[4958 東証1部] 長谷川香料 日足 時系列データ

[4958 東証1部] 長谷川香料 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-172069.002087.002053.002077.002010041700700
2017-08-162060.002076.002057.002068.002170044873900
2017-08-152068.002070.002048.002061.002690055469900
2017-08-142081.002087.002041.002044.003770077609300
2017-08-102100.002122.002093.002111.003520074062900
2017-08-092120.002141.002090.002102.0059900126325300
2017-08-082128.002150.002103.002111.0053200113147600
2017-08-072185.002192.002085.002100.00139300294816800
2017-08-042174.002212.002168.002177.00166900364384400
2017-08-032342.002350.002326.002345.003980093289000
2017-08-022337.002345.002330.002333.004260099608400
2017-08-012325.002343.002324.002335.0078100182380200
2017-07-312340.002340.002321.002324.003470080827400
2017-07-282340.002348.002329.002348.003010070470600
2017-07-272329.002366.002325.002344.002950069079700
2017-07-262330.002334.002307.002328.002510058283200
2017-07-252330.002330.002310.002310.001400032456700
2017-07-242334.002345.002311.002330.002310053774200
2017-07-212328.002342.002321.002331.002460057379800
2017-07-202305.002339.002288.002330.003710086277000
2017-07-192305.002313.002294.002300.0045800105469100
2017-07-182300.002315.002296.002300.0049700114441200
2017-07-142300.002318.002295.002297.002950067918500
2017-07-132300.002304.002288.002299.003590082530700
2017-07-122320.002330.002289.002296.002830065195900
2017-07-112295.002326.002285.002311.0046500107458500
2017-07-102311.002318.002294.002295.003190073375800
2017-07-072300.002323.002285.002289.0089400205719700
2017-07-062302.002322.002285.002317.003310076492600
2017-07-052304.002330.002294.002312.002910067248000
2017-07-042392.002392.002258.002304.0052900123050200
2017-07-032378.002420.002356.002361.003880092153400
2017-06-302464.002464.002368.002377.0087200209634500
2017-06-292419.002424.002409.002414.003600087012200
2017-06-282393.002430.002393.002402.0042900103297000
2017-06-272365.002389.002365.002387.002690063981200
2017-06-262348.002375.002348.002355.002260053312800
2017-06-232312.002338.002312.002330.002790065004100
2017-06-222300.002321.002299.002312.003010069573700
2017-06-212324.002333.002311.002311.002120049181700
2017-06-202286.002338.002286.002332.003820088692900
2017-06-192260.002286.002260.002277.002460056025200
2017-06-162260.002300.002243.002256.00134400304416000
2017-06-152235.002259.002229.002246.003290073908100
2017-06-142246.002256.002232.002232.001840041206000
2017-06-132235.002255.002234.002242.001110024883600
2017-06-122251.002260.002238.002246.001730038876500
2017-06-092243.002266.002228.002247.003610081116200
2017-06-082276.002276.002237.002243.003950088990300
2017-06-072273.002287.002266.002273.002620059586400
2017-06-062291.002296.002268.002269.002930066733400
2017-06-052279.002285.002273.002276.0054400123997600
2017-06-022267.002298.002258.002294.0044100100718900
2017-06-012239.002268.002230.002252.002820063532800
2017-05-312222.002257.002220.002227.003320074176300
2017-05-302206.002229.002200.002225.002320051483900
2017-05-292206.002224.002195.002201.00950020945500
2017-05-262205.002216.002200.002206.002030044790800
2017-05-252220.002228.002214.002220.002190048659300
2017-05-242247.002247.002216.002220.003580079587900
2017-05-232223.002233.002205.002210.0070900157202300
2017-05-222223.002232.002208.002224.002510055750000
2017-05-192200.002236.002196.002212.0062800139086000
2017-05-182186.002206.002174.002199.0054800120232900
2017-05-172140.002209.002140.002200.0073500160715300
2017-05-162185.002185.002140.002171.0089600193277700
2017-05-152234.002234.002128.002190.0072000158011100
2017-05-122249.002251.002216.002245.004410098750400
2017-05-112259.002270.002255.002265.002690060862900
2017-05-102241.002267.002241.002259.002850064275100
2017-05-092277.002277.002252.002267.002990067701800
2017-05-082218.002293.002218.002285.0071800162599700
2017-05-022199.002220.002193.002198.004500099167300
2017-05-012168.002187.002155.002184.003840083366200
2017-04-282196.002201.002161.002164.003590077911100
2017-04-272167.002225.002166.002186.0080100175725100
2017-04-262137.002154.002112.002143.002670057189400
2017-04-252091.002136.002091.002124.0050300106478700
2017-04-242080.002105.002068.002091.003050063662000
2017-04-212036.002074.002036.002071.002980061346900
2017-04-202048.002059.002014.002026.003390068724100
2017-04-192056.002074.002046.002048.004630095331100
2017-04-182046.002073.002041.002041.001620033183900
2017-04-172028.002053.002013.002046.002810057230000
2017-04-142050.002069.002010.002012.002890058720800
2017-04-132074.002081.002054.002066.002830058429500
2017-04-122080.002089.002064.002077.003750077882800
2017-04-112093.002129.002088.002098.002910061314300
2017-04-102121.002143.002096.002099.003290069265300
2017-04-072121.002146.002105.002121.004130087828400
2017-04-062193.002200.002129.002133.0062200133890500
2017-04-052196.002215.002186.002193.0064000140759700
2017-04-042187.002195.002152.002160.0059900130092100
2017-04-032120.002187.002116.002167.0058100125649000
2017-03-312138.002149.002114.002114.0050900108089200
2017-03-302164.002183.002125.002133.0048000102972000
2017-03-292157.002184.002142.002159.0050000108143500
2017-03-282210.002210.002196.002208.0072300159243400
2017-03-272180.002228.002175.002199.0050500111114300
2017-03-242159.002244.002154.002187.0097600214338600
2017-03-232126.002176.002125.002159.0053100114540100
2017-03-222096.002144.002096.002137.0094900202661600
2017-03-212118.002175.002117.002136.00111800239689900
2017-03-172098.002148.002092.002117.00143600303534700
2017-03-162064.002097.002057.002095.0052300109325600
2017-03-152090.002100.002074.002081.003610075275300
2017-03-142091.002099.002075.002090.003320069361900
2017-03-132090.002104.002086.002090.0083800175613900
2017-03-102093.002094.002071.002090.00126500263950000
2017-03-092039.002091.002039.002071.0068500141994000
2017-03-082025.002043.002010.002015.003830077460900
2017-03-072055.002055.002009.002019.0050900103024200
2017-03-061957.002079.001957.002064.0070900143757100
2017-03-031951.001951.001936.001945.001970038246400
2017-03-021960.001975.001954.001960.0056200110315600
2017-03-011946.001962.001935.001960.002590050684400
2017-02-281938.001963.001938.001943.002800054706400
2017-02-271930.001944.001906.001934.003070059164900
2017-02-241933.001946.001912.001945.003530068287400
2017-02-231946.001954.001929.001933.001830035468100
2017-02-221951.001953.001925.001937.003880075061100
2017-02-211965.001971.001936.001968.002140041862500
2017-02-201980.001980.001941.001957.002690052640100
2017-02-171958.001996.001942.001990.002400047531000
2017-02-161961.001966.001937.001959.003630071000800
2017-02-151986.002001.001981.001981.002920058057800
2017-02-141996.001997.001970.001970.002170042960000
2017-02-131980.001989.001968.001979.002890057180900
2017-02-101975.001985.001967.001975.005010099013100
2017-02-091975.001979.001968.001975.002770054687200
2017-02-081970.001974.001947.001968.001540030169900
2017-02-071949.001975.001933.001970.002630051553100
2017-02-061999.002010.001939.001969.0092900184020300
2017-02-031974.001993.001944.001965.003580070416000
2017-02-021993.001993.001928.001937.001220023780000
2017-02-011924.001995.001924.001989.002580050767800
2017-01-311904.001934.001904.001924.001900036423500
2017-01-301938.001942.001915.001930.001610031027500
2017-01-271959.001960.001930.001942.002200042810500
2017-01-261977.001991.001945.001955.001710033520300
2017-01-251888.001972.001888.001956.005150099060300
2017-01-241897.001897.001871.001888.002240042184100
2017-01-231932.001936.001896.001897.001710032646800
2017-01-201946.001963.001941.001955.002040039896500
2017-01-191950.001950.001924.001942.001350026143200
2017-01-181948.001948.001901.001926.001600030737300
2017-01-171972.001972.001934.001936.001430027807600
2017-01-161977.001991.001950.001979.001830036046000
2017-01-131938.001977.001938.001975.001810035600600
2017-01-121975.001975.001934.001957.002130041604100
2017-01-111989.001993.001968.001973.002310045665100
2017-01-101992.001992.001945.001967.002750054134900
2017-01-061935.002009.001932.002002.003040059927600
2017-01-051955.001958.001941.001949.002440047565500
2017-01-041948.001962.001925.001955.0053600104767400
2016-12-301954.001970.001927.001948.001540030000100
2016-12-291976.001976.001933.001948.003060059593400
2016-12-281980.001985.001970.001976.001450028692100
2016-12-271997.001997.001970.001976.001380027326400
2016-12-262009.002009.001984.001988.001860037098800
2016-12-221998.002000.001978.001993.001950038820000
2016-12-212013.002013.001980.001991.001150022929100
2016-12-201991.002012.001989.002010.002820056448700
2016-12-191998.002000.001979.001998.003100061775200
2016-12-162000.002000.001978.001987.003990079382800
2016-12-151992.002010.001976.001993.002620052228500
2016-12-142002.002002.001977.001992.003050060748700
2016-12-131992.002013.001982.001994.003370067283900
2016-12-121995.001998.001969.001992.003080061335300
2016-12-091976.001998.001965.001992.0053800106614300
2016-12-081985.001985.001940.001976.003480068669000
2016-12-071970.001980.001959.001975.002280044997600
2016-12-062000.002000.001950.001962.003450067906300
2016-12-051968.001990.001961.001980.002510049585200
2016-12-021950.001988.001950.001968.003980078293100
2016-12-011951.001972.001947.001950.003890076189200
2016-11-301975.001976.001944.001944.003360065527500
2016-11-291939.001953.001926.001950.002910056706100
2016-11-281963.001963.001933.001950.002700052611600
2016-11-251929.001975.001929.001963.003250063512500
2016-11-241906.001933.001889.001929.002860054793800
2016-11-221870.001880.001858.001871.002720050889900
2016-11-211883.001892.001861.001866.002770052050100
2016-11-181900.001900.001853.001853.0092000171538300
2016-11-171863.001890.001860.001883.001460027415300
2016-11-161890.001899.001833.001875.003150058778000
2016-11-151974.001974.001875.001876.0076600145723100
2016-11-141900.002016.001878.002004.00158200315015700
2016-11-111898.001899.001839.001862.002230041623100
2016-11-101866.001872.001845.001869.004220078743200
2016-11-091875.001875.001765.001771.003200057458400
2016-11-081855.001865.001846.001859.001590029518900
2016-11-071866.001866.001846.001850.002510046444600
2016-11-041843.001849.001807.001841.002920053567700
2016-11-021837.001857.001834.001847.002180040242200
2016-11-011851.001851.001834.001849.001870034529900
2016-10-311860.001868.001838.001856.004010074519100
2016-10-281920.001920.001867.001898.0054000102433400
2016-10-271899.001920.001892.001920.002670051028900
2016-10-261900.001900.001879.001884.003320062585100
2016-10-251900.001903.001875.001900.003060058062100
2016-10-241870.001900.001870.001899.001430027037600
2016-10-211895.001895.001873.001879.001640030834000
2016-10-201870.001896.001866.001891.001980037326100
2016-10-191870.001870.001863.001870.001340025047300
2016-10-181869.001872.001862.001870.002570048030900
2016-10-171853.001872.001853.001866.001130021080700
2016-10-141820.001851.001820.001847.001240022793200
2016-10-131823.001838.001814.001826.00940017118000
2016-10-121825.001829.001816.001823.001810032993100
2016-10-111831.001849.001825.001836.00950017443700
2016-10-071845.001845.001824.001835.00670012288700
2016-10-061842.001855.001840.001845.001180021794200
2016-10-051850.001853.001838.001849.002010037157400
2016-10-041850.001854.001833.001850.001670030884800
2016-10-031857.001857.001838.001849.001130020916600
2016-09-301896.001896.001853.001862.001600029939200
2016-09-291900.001910.001884.001895.002330044233800
2016-09-281875.001899.001870.001893.002890054388000
2016-09-271871.001908.001815.001900.00141300264704900
2016-09-261921.001921.001881.001884.0063600121594400
2016-09-231880.001964.001880.001938.0065900126281500
2016-09-211854.001900.001828.001888.0075300140185400
2016-09-201808.001856.001805.001854.0072000131199700
2016-09-161819.001823.001812.001812.002530045949800
2016-09-151844.001844.001799.001815.001950035593900
2016-09-141838.001853.001822.001850.004090075537100
2016-09-131875.001875.001840.001847.0078700146300300
2016-09-121830.001854.001829.001844.001810033268600
2016-09-091850.001850.001810.001844.003900071786300
2016-09-081860.001860.001832.001846.004880090221800
2016-09-071869.001869.001854.001860.002680049861100
2016-09-061870.001870.001865.001869.001880035121500
2016-09-051872.001905.001872.001877.00930017550600
2016-09-021880.001882.001863.001872.001230023024900
2016-09-011875.001892.001870.001883.001060019930500
2016-08-311874.001878.001861.001875.001480027709700
2016-08-301855.001863.001840.001860.00700012992800
2016-08-291875.001875.001842.001854.001700031621300
2016-08-261846.001850.001835.001839.001350024893900
2016-08-251831.001850.001830.001846.001760032414700
2016-08-241830.001843.001822.001822.0043007872500
2016-08-231805.001834.001795.001806.001460026368500
2016-08-221746.001804.001746.001799.001090019474200
2016-08-191762.001780.001750.001756.00970017074900
2016-08-181777.001796.001773.001773.001150020476800
2016-08-171783.001807.001759.001793.002260040291900
2016-08-161846.001851.001791.001797.003020055079700
2016-08-151850.001852.001830.001838.0034006254000
2016-08-121851.001852.001838.001848.001000018489400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog