 22,600 |
| 2016/08/16 | 1,846 | 1,851 | 1,791 | 1,797 | 30,200 |
| 2016/08/15 | 1,850 | 1,852 | 1,830 | 1,838 | 3,400 |
| 2016/08/12 | 1,851 | 1,852 | 1,838 | 1,848 | 10,000 |
| 2016/08/10 | 1,805 | 1,828 | 1,791 | 1,828 | 6,000 |
| 2016/08/09 | 1,800 | 1,800 | 1,770 | 1,791 | 4,700 |
| 2016/08/08 | 1,810 | 1,810 | 1,767 | 1,800 | 17,900 |
| 2016/08/05 | 1,761 | 1,767 | 1,709 | 1,712 | 12,400 |
| 2016/08/04 | 1,761 | 1,784 | 1,726 | 1,738 | 11,600 |
| 2016/08/03 | 1,737 | 1,761 | 1,732 | 1,749 | 10,800 |
| 2016/08/02 | 1,770 | 1,789 | 1,761 | 1,763 | 7,900 |
| 2016/08/01 | 1,858 | 1,858 | 1,788 | 1,795 | 10,800 |
| 2016/07/29 | 1,838 | 1,861 | 1,805 | 1,858 | 9,800 |
| 2016/07/28 | 1,837 | 1,850 | 1,821 | 1,835 | 7,000 |
| 2016/07/27 | 1,841 | 1,870 | 1,841 | 1,858 | 22,100 |
| 2016/07/26 | 1,852 | 1,852 | 1,803 | 1,819 | 16,200 |
| 2016/07/25 | 1,869 | 1,871 | 1,838 | 1,852 | 12,900 |
| 2016/07/22 | 1,860 | 1,869 | 1,853 | 1,869 | 2,900 |
| 2016/07/21 | 1,877 | 1,885 | 1,864 | 1,869 | 9,700 |
| 2016/07/20 | 1,852 | 1,876 | 1,833 | 1,870 | 14,800 |
| 2016/07/19 | 1,843 | 1,877 | 1,827 | 1,870 | 17,800 |
| 2016/07/15 | 1,861 | 1,875 | 1,832 | 1,839 | 21,500 |
| 2016/07/14 | 1,852 | 1,887 | 1,838 | 1,871 | 20,600 |
| 2016/07/13 | 1,838 | 1,849 | 1,826 | 1,834 | 29,100 |
| 2016/07/12 | 1,825 | 1,863 | 1,816 | 1,825 | 43,400 |
| 2016/07/11 | 1,820 | 1,849 | 1,820 | 1,825 | 41,900 |
| 2016/07/08 | 1,825 | 1,825 | 1,776 | 1,785 | 16,800 |
| 2016/07/07 | 1,790 | 1,815 | 1,782 | 1,801 | 12,500 |
| 2016/07/06 | 1,785 | 1,813 | 1,771 | 1,801 | 18,000 |
| 2016/07/05 | 1,829 | 1,832 | 1,801 | 1,825 | 10,300 |
| 2016/07/04 | 1,831 | 1,834 | 1,809 | 1,830 | 9,800 |
| 2016/07/01 | 1,820 | 1,850 | 1,820 | 1,831 | 12,800 |
| 2016/06/30 | 1,852 | 1,859 | 1,807 | 1,811 | 11,500 |
| 2016/06/29 | 1,833 | 1,853 | 1,816 | 1,825 | 14,300 |
| 2016/06/28 | 1,753 | 1,855 | 1,753 | 1,845 | 22,100 |
| 2016/06/27 | 1,760 | 1,813 | 1,760 | 1,798 | 20,700 |
| 2016/06/24 | 1,827 | 1,845 | 1,753 | 1,758 | 47,400 |
| 2016/06/23 | 1,825 | 1,831 | 1,810 | 1,825 | 23,100 |
| 2016/06/22 | 1,820 | 1,826 | 1,802 | 1,822 | 15,500 |
| 2016/06/21 | 1,813 | 1,832 | 1,804 | 1,822 | 18,400 |
| 2016/06/20 | 1,760 | 1,829 | 1,759 | 1,822 | 25,300 |
| 2016/06/17 | 1,789 | 1,800 | 1,708 | 1,708 | 110,900 |
| 2016/06/16 | 1,800 | 1,815 | 1,740 | 1,755 | 46,900 |
| 2016/06/15 | 1,826 | 1,851 | 1,817 | 1,827 | 18,700 |
| 2016/06/14 | 1,825 | 1,873 | 1,820 | 1,850 | 21,600 |
| 2016/06/13 | 1,844 | 1,875 | 1,812 | 1,822 | 54,000 |
| 2016/06/10 | 1,922 | 1,929 | 1,889 | 1,924 | 60,900 |
| 2016/06/09 | 1,910 | 1,929 | 1,901 | 1,922 | 16,700 |
| 2016/06/08 | 1,918 | 1,927 | 1,875 | 1,927 | 19,100 |
| 2016/06/07 | 1,880 | 1,916 | 1,855 | 1,913 | 17,100 |
| 2016/06/06 | 1,825 | 1,883 | 1,825 | 1,879 | 24,000 |
| 2016/06/03 | 1,839 | 1,879 | 1,828 | 1,860 | 16,500 |
| 2016/06/02 | 1,878 | 1,910 | 1,834 | 1,839 | 21,300 |
| 2016/06/01 | 1,928 | 1,928 | 1,891 | 1,907 | 16,700 |
| 2016/05/31 | 1,930 | 1,934 | 1,874 | 1,931 | 20,600 |
| 2016/05/30 | 1,925 | 1,934 | 1,918 | 1,934 | 6,400 |
| 2016/05/27 | 1,920 | 1,921 | 1,900 | 1,918 | 10,900 |
| 2016/05/26 | 1,920 | 1,921 | 1,885 | 1,918 | 16,500 |
| 2016/05/25 | 1,912 | 1,925 | 1,882 | 1,912 | 26,100 |
| 2016/05/24 | 1,907 | 1,922 | 1,902 | 1,912 | 20,400 |
| 2016/05/23 | 1,898 | 1,929 | 1,890 | 1,907 | 17,500 |
| 2016/05/20 | 1,842 | 1,904 | 1,842 | 1,900 | 21,700 |
| 2016/05/19 | 1,840 | 1,877 | 1,840 | 1,853 | 22,700 |
| 2016/05/18 | 1,851 | 1,860 | 1,825 | 1,846 | 10,900 |
| 2016/05/17 | 1,835 | 1,856 | 1,835 | 1,853 | 15,500 |
| 2016/05/16 | 1,827 | 1,889 | 1,827 | 1,832 | 13,500 |
| 2016/05/13 | 1,850 | 1,899 | 1,822 | 1,840 | 30,000 |
| 2016/05/12 | 1,818 | 1,849 | 1,818 | 1,847 | 17,800 |
| 2016/05/11 | 1,850 | 1,850 | 1,748 | 1,833 | 18,100 |
| 2016/05/10 | 1,800 | 1,849 | 1,774 | 1,832 | 62,000 |
| 2016/05/09 | 1,763 | 1,784 | 1,748 | 1,778 | 8,400 |
| 2016/05/06 | 1,728 | 1,768 | 1,712 | 1,754 | 20,600 |
| 2016/05/02 | 1,740 | 1,743 | 1,717 | 1,724 | 23,500 |
| 2016/04/28 | 1,840 | 1,848 | 1,755 | 1,791 | 39,700 |
| 2016/04/27 | 1,838 | 1,846 | 1,827 | 1,829 | 32,800 |
| 2016/04/26 | 1,820 | 1,837 | 1,820 | 1,835 | 19,700 |
| 2016/04/25 | 1,818 | 1,828 | 1,800 | 1,826 | 16,500 |
| 2016/04/22 | 1,820 | 1,820 | 1,789 | 1,818 | 28,100 |
| 2016/04/21 | 1,820 | 1,836 | 1,811 | 1,830 | 37,600 |
| 2016/04/20 | 1,800 | 1,820 | 1,787 | 1,789 | 47,100 |
| 2016/04/19 | 1,770 | 1,800 | 1,770 | 1,800 | 16,500 |
| 2016/04/18 | 1,713 | 1,748 | 1,711 | 1,723 | 12,600 |
| 2016/04/15 | 1,772 | 1,774 | 1,750 | 1,768 | 20,200 |
| 2016/04/14 | 1,794 | 1,800 | 1,764 | 1,788 | 41,200 |
| 2016/04/13 | 1,744 | 1,800 | 1,744 | 1,770 | 25,700 |
| 2016/04/12 | 1,670 | 1,750 | 1,670 | 1,741 | 17,400 |
| 2016/04/11 | 1,731 | 1,731 | 1,667 | 1,676 | 12,700 |
| 2016/04/08 | 1,692 | 1,765 | 1,692 | 1,742 | 44,700 |
| 2016/04/07 | 1,699 | 1,723 | 1,686 | 1,718 | 19,600 |
| 2016/04/06 | 1,677 | 1,714 | 1,677 | 1,705 | 31,600 |
| 2016/04/05 | 1,696 | 1,696 | 1,648 | 1,670 | 23,500 |
| 2016/04/04 | 1,672 | 1,709 | 1,670 | 1,700 | 25,500 |
| 2016/04/01 | 1,707 | 1,708 | 1,648 | 1,653 | 38,000 |
| 2016/03/31 | 1,758 | 1,758 | 1,703 | 1,705 | 13,900 |
| 2016/03/30 | 1,759 | 1,759 | 1,723 | 1,751 | 14,700 |
| 2016/03/29 | 1,726 | 1,760 | 1,726 | 1,758 | 21,700 |
| 2016/03/28 | 1,706 | 1,746 | 1,693 | 1,746 | 30,100 |
| 2016/03/25 | 1,667 | 1,707 | 1,667 | 1,700 | 28,100 |
| 2016/03/24 | 1,686 | 1,693 | 1,658 | 1,659 | 14,300 |
| 2016/03/23 | 1,680 | 1,694 | 1,676 | 1,693 | 21,100 |
| 2016/03/22 | 1,638 | 1,669 | 1,632 | 1,669 | 32,600 |
| 2016/03/18 | 1,610 | 1,625 | 1,601 | 1,619 | 37,300 |
| 2016/03/17 | 1,616 | 1,627 | 1,596 | 1,602 | 11,100 |
| 2016/03/16 | 1,595 | 1,622 | 1,595 | 1,600 | 14,000 |
| 2016/03/15 | 1,612 | 1,632 | 1,591 | 1,602 | 20,000 |
| 2016/03/14 | 1,600 | 1,629 | 1,588 | 1,621 | 30,800 |
| 2016/03/11 | 1,550 | 1,586 | 1,542 | 1,575 | 44,700 |
| 2016/03/10 | 1,545 | 1,555 | 1,517 | 1,550 | 22,100 |
| 2016/03/09 | 1,491 | 1,531 | 1,490 | 1,528 | 21,900 |
| 2016/03/08 | 1,493 | 1,518 | 1,475 | 1,512 | 31,000 |
| 2016/03/07 | 1,491 | 1,527 | 1,485 | 1,493 | 22,200 |
| 2016/03/04 | 1,464 | 1,485 | 1,445 | 1,485 | 8,400 |
| 2016/03/03 | 1,446 | 1,479 | 1,434 | 1,470 | 16,100 |
| 2016/03/02 | 1,429 | 1,469 | 1,415 | 1,448 | 14,900 |
| 2016/03/01 | 1,399 | 1,409 | 1,374 | 1,388 | 14,900 |
| 2016/02/29 | 1,460 | 1,471 | 1,397 | 1,399 | 21,000 |
| 2016/02/26 | 1,437 | 1,469 | 1,437 | 1,456 | 19,300 |
| 2016/02/25 | 1,393 | 1,444 | 1,393 | 1,425 | 12,200 |
| 2016/02/24 | 1,380 | 1,414 | 1,363 | 1,383 | 18,700 |
| 2016/02/23 | 1,447 | 1,449 | 1,390 | 1,392 | 13,700 |
| 2016/02/22 | 1,434 | 1,452 | 1,413 | 1,449 | 15,900 |
| 2016/02/19 | 1,428 | 1,447 | 1,420 | 1,424 | 15,700 |
| 2016/02/18 | 1,420 | 1,476 | 1,417 | 1,464 | 23,200 |
| 2016/02/17 | 1,394 | 1,427 | 1,362 | 1,384 | 16,700 |
| 2016/02/16 | 1,395 | 1,437 | 1,395 | 1,410 | 22,000 |
| 2016/02/15 | 1,382 | 1,416 | 1,344 | 1,411 | 11,100 |
| 2016/02/12 | 1,385 | 1,430 | 1,321 | 1,325 | 36,300 |
| 2016/02/10 | 1,439 | 1,456 | 1,374 | 1,384 | 21,600 |
| 2016/02/09 | 1,457 | 1,470 | 1,421 | 1,436 | 19,400 |
| 2016/02/08 | 1,450 | 1,533 | 1,450 | 1,527 | 40,300 |
| 2016/02/05 | 1,505 | 1,523 | 1,485 | 1,502 | 14,000 |
| 2016/02/04 | 1,516 | 1,554 | 1,516 | 1,536 | 14,400 |
| 2016/02/03 | 1,550 | 1,550 | 1,522 | 1,534 | 16,900 |
| 2016/02/02 | 1,589 | 1,589 | 1,562 | 1,566 | 11,400 |
| 2016/02/01 | 1,631 | 1,631 | 1,573 | 1,589 | 35,200 |
| 2016/01/29 | 1,527 | 1,572 | 1,526 | 1,572 | 41,600 |
| 2016/01/28 | 1,502 | 1,543 | 1,502 | 1,526 | 39,000 |
| 2016/01/27 | 1,472 | 1,487 | 1,466 | 1,486 | 19,100 |
| 2016/01/26 | 1,450 | 1,467 | 1,450 | 1,451 | 44,600 |
| 2016/01/25 | 1,428 | 1,454 | 1,427 | 1,450 | 15,300 |
| 2016/01/22 | 1,358 | 1,420 | 1,358 | 1,419 | 27,200 |
| 2016/01/21 | 1,373 | 1,402 | 1,338 | 1,338 | 45,200 |
| 2016/01/20 | 1,411 | 1,419 | 1,380 | 1,380 | 30,900 |
| 2016/01/19 | 1,413 | 1,444 | 1,412 | 1,422 | 22,000 |
| 2016/01/18 | 1,414 | 1,441 | 1,401 | 1,418 | 23,800 |
| 2016/01/15 | 1,462 | 1,477 | 1,445 | 1,455 | 31,000 |
| 2016/01/14 | 1,447 | 1,465 | 1,428 | 1,433 | 32,700 |
| 2016/01/13 | 1,465 | 1,502 | 1,465 | 1,486 | 29,200 |
| 2016/01/12 | 1,470 | 1,483 | 1,446 | 1,447 | 50,500 |
| 2016/01/08 | 1,491 | 1,499 | 1,472 | 1,480 | 33,900 |
| 2016/01/07 | 1,511 | 1,521 | 1,486 | 1,491 | 36,500 |
| 2016/01/06 | 1,531 | 1,546 | 1,505 | 1,511 | 26,200 |
| 2016/01/05 | 1,511 | 1,539 | 1,511 | 1,534 | 39,100 |
| 2016/01/04 | 1,567 | 1,581 | 1,512 | 1,514 | 20,800 |