[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 
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
2016-08-101805.001828.001791.001828.00600010921400
2016-08-091800.001800.001770.001791.0047008405400
2016-08-081810.001810.001767.001800.001790032069600
2016-08-051761.001767.001709.001712.001240021438200
2016-08-041761.001784.001726.001738.001160020221200
2016-08-031737.001761.001732.001749.001080018847900
2016-08-021770.001789.001761.001763.00790013983200
2016-08-011858.001858.001788.001795.001080019480000
2016-07-291838.001861.001805.001858.00980018009900
2016-07-281837.001850.001821.001835.00700012834600
2016-07-271841.001870.001841.001858.002210041080500
2016-07-261852.001852.001803.001819.001620029507700
2016-07-251869.001871.001838.001852.001290023986400
2016-07-221860.001869.001853.001869.0029005406200
2016-07-211877.001885.001864.001869.00970018150000
2016-07-201852.001876.001833.001870.001480027495000
2016-07-191843.001877.001827.001870.001780033187200
2016-07-151861.001875.001832.001839.002150039884600
2016-07-141852.001887.001838.001871.002060038532900
2016-07-131838.001849.001826.001834.002910053385200
2016-07-121825.001863.001816.001825.004340079680700
2016-07-111820.001849.001820.001825.004190076662600
2016-07-081825.001825.001776.001785.001680030172400
2016-07-071790.001815.001782.001801.001250022522100
2016-07-061785.001813.001771.001801.001800032243900
2016-07-051829.001832.001801.001825.001030018757300
2016-07-041831.001834.001809.001830.00980017898200
2016-07-011820.001850.001820.001831.001280023486400
2016-06-301852.001859.001807.001811.001150021048600
2016-06-291833.001853.001816.001825.001430026170500
2016-06-281753.001855.001753.001845.002210040412000
2016-06-271760.001813.001760.001798.002070037136700
2016-06-241827.001845.001753.001758.004740085924300
2016-06-231825.001831.001810.001825.002310042152400
2016-06-221820.001826.001802.001822.001550028192600
2016-06-211813.001832.001804.001822.001840033522200
2016-06-201760.001829.001759.001822.002530045771100
2016-06-171789.001800.001708.001708.00110900192454900
2016-06-161800.001815.001740.001755.004690083130400
2016-06-151826.001851.001817.001827.001870034236700
2016-06-141825.001873.001820.001850.002160039788800
2016-06-131844.001875.001812.001822.005400098746000
2016-06-101922.001929.001889.001924.0060900116648400
2016-06-091910.001929.001901.001922.001670032110500
2016-06-081918.001927.001875.001927.001910036608800
2016-06-071880.001916.001855.001913.001710032418500
2016-06-061825.001883.001825.001879.002400044680200
2016-06-031839.001879.001828.001860.001650030560600
2016-06-021878.001910.001834.001839.002130039620000
2016-06-011928.001928.001891.001907.001670031841400
2016-05-311930.001934.001874.001931.002060039626500
2016-05-301925.001934.001918.001934.00640012347400
2016-05-271920.001921.001900.001918.001090020864000
2016-05-261920.001921.001885.001918.001650031617900
2016-05-251912.001925.001882.001912.002610049917700
2016-05-241907.001922.001902.001912.002040039023800
2016-05-231898.001929.001890.001907.001750033369700
2016-05-201842.001904.001842.001900.002170041065200
2016-05-191840.001877.001840.001853.002270042151900
2016-05-181851.001860.001825.001846.001090020138600
2016-05-171835.001856.001835.001853.001550028653400
2016-05-161827.001889.001827.001832.001350024956300
2016-05-131850.001899.001822.001840.003000055614800
2016-05-121818.001849.001818.001847.001780032734300
2016-05-111850.001850.001748.001833.001810032963100
2016-05-101800.001849.001774.001832.0062000113214900
2016-05-091763.001784.001748.001778.00840014894300
2016-05-061728.001768.001712.001754.002060035768100
2016-05-021740.001743.001717.001724.002350040624600
2016-04-281840.001848.001755.001791.003970071760600
2016-04-271838.001846.001827.001829.003280060187300
2016-04-261820.001837.001820.001835.001970036036300
2016-04-251818.001828.001800.001826.001650029992300
2016-04-221820.001820.001789.001818.002810050722800
2016-04-211820.001836.001811.001830.003760068686900
2016-04-201800.001820.001787.001789.004710084863700
2016-04-191770.001800.001770.001800.001650029567900
2016-04-181713.001748.001711.001723.001260021773600
2016-04-151772.001774.001750.001768.002020035613600
2016-04-141794.001800.001764.001788.004120073537900
2016-04-131744.001800.001744.001770.002570045603800
2016-04-121670.001750.001670.001741.001740030083000
2016-04-111731.001731.001667.001676.001270021442200
2016-04-081692.001765.001692.001742.004470077647200
2016-04-071699.001723.001686.001718.001960033560000
2016-04-061677.001714.001677.001705.003160053723900
2016-04-051696.001696.001648.001670.002350039204000
2016-04-041672.001709.001670.001700.002550043225500
2016-04-011707.001708.001648.001653.003800063443200
2016-03-311758.001758.001703.001705.001390023880600
2016-03-301759.001759.001723.001751.001470025684400
2016-03-291726.001760.001726.001758.002170038019600
2016-03-281706.001746.001693.001746.003010051809600
2016-03-251667.001707.001667.001700.002810047660900
2016-03-241686.001693.001658.001659.001430023901000
2016-03-231680.001694.001676.001693.002110035609900
2016-03-221638.001669.001632.001669.003260053955300
2016-03-181610.001625.001601.001619.003730060221000
2016-03-171616.001627.001596.001602.001110017880400
2016-03-161595.001622.001595.001600.001400022471700
2016-03-151612.001632.001591.001602.002000032210700
2016-03-141600.001629.001588.001621.003080049716400
2016-03-111550.001586.001542.001575.004470069717900
2016-03-101545.001555.001517.001550.002210034053700
2016-03-091491.001531.001490.001528.002190033138300
2016-03-081493.001518.001475.001512.003100046548100
2016-03-071491.001527.001485.001493.002220033252100
2016-03-041464.001485.001445.001485.00840012352600
2016-03-031446.001479.001434.001470.001610023478200
2016-03-021429.001469.001415.001448.001490021578000
2016-03-011399.001409.001374.001388.001490020691800
2016-02-291460.001471.001397.001399.002100030118100
2016-02-261437.001469.001437.001456.001930028104000
2016-02-251393.001444.001393.001425.001220017370000
2016-02-241380.001414.001363.001383.001870026058200
2016-02-231447.001449.001390.001392.001370019315300
2016-02-221434.001452.001413.001449.001590022792800
2016-02-191428.001447.001420.001424.001570022494900
2016-02-181420.001476.001417.001464.002320033718700
2016-02-171394.001427.001362.001384.001670023208400
2016-02-161395.001437.001395.001410.002200031286700
2016-02-151382.001416.001344.001411.001110015450400
2016-02-121385.001430.001321.001325.003630049202000
2016-02-101439.001456.001374.001384.002160030204100
2016-02-091457.001470.001421.001436.001940028072100
2016-02-081450.001533.001450.001527.004030060675600
2016-02-051505.001523.001485.001502.001400021075100
2016-02-041516.001554.001516.001536.001440022186000
2016-02-031550.001550.001522.001534.001690025886200
2016-02-021589.001589.001562.001566.001140017885600
2016-02-011631.001631.001573.001589.003520056303600
2016-01-291527.001572.001526.001572.004160064325400
2016-01-281502.001543.001502.001526.003900059594700
2016-01-271472.001487.001466.001486.001910028209100
2016-01-261450.001467.001450.001451.004460064871200
2016-01-251428.001454.001427.001450.001530022060800
2016-01-221358.001420.001358.001419.002720037890300
2016-01-211373.001402.001338.001338.004520061968700
2016-01-201411.001419.001380.001380.003090043022400
2016-01-191413.001444.001412.001422.002200031361100
2016-01-181414.001441.001401.001418.002380033738100
2016-01-151462.001477.001445.001455.003100045219300
2016-01-141447.001465.001428.001433.003270047040200
2016-01-131465.001502.001465.001486.002920043377300
2016-01-121470.001483.001446.001447.005050073721900
2016-01-081491.001499.001472.001480.003390050323200
2016-01-071511.001521.001486.001491.003650054699100
2016-01-061531.001546.001505.001511.002620039658500
2016-01-051511.001539.001511.001534.003910059760400
2016-01-041567.001581.001512.001514.002080031934200
2015-12-301569.001570.001556.001567.001860029127700
2015-12-291560.001572.001558.001565.001000015647900
2015-12-281533.001560.001533.001560.00990015374600
2015-12-251547.001555.001531.001535.001520023436100
2015-12-241567.001567.001540.001547.001700026360100
2015-12-221550.001558.001549.001553.003170049247800
2015-12-211539.001551.001515.001533.004200064229500
2015-12-181571.001598.001550.001552.004690073695900
2015-12-171551.001574.001551.001569.005770090370200
2015-12-161525.001532.001516.001524.002530038541100
2015-12-151526.001535.001513.001514.002900044065700
2015-12-141550.001550.001520.001538.004700072187100
2015-12-111551.001556.001532.001550.0093300144555500
2015-12-101511.001528.001511.001524.0066000100316200
2015-12-091510.001518.001502.001511.005230078897300
2015-12-081524.001527.001511.001513.005120077700400
2015-12-071535.001544.001523.001524.006310096637000
2015-12-041540.001541.001505.001523.0074400113277400
2015-12-031551.001555.001548.001550.004420068526900
2015-12-021562.001562.001550.001551.002960045997300
2015-12-011570.001570.001551.001562.003500054689500
2015-11-301590.001606.001561.001570.005240082366300

   ※ 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