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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,980 | 3,000 | 2,916 | 2,916 | 45,300 |
| 2022/12/29 | 2,913 | 2,968 | 2,887 | 2,961 | 58,900 |
| 2022/12/28 | 2,909 | 2,915 | 2,886 | 2,913 | 35,700 |
| 2022/12/27 | 2,913 | 2,928 | 2,904 | 2,924 | 14,900 |
| 2022/12/26 | 2,843 | 2,888 | 2,814 | 2,887 | 21,000 |
| 2022/12/23 | 2,878 | 2,878 | 2,839 | 2,843 | 23,700 |
| 2022/12/22 | 2,908 | 2,932 | 2,875 | 2,916 | 45,900 |
| 2022/12/21 | 2,953 | 2,993 | 2,881 | 2,883 | 58,800 |
| 2022/12/20 | 3,015 | 3,050 | 2,903 | 2,963 | 73,700 |
| 2022/12/19 | 3,000 | 3,040 | 2,995 | 3,015 | 45,400 |
| 2022/12/16 | 3,075 | 3,105 | 3,020 | 3,045 | 97,200 |
| 2022/12/15 | 3,130 | 3,175 | 3,110 | 3,120 | 38,200 |
| 2022/12/14 | 3,170 | 3,205 | 3,155 | 3,190 | 29,800 |
| 2022/12/13 | 3,155 | 3,170 | 3,120 | 3,135 | 32,200 |
| 2022/12/12 | 3,105 | 3,125 | 3,080 | 3,115 | 25,300 |
| 2022/12/09 | 3,030 | 3,105 | 3,030 | 3,105 | 40,800 |
| 2022/12/08 | 3,045 | 3,045 | 3,015 | 3,030 | 68,200 |
| 2022/12/07 | 3,060 | 3,075 | 3,025 | 3,040 | 67,100 |
| 2022/12/06 | 3,070 | 3,095 | 3,045 | 3,070 | 64,000 |
| 2022/12/05 | 3,035 | 3,060 | 3,025 | 3,060 | 53,000 |
| 2022/12/02 | 3,130 | 3,130 | 3,015 | 3,030 | 76,000 |
| 2022/12/01 | 3,125 | 3,180 | 3,105 | 3,180 | 82,500 |
| 2022/11/30 | 3,060 | 3,080 | 3,010 | 3,075 | 96,900 |
| 2022/11/29 | 3,010 | 3,030 | 2,977 | 3,030 | 41,800 |
| 2022/11/28 | 3,065 | 3,080 | 3,010 | 3,020 | 31,800 |
| 2022/11/25 | 3,055 | 3,080 | 3,030 | 3,055 | 36,400 |
| 2022/11/24 | 3,040 | 3,090 | 3,030 | 3,055 | 71,100 |
| 2022/11/22 | 2,977 | 2,996 | 2,967 | 2,989 | 48,300 |
| 2022/11/21 | 2,930 | 2,943 | 2,900 | 2,943 | 39,500 |
| 2022/11/18 | 2,939 | 2,954 | 2,915 | 2,924 | 42,000 |
| 2022/11/17 | 2,855 | 2,929 | 2,855 | 2,889 | 47,300 |
| 2022/11/16 | 2,887 | 2,908 | 2,860 | 2,860 | 47,300 |
| 2022/11/15 | 2,920 | 2,964 | 2,901 | 2,937 | 79,200 |
| 2022/11/14 | 3,025 | 3,025 | 2,827 | 2,828 | 119,800 |
| 2022/11/11 | 3,300 | 3,300 | 3,205 | 3,230 | 52,000 |
| 2022/11/10 | 3,250 | 3,250 | 3,205 | 3,230 | 33,600 |
| 2022/11/09 | 3,260 | 3,260 | 3,220 | 3,250 | 31,900 |
| 2022/11/08 | 3,160 | 3,215 | 3,155 | 3,215 | 48,300 |
| 2022/11/07 | 3,180 | 3,180 | 3,125 | 3,150 | 40,500 |
| 2022/11/04 | 3,115 | 3,135 | 3,090 | 3,110 | 53,400 |
| 2022/11/02 | 3,125 | 3,155 | 3,120 | 3,135 | 72,600 |
| 2022/11/01 | 3,180 | 3,190 | 3,115 | 3,130 | 23,900 |
| 2022/10/31 | 3,135 | 3,190 | 3,125 | 3,170 | 95,900 |
| 2022/10/28 | 3,100 | 3,135 | 3,085 | 3,100 | 296,500 |
| 2022/10/27 | 3,160 | 3,160 | 3,105 | 3,120 | 42,700 |
| 2022/10/26 | 3,150 | 3,170 | 3,140 | 3,160 | 54,200 |
| 2022/10/25 | 3,155 | 3,160 | 3,130 | 3,135 | 36,900 |
| 2022/10/24 | 3,225 | 3,240 | 3,115 | 3,120 | 74,400 |
| 2022/10/21 | 3,115 | 3,150 | 3,110 | 3,110 | 34,600 |
| 2022/10/20 | 3,135 | 3,160 | 3,120 | 3,135 | 48,600 |
| 2022/10/19 | 3,195 | 3,210 | 3,165 | 3,175 | 35,500 |
| 2022/10/18 | 3,155 | 3,185 | 3,125 | 3,145 | 42,300 |
| 2022/10/17 | 3,155 | 3,170 | 3,085 | 3,105 | 48,200 |
| 2022/10/14 | 3,120 | 3,205 | 3,085 | 3,195 | 62,000 |
| 2022/10/13 | 3,065 | 3,075 | 3,025 | 3,025 | 73,100 |
| 2022/10/12 | 3,150 | 3,175 | 3,105 | 3,105 | 76,000 |
| 2022/10/11 | 3,270 | 3,295 | 3,135 | 3,150 | 99,300 |
| 2022/10/07 | 3,255 | 3,350 | 3,255 | 3,320 | 97,900 |
| 2022/10/06 | 3,325 | 3,365 | 3,285 | 3,295 | 82,000 |
| 2022/10/05 | 3,300 | 3,355 | 3,280 | 3,285 | 74,200 |
| 2022/10/04 | 3,200 | 3,295 | 3,195 | 3,295 | 108,400 |
| 2022/10/03 | 2,992 | 3,100 | 2,992 | 3,085 | 76,300 |
| 2022/09/30 | 3,050 | 3,105 | 3,000 | 3,000 | 71,800 |
| 2022/09/29 | 3,060 | 3,120 | 3,040 | 3,115 | 83,700 |
| 2022/09/28 | 3,065 | 3,065 | 2,999 | 3,040 | 271,700 |
| 2022/09/27 | 3,070 | 3,115 | 3,060 | 3,070 | 110,100 |
| 2022/09/26 | 3,125 | 3,205 | 3,070 | 3,090 | 210,800 |
| 2022/09/22 | 3,090 | 3,155 | 3,090 | 3,145 | 240,900 |
| 2022/09/21 | 3,135 | 3,175 | 3,115 | 3,145 | 96,000 |
| 2022/09/20 | 3,175 | 3,195 | 3,145 | 3,155 | 103,200 |
| 2022/09/16 | 3,185 | 3,210 | 3,125 | 3,150 | 197,000 |
| 2022/09/15 | 3,025 | 3,050 | 3,015 | 3,035 | 65,400 |
| 2022/09/14 | 3,030 | 3,075 | 2,995 | 3,025 | 100,800 |
| 2022/09/13 | 3,090 | 3,105 | 3,070 | 3,085 | 53,400 |
| 2022/09/12 | 3,065 | 3,105 | 3,050 | 3,085 | 79,300 |
| 2022/09/09 | 2,995 | 3,050 | 2,992 | 3,015 | 104,400 |
| 2022/09/08 | 2,975 | 3,000 | 2,937 | 2,996 | 112,100 |
| 2022/09/07 | 2,958 | 2,959 | 2,901 | 2,905 | 60,600 |
| 2022/09/06 | 2,966 | 2,983 | 2,924 | 2,964 | 73,200 |
| 2022/09/05 | 2,972 | 2,987 | 2,953 | 2,963 | 49,300 |
| 2022/09/02 | 2,986 | 2,996 | 2,964 | 2,977 | 86,300 |
| 2022/09/01 | 2,990 | 3,000 | 2,966 | 2,970 | 66,600 |
| 2022/08/31 | 3,030 | 3,030 | 3,000 | 3,020 | 34,900 |
| 2022/08/30 | 3,035 | 3,065 | 3,020 | 3,065 | 19,400 |
| 2022/08/29 | 2,995 | 3,015 | 2,984 | 2,999 | 41,000 |
| 2022/08/26 | 3,080 | 3,100 | 3,065 | 3,065 | 32,300 |
| 2022/08/25 | 3,025 | 3,080 | 3,015 | 3,055 | 29,900 |
| 2022/08/24 | 3,055 | 3,055 | 3,005 | 3,015 | 33,700 |
| 2022/08/23 | 3,050 | 3,075 | 3,030 | 3,030 | 44,400 |
| 2022/08/22 | 3,080 | 3,100 | 3,060 | 3,100 | 60,600 |
| 2022/08/19 | 3,175 | 3,175 | 3,110 | 3,110 | 35,900 |
| 2022/08/18 | 3,210 | 3,230 | 3,145 | 3,145 | 49,000 |
| 2022/08/17 | 3,315 | 3,320 | 3,255 | 3,255 | 57,700 |
| 2022/08/16 | 3,300 | 3,315 | 3,260 | 3,275 | 63,800 |
| 2022/08/15 | 3,300 | 3,305 | 3,255 | 3,285 | 38,400 |
| 2022/08/12 | 3,220 | 3,305 | 3,220 | 3,300 | 96,700 |
| 2022/08/10 | 3,140 | 3,220 | 3,140 | 3,175 | 87,100 |
| 2022/08/09 | 3,160 | 3,160 | 3,100 | 3,125 | 46,400 |
| 2022/08/08 | 3,140 | 3,150 | 3,100 | 3,135 | 31,200 |
| 2022/08/05 | 3,100 | 3,140 | 3,070 | 3,140 | 56,000 |
| 2022/08/04 | 3,120 | 3,120 | 3,045 | 3,080 | 33,700 |
| 2022/08/03 | 3,105 | 3,105 | 3,060 | 3,080 | 34,200 |
| 2022/08/02 | 3,120 | 3,120 | 3,060 | 3,075 | 36,600 |
| 2022/08/01 | 3,055 | 3,135 | 3,055 | 3,135 | 53,100 |
| 2022/07/29 | 3,085 | 3,085 | 3,035 | 3,040 | 22,500 |
| 2022/07/28 | 3,065 | 3,075 | 2,998 | 3,060 | 54,900 |
| 2022/07/27 | 3,075 | 3,095 | 3,055 | 3,080 | 20,500 |
| 2022/07/26 | 3,080 | 3,115 | 3,065 | 3,070 | 37,900 |
| 2022/07/25 | 3,075 | 3,105 | 3,055 | 3,080 | 41,300 |
| 2022/07/22 | 3,045 | 3,095 | 3,020 | 3,085 | 47,100 |
| 2022/07/21 | 3,010 | 3,055 | 3,010 | 3,055 | 48,500 |
| 2022/07/20 | 2,952 | 3,005 | 2,947 | 3,005 | 58,700 |
| 2022/07/19 | 2,935 | 2,985 | 2,894 | 2,902 | 33,500 |
| 2022/07/15 | 2,901 | 2,923 | 2,888 | 2,917 | 49,500 |
| 2022/07/14 | 2,925 | 2,930 | 2,897 | 2,907 | 74,000 |
| 2022/07/13 | 2,985 | 2,985 | 2,937 | 2,962 | 61,800 |
| 2022/07/12 | 3,015 | 3,045 | 2,988 | 3,015 | 84,200 |
| 2022/07/11 | 2,939 | 3,040 | 2,936 | 3,010 | 105,300 |
| 2022/07/08 | 2,958 | 2,983 | 2,921 | 2,939 | 138,400 |
| 2022/07/07 | 2,919 | 2,962 | 2,885 | 2,931 | 88,900 |
| 2022/07/06 | 2,830 | 2,954 | 2,828 | 2,883 | 107,100 |
| 2022/07/05 | 2,830 | 2,840 | 2,811 | 2,834 | 82,100 |
| 2022/07/04 | 2,830 | 2,845 | 2,779 | 2,809 | 78,400 |
| 2022/07/01 | 2,800 | 2,845 | 2,760 | 2,780 | 90,200 |
| 2022/06/30 | 2,773 | 2,799 | 2,734 | 2,759 | 84,300 |
| 2022/06/29 | 2,763 | 2,835 | 2,728 | 2,766 | 243,400 |
| 2022/06/28 | 2,653 | 2,772 | 2,653 | 2,763 | 122,900 |
| 2022/06/27 | 2,690 | 2,690 | 2,637 | 2,640 | 48,500 |
| 2022/06/24 | 2,598 | 2,647 | 2,598 | 2,637 | 76,400 |
| 2022/06/23 | 2,558 | 2,618 | 2,551 | 2,598 | 66,100 |
| 2022/06/22 | 2,534 | 2,579 | 2,519 | 2,549 | 82,700 |
| 2022/06/21 | 2,455 | 2,501 | 2,447 | 2,484 | 56,200 |
| 2022/06/20 | 2,409 | 2,464 | 2,380 | 2,392 | 33,200 |
| 2022/06/17 | 2,415 | 2,459 | 2,388 | 2,448 | 52,300 |
| 2022/06/16 | 2,444 | 2,461 | 2,428 | 2,440 | 50,600 |
| 2022/06/15 | 2,412 | 2,468 | 2,405 | 2,405 | 46,600 |
| 2022/06/14 | 2,441 | 2,473 | 2,411 | 2,439 | 43,500 |
| 2022/06/13 | 2,469 | 2,476 | 2,446 | 2,462 | 32,200 |
| 2022/06/10 | 2,532 | 2,542 | 2,506 | 2,519 | 50,500 |
| 2022/06/09 | 2,600 | 2,600 | 2,560 | 2,563 | 43,700 |
| 2022/06/08 | 2,544 | 2,582 | 2,544 | 2,569 | 38,700 |
| 2022/06/07 | 2,534 | 2,542 | 2,494 | 2,531 | 29,800 |
| 2022/06/06 | 2,503 | 2,522 | 2,492 | 2,518 | 29,600 |
| 2022/06/03 | 2,535 | 2,551 | 2,524 | 2,544 | 27,600 |
| 2022/06/02 | 2,533 | 2,533 | 2,491 | 2,506 | 39,800 |
| 2022/06/01 | 2,471 | 2,535 | 2,471 | 2,533 | 50,500 |
| 2022/05/31 | 2,449 | 2,481 | 2,444 | 2,471 | 69,000 |
| 2022/05/30 | 2,439 | 2,521 | 2,438 | 2,486 | 159,900 |
| 2022/05/27 | 2,430 | 2,432 | 2,382 | 2,407 | 33,100 |
| 2022/05/26 | 2,381 | 2,414 | 2,381 | 2,397 | 50,900 |
| 2022/05/25 | 2,405 | 2,418 | 2,367 | 2,373 | 52,300 |
| 2022/05/24 | 2,429 | 2,434 | 2,390 | 2,400 | 42,300 |
| 2022/05/23 | 2,464 | 2,464 | 2,421 | 2,435 | 31,600 |
| 2022/05/20 | 2,404 | 2,437 | 2,381 | 2,436 | 43,100 |
| 2022/05/19 | 2,379 | 2,422 | 2,374 | 2,401 | 45,400 |
| 2022/05/18 | 2,415 | 2,425 | 2,384 | 2,400 | 30,000 |
| 2022/05/17 | 2,439 | 2,441 | 2,398 | 2,409 | 38,000 |
| 2022/05/16 | 2,487 | 2,487 | 2,390 | 2,403 | 51,300 |
| 2022/05/13 | 2,371 | 2,488 | 2,360 | 2,488 | 76,800 |
| 2022/05/12 | 2,500 | 2,501 | 2,341 | 2,352 | 139,100 |
| 2022/05/11 | 2,536 | 2,660 | 2,515 | 2,539 | 81,400 |
| 2022/05/10 | 2,569 | 2,606 | 2,521 | 2,597 | 75,200 |
| 2022/05/09 | 2,576 | 2,617 | 2,576 | 2,588 | 59,300 |
| 2022/05/06 | 2,563 | 2,620 | 2,536 | 2,614 | 73,400 |
| 2022/05/02 | 2,527 | 2,541 | 2,500 | 2,524 | 65,900 |
| 2022/04/28 | 2,479 | 2,545 | 2,478 | 2,535 | 64,500 |
| 2022/04/27 | 2,470 | 2,492 | 2,433 | 2,473 | 178,200 |
| 2022/04/26 | 2,516 | 2,520 | 2,465 | 2,506 | 93,000 |
| 2022/04/25 | 2,544 | 2,550 | 2,490 | 2,512 | 87,800 |
| 2022/04/22 | 2,572 | 2,574 | 2,530 | 2,572 | 63,100 |
| 2022/04/21 | 2,550 | 2,607 | 2,541 | 2,596 | 45,100 |
| 2022/04/20 | 2,606 | 2,615 | 2,577 | 2,600 | 63,600 |
| 2022/04/19 | 2,579 | 2,605 | 2,578 | 2,592 | 69,000 |
| 2022/04/18 | 2,539 | 2,563 | 2,507 | 2,550 | 37,200 |
| 2022/04/15 | 2,573 | 2,584 | 2,551 | 2,570 | 37,100 |
| 2022/04/14 | 2,564 | 2,598 | 2,562 | 2,580 | 34,400 |
| 2022/04/13 | 2,523 | 2,562 | 2,518 | 2,560 | 60,500 |
| 2022/04/12 | 2,536 | 2,544 | 2,518 | 2,523 | 42,600 |
| 2022/04/11 | 2,529 | 2,563 | 2,516 | 2,549 | 42,300 |
| 2022/04/08 | 2,568 | 2,568 | 2,509 | 2,530 | 69,800 |
| 2022/04/07 | 2,569 | 2,569 | 2,521 | 2,534 | 58,300 |
| 2022/04/06 | 2,600 | 2,612 | 2,575 | 2,577 | 69,700 |
| 2022/04/05 | 2,651 | 2,651 | 2,604 | 2,614 | 51,600 |
| 2022/04/04 | 2,621 | 2,621 | 2,574 | 2,601 | 41,500 |
| 2022/04/01 | 2,575 | 2,588 | 2,559 | 2,571 | 49,200 |
| 2022/03/31 | 2,620 | 2,627 | 2,597 | 2,607 | 96,300 |
| 2022/03/30 | 2,665 | 2,665 | 2,580 | 2,615 | 101,200 |
| 2022/03/29 | 2,668 | 2,690 | 2,612 | 2,653 | 141,000 |
| 2022/03/28 | 2,608 | 2,644 | 2,591 | 2,618 | 118,800 |
| 2022/03/25 | 2,577 | 2,617 | 2,572 | 2,600 | 92,500 |
| 2022/03/24 | 2,542 | 2,542 | 2,486 | 2,530 | 50,500 |
| 2022/03/23 | 2,521 | 2,551 | 2,486 | 2,538 | 62,500 |
| 2022/03/22 | 2,533 | 2,533 | 2,463 | 2,481 | 77,000 |
| 2022/03/18 | 2,469 | 2,495 | 2,460 | 2,468 | 168,300 |
| 2022/03/17 | 2,486 | 2,491 | 2,439 | 2,466 | 89,000 |
| 2022/03/16 | 2,423 | 2,426 | 2,384 | 2,402 | 80,900 |
| 2022/03/15 | 2,357 | 2,423 | 2,343 | 2,405 | 91,000 |
| 2022/03/14 | 2,344 | 2,370 | 2,313 | 2,315 | 66,200 |
| 2022/03/11 | 2,325 | 2,347 | 2,301 | 2,321 | 109,500 |
| 2022/03/10 | 2,253 | 2,334 | 2,246 | 2,334 | 96,700 |
| 2022/03/09 | 2,203 | 2,230 | 2,158 | 2,176 | 60,100 |
| 2022/03/08 | 2,189 | 2,218 | 2,188 | 2,203 | 62,200 |
| 2022/03/07 | 2,250 | 2,250 | 2,198 | 2,213 | 71,500 |
| 2022/03/04 | 2,290 | 2,295 | 2,251 | 2,251 | 46,000 |
| 2022/03/03 | 2,343 | 2,343 | 2,315 | 2,318 | 44,600 |
| 2022/03/02 | 2,328 | 2,382 | 2,317 | 2,322 | 45,300 |
| 2022/03/01 | 2,428 | 2,435 | 2,389 | 2,398 | 50,900 |
| 2022/02/28 | 2,379 | 2,412 | 2,342 | 2,403 | 84,000 |
| 2022/02/25 | 2,383 | 2,385 | 2,327 | 2,372 | 70,800 |
| 2022/02/24 | 2,306 | 2,384 | 2,302 | 2,379 | 95,900 |
| 2022/02/22 | 2,323 | 2,338 | 2,275 | 2,305 | 101,700 |
| 2022/02/21 | 2,332 | 2,378 | 2,323 | 2,345 | 99,000 |
| 2022/02/18 | 2,340 | 2,390 | 2,334 | 2,340 | 125,300 |
| 2022/02/17 | 2,393 | 2,430 | 2,340 | 2,362 | 105,200 |
| 2022/02/16 | 2,396 | 2,405 | 2,368 | 2,387 | 94,600 |
| 2022/02/15 | 2,409 | 2,415 | 2,363 | 2,376 | 98,300 |
| 2022/02/14 | 2,379 | 2,393 | 2,365 | 2,386 | 101,000 |
| 2022/02/10 | 2,440 | 2,458 | 2,403 | 2,418 | 68,800 |
| 2022/02/09 | 2,421 | 2,437 | 2,379 | 2,413 | 108,600 |
| 2022/02/08 | 2,428 | 2,435 | 2,365 | 2,371 | 80,400 |
| 2022/02/07 | 2,440 | 2,485 | 2,403 | 2,423 | 139,600 |
| 2022/02/04 | 2,488 | 2,519 | 2,477 | 2,490 | 49,900 |
| 2022/02/03 | 2,556 | 2,556 | 2,491 | 2,502 | 40,000 |
| 2022/02/02 | 2,521 | 2,552 | 2,490 | 2,539 | 91,200 |
| 2022/02/01 | 2,514 | 2,531 | 2,486 | 2,506 | 86,600 |
| 2022/01/31 | 2,459 | 2,527 | 2,438 | 2,505 | 102,900 |
| 2022/01/28 | 2,442 | 2,459 | 2,427 | 2,454 | 110,300 |
| 2022/01/27 | 2,480 | 2,506 | 2,411 | 2,433 | 124,700 |
| 2022/01/26 | 2,471 | 2,504 | 2,421 | 2,458 | 63,400 |
| 2022/01/25 | 2,479 | 2,479 | 2,408 | 2,421 | 113,200 |
| 2022/01/24 | 2,477 | 2,508 | 2,432 | 2,479 | 39,100 |
| 2022/01/21 | 2,462 | 2,507 | 2,447 | 2,494 | 59,500 |
| 2022/01/20 | 2,447 | 2,489 | 2,445 | 2,460 | 36,900 |
| 2022/01/19 | 2,487 | 2,491 | 2,437 | 2,446 | 58,500 |
| 2022/01/18 | 2,561 | 2,561 | 2,503 | 2,525 | 32,600 |
| 2022/01/17 | 2,554 | 2,569 | 2,536 | 2,561 | 40,900 |
| 2022/01/14 | 2,610 | 2,625 | 2,547 | 2,562 | 77,300 |
| 2022/01/13 | 2,662 | 2,662 | 2,618 | 2,618 | 38,000 |
| 2022/01/12 | 2,619 | 2,693 | 2,615 | 2,678 | 40,100 |
| 2022/01/11 | 2,608 | 2,622 | 2,585 | 2,604 | 68,800 |
| 2022/01/07 | 2,685 | 2,690 | 2,626 | 2,635 | 52,700 |
| 2022/01/06 | 2,745 | 2,745 | 2,681 | 2,690 | 52,500 |
| 2022/01/05 | 2,779 | 2,781 | 2,734 | 2,767 | 47,900 |
| 2022/01/04 | 2,744 | 2,780 | 2,719 | 2,779 | 70,700 |