4957 ヤスハラケミカル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 800 | 800 | 786 | 795 | 2,300 | 795 |
| 2024-11-21 | 788 | 802 | 788 | 802 | 3,500 | 802 |
| 2024-11-20 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2024-11-19 | 785 | 790 | 784 | 784 | 3,600 | 784 |
| 2024-11-18 | 795 | 795 | 785 | 785 | 1,400 | 785 |
| 2024-11-15 | 804 | 804 | 778 | 789 | 5,000 | 789 |
| 2024-11-14 | 799 | 802 | 795 | 800 | 900 | 800 |
| 2024-11-13 | 793 | 793 | 788 | 793 | 500 | 793 |
| 2024-11-12 | 805 | 805 | 784 | 791 | 3,300 | 791 |
| 2024-11-11 | 803 | 804 | 799 | 804 | 2,600 | 804 |
| 2024-11-08 | 786 | 800 | 786 | 794 | 1,900 | 794 |
| 2024-11-07 | 805 | 807 | 787 | 791 | 7,300 | 791 |
| 2024-11-06 | 843 | 843 | 815 | 820 | 4,700 | 820 |
| 2024-11-05 | 855 | 855 | 831 | 835 | 9,300 | 835 |
| 2024-11-01 | 856 | 863 | 826 | 856 | 57,600 | 856 |
| 2024-10-31 | 799 | 824 | 782 | 800 | 12,200 | 800 |
| 2024-10-30 | 769 | 795 | 769 | 795 | 4,500 | 795 |
| 2024-10-29 | 768 | 770 | 768 | 770 | 2,200 | 770 |
| 2024-10-28 | 754 | 769 | 754 | 769 | 2,300 | 769 |
| 2024-10-25 | 761 | 776 | 760 | 760 | 1,700 | 760 |
| 2024-10-24 | 783 | 783 | 751 | 754 | 2,900 | 754 |
| 2024-10-23 | 765 | 783 | 765 | 783 | 6,800 | 783 |
| 2024-10-22 | 751 | 761 | 745 | 745 | 3,700 | 745 |
| 2024-10-21 | 739 | 749 | 739 | 748 | 1,600 | 748 |
| 2024-10-18 | 735 | 739 | 735 | 739 | 1,000 | 739 |
| 2024-10-17 | 729 | 732 | 729 | 732 | 1,400 | 732 |
| 2024-10-16 | 740 | 744 | 737 | 744 | 600 | 744 |
| 2024-10-15 | 750 | 750 | 737 | 746 | 3,800 | 746 |
| 2024-10-11 | 740 | 744 | 740 | 744 | 400 | 744 |
| 2024-10-10 | 742 | 742 | 729 | 729 | 2,700 | 729 |
| 2024-10-09 | 727 | 740 | 727 | 740 | 600 | 740 |
| 2024-10-08 | 714 | 724 | 714 | 724 | 900 | 724 |
| 2024-10-07 | 725 | 725 | 725 | 725 | 1,700 | 725 |
| 2024-10-04 | 718 | 720 | 718 | 720 | 900 | 720 |
| 2024-10-03 | 720 | 720 | 718 | 718 | 400 | 718 |
| 2024-10-02 | 714 | 717 | 700 | 717 | 7,800 | 717 |
| 2024-10-01 | 715 | 715 | 711 | 714 | 2,100 | 714 |
| 2024-09-30 | 708 | 713 | 702 | 713 | 1,600 | 713 |
| 2024-09-27 | 720 | 732 | 708 | 723 | 2,800 | 723 |
| 2024-09-26 | 735 | 735 | 730 | 730 | 900 | 730 |
| 2024-09-25 | 734 | 735 | 731 | 731 | 800 | 731 |
| 2024-09-24 | 735 | 735 | 734 | 734 | 1,000 | 734 |
| 2024-09-20 | 734 | 740 | 734 | 740 | 900 | 740 |
| 2024-09-19 | - | - | - | 728 | - | 728 |
| 2024-09-18 | 745 | 745 | 728 | 728 | 3,500 | 728 |
| 2024-09-17 | 743 | 743 | 724 | 730 | 4,600 | 730 |
| 2024-09-13 | 728 | 743 | 727 | 743 | 900 | 743 |
| 2024-09-12 | 731 | 734 | 724 | 728 | 800 | 728 |
| 2024-09-11 | 730 | 732 | 722 | 724 | 1,200 | 724 |
| 2024-09-10 | 751 | 751 | 725 | 727 | 1,300 | 727 |
| 2024-09-09 | 716 | 721 | 673 | 721 | 9,500 | 721 |
| 2024-09-06 | 765 | 765 | 735 | 735 | 3,100 | 735 |
| 2024-09-05 | 770 | 770 | 749 | 765 | 6,400 | 765 |
| 2024-09-04 | 782 | 783 | 770 | 770 | 4,500 | 770 |
| 2024-09-03 | 801 | 806 | 791 | 792 | 5,500 | 792 |
| 2024-09-02 | 820 | 870 | 801 | 816 | 17,100 | 816 |
| 2024-08-30 | 780 | 850 | 780 | 815 | 20,900 | 815 |
| 2024-08-29 | 768 | 779 | 758 | 779 | 3,300 | 779 |
| 2024-08-28 | 765 | 765 | 756 | 760 | 800 | 760 |
| 2024-08-27 | 761 | 761 | 760 | 760 | 400 | 760 |
| 2024-08-26 | 753 | 774 | 753 | 774 | 3,900 | 774 |
| 2024-08-23 | 758 | 758 | 753 | 753 | 9,700 | 753 |
| 2024-08-22 | 773 | 773 | 760 | 760 | 1,400 | 760 |
| 2024-08-21 | 777 | 777 | 766 | 766 | 1,600 | 766 |
| 2024-08-20 | 774 | 780 | 774 | 777 | 1,400 | 777 |
| 2024-08-19 | 801 | 801 | 770 | 770 | 6,400 | 770 |
| 2024-08-16 | 800 | 814 | 781 | 801 | 7,000 | 801 |
| 2024-08-15 | 784 | 799 | 782 | 790 | 5,800 | 790 |
| 2024-08-14 | 750 | 780 | 750 | 780 | 7,200 | 780 |
| 2024-08-13 | 738 | 741 | 712 | 729 | 2,500 | 729 |
| 2024-08-09 | 720 | 736 | 706 | 736 | 1,800 | 736 |
| 2024-08-08 | 682 | 724 | 682 | 724 | 6,400 | 724 |
| 2024-08-07 | 692 | 708 | 670 | 691 | 7,200 | 691 |
| 2024-08-06 | 621 | 690 | 621 | 684 | 11,100 | 684 |
| 2024-08-05 | 736 | 736 | 608 | 611 | 33,600 | 611 |
| 2024-08-02 | 792 | 794 | 745 | 757 | 43,100 | 757 |
| 2024-08-01 | 777 | 875 | 770 | 822 | 210,900 | 822 |
| 2024-07-31 | 730 | 744 | 723 | 725 | 6,500 | 725 |
| 2024-07-30 | 739 | 741 | 730 | 730 | 2,300 | 730 |
| 2024-07-29 | 739 | 739 | 739 | 739 | 200 | 739 |
| 2024-07-26 | 732 | 738 | 731 | 736 | 2,500 | 736 |
| 2024-07-25 | 760 | 760 | 741 | 741 | 1,700 | 741 |
| 2024-07-24 | 778 | 778 | 770 | 770 | 900 | 770 |
| 2024-07-23 | 772 | 780 | 771 | 780 | 700 | 780 |
| 2024-07-22 | 779 | 790 | 777 | 779 | 2,500 | 779 |
| 2024-07-19 | 778 | 782 | 778 | 781 | 800 | 781 |
| 2024-07-18 | 782 | 787 | 777 | 781 | 3,000 | 781 |
| 2024-07-17 | 790 | 797 | 778 | 779 | 1,200 | 779 |
| 2024-07-16 | 780 | 781 | 770 | 777 | 5,600 | 777 |
| 2024-07-12 | 767 | 778 | 767 | 769 | 3,300 | 769 |
| 2024-07-11 | - | - | - | 765 | - | 765 |
| 2024-07-10 | 765 | 765 | 760 | 765 | 1,200 | 765 |
| 2024-07-09 | 762 | 765 | 761 | 765 | 500 | 765 |
| 2024-07-08 | 759 | 768 | 759 | 760 | 1,800 | 760 |
| 2024-07-05 | 765 | 768 | 759 | 762 | 2,200 | 762 |
| 2024-07-04 | 760 | 764 | 758 | 764 | 3,900 | 764 |
| 2024-07-03 | 746 | 760 | 746 | 759 | 3,400 | 759 |
| 2024-07-02 | 748 | 748 | 748 | 748 | 500 | 748 |
| 2024-07-01 | 743 | 747 | 740 | 744 | 900 | 744 |
| 2024-06-28 | 747 | 747 | 746 | 746 | 200 | 746 |
| 2024-06-27 | 735 | 745 | 735 | 739 | 1,100 | 739 |
| 2024-06-26 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2024-06-25 | 740 | 743 | 737 | 737 | 400 | 737 |
| 2024-06-24 | 754 | 754 | 739 | 740 | 8,800 | 740 |
| 2024-06-21 | 738 | 742 | 733 | 740 | 800 | 740 |
| 2024-06-20 | 729 | 740 | 729 | 738 | 2,400 | 738 |
| 2024-06-19 | 752 | 760 | 739 | 744 | 4,500 | 744 |
| 2024-06-18 | 749 | 750 | 748 | 748 | 800 | 748 |
| 2024-06-17 | 742 | 750 | 742 | 742 | 6,100 | 742 |
| 2024-06-14 | 726 | 747 | 722 | 747 | 3,200 | 747 |
| 2024-06-13 | 758 | 758 | 724 | 725 | 3,200 | 725 |
| 2024-06-12 | 752 | 752 | 743 | 743 | 1,200 | 743 |
| 2024-06-11 | 764 | 768 | 743 | 750 | 5,100 | 750 |
| 2024-06-10 | 730 | 753 | 730 | 753 | 5,100 | 753 |
| 2024-06-07 | 725 | 729 | 725 | 727 | 800 | 727 |
| 2024-06-06 | 721 | 723 | 720 | 723 | 1,400 | 723 |
| 2024-06-05 | 720 | 724 | 717 | 724 | 1,200 | 724 |
| 2024-06-04 | 718 | 723 | 718 | 723 | 800 | 723 |
| 2024-06-03 | 726 | 726 | 721 | 726 | 1,400 | 726 |
| 2024-05-31 | 723 | 724 | 720 | 720 | 3,700 | 720 |
| 2024-05-30 | 720 | 721 | 720 | 721 | 1,500 | 721 |
| 2024-05-29 | 723 | 723 | 720 | 720 | 1,100 | 720 |
| 2024-05-28 | 718 | 721 | 718 | 720 | 3,700 | 720 |
| 2024-05-27 | 707 | 716 | 707 | 716 | 7,600 | 716 |
| 2024-05-24 | 700 | 705 | 700 | 700 | 1,200 | 700 |
| 2024-05-23 | 707 | 707 | 700 | 700 | 1,700 | 700 |
| 2024-05-22 | 706 | 706 | 698 | 702 | 1,300 | 702 |
| 2024-05-21 | 691 | 705 | 691 | 705 | 2,500 | 705 |
| 2024-05-20 | 687 | 699 | 686 | 686 | 1,300 | 686 |
| 2024-05-17 | 690 | 697 | 687 | 688 | 2,400 | 688 |
| 2024-05-16 | 709 | 709 | 690 | 690 | 5,900 | 690 |
| 2024-05-15 | 709 | 709 | 701 | 703 | 4,000 | 703 |
| 2024-05-14 | 712 | 712 | 705 | 712 | 2,900 | 712 |
| 2024-05-13 | 700 | 705 | 700 | 704 | 2,200 | 704 |
| 2024-05-10 | 690 | 709 | 690 | 698 | 2,200 | 698 |
| 2024-05-09 | 689 | 697 | 687 | 690 | 1,600 | 690 |
| 2024-05-08 | 708 | 708 | 680 | 692 | 14,300 | 692 |
| 2024-05-07 | 723 | 723 | 712 | 712 | 2,700 | 712 |
| 2024-05-02 | 731 | 731 | 720 | 723 | 8,100 | 723 |
| 2024-05-01 | 755 | 763 | 709 | 742 | 50,800 | 742 |
| 2024-04-30 | 766 | 769 | 745 | 753 | 14,700 | 753 |
| 2024-04-26 | 740 | 769 | 740 | 765 | 10,600 | 765 |
| 2024-04-25 | 746 | 746 | 727 | 741 | 2,200 | 741 |
| 2024-04-24 | 749 | 749 | 729 | 745 | 3,000 | 745 |
| 2024-04-23 | 759 | 759 | 737 | 739 | 5,200 | 739 |
| 2024-04-22 | 763 | 763 | 745 | 758 | 6,900 | 758 |
| 2024-04-19 | 762 | 763 | 740 | 763 | 7,100 | 763 |
| 2024-04-18 | 744 | 761 | 729 | 755 | 10,900 | 755 |
| 2024-04-17 | 735 | 741 | 730 | 740 | 3,500 | 740 |
| 2024-04-16 | 730 | 735 | 729 | 735 | 3,400 | 735 |
| 2024-04-15 | 723 | 728 | 723 | 728 | 3,300 | 728 |
| 2024-04-12 | 727 | 727 | 725 | 727 | 2,900 | 727 |
| 2024-04-11 | 712 | 724 | 712 | 724 | 2,000 | 724 |
| 2024-04-10 | 718 | 718 | 715 | 718 | 1,600 | 718 |
| 2024-04-09 | 723 | 726 | 718 | 724 | 1,700 | 724 |
| 2024-04-08 | 718 | 730 | 718 | 718 | 5,100 | 718 |
| 2024-04-05 | 714 | 720 | 711 | 719 | 4,200 | 719 |
| 2024-04-04 | 714 | 725 | 714 | 715 | 4,000 | 715 |
| 2024-04-03 | 715 | 728 | 712 | 715 | 4,000 | 715 |
| 2024-04-02 | 730 | 730 | 730 | 730 | 3,200 | 730 |
| 2024-04-01 | 718 | 724 | 711 | 718 | 1,600 | 718 |
| 2024-03-29 | 717 | 718 | 710 | 711 | 2,600 | 711 |
| 2024-03-28 | 713 | 720 | 713 | 717 | 4,500 | 717 |
| 2024-03-27 | 705 | 719 | 705 | 715 | 2,600 | 715 |
| 2024-03-26 | 720 | 720 | 715 | 719 | 2,200 | 719 |
| 2024-03-25 | 720 | 720 | 716 | 720 | 2,900 | 720 |
| 2024-03-22 | 702 | 710 | 698 | 710 | 2,200 | 710 |
| 2024-03-21 | 699 | 699 | 698 | 699 | 2,300 | 699 |
| 2024-03-19 | 709 | 709 | 699 | 699 | 3,200 | 699 |
| 2024-03-18 | 717 | 717 | 706 | 709 | 2,300 | 709 |
| 2024-03-15 | 720 | 720 | 707 | 716 | 3,900 | 716 |
| 2024-03-14 | 719 | 724 | 719 | 722 | 1,800 | 722 |
| 2024-03-13 | 707 | 725 | 707 | 724 | 1,700 | 724 |
| 2024-03-12 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-03-11 | 715 | 715 | 690 | 701 | 3,200 | 701 |
| 2024-03-08 | 706 | 719 | 705 | 715 | 1,400 | 715 |
| 2024-03-07 | 716 | 716 | 709 | 716 | 4,400 | 716 |
| 2024-03-06 | 703 | 710 | 698 | 710 | 6,900 | 710 |
| 2024-03-05 | 707 | 718 | 703 | 705 | 4,300 | 705 |
| 2024-03-04 | 713 | 715 | 710 | 710 | 6,200 | 710 |
| 2024-03-01 | 708 | 709 | 700 | 707 | 3,500 | 707 |
| 2024-02-29 | 705 | 716 | 701 | 708 | 3,100 | 708 |
| 2024-02-28 | 723 | 724 | 695 | 695 | 20,400 | 695 |
| 2024-02-27 | 725 | 732 | 722 | 722 | 3,700 | 722 |
| 2024-02-26 | 732 | 735 | 722 | 725 | 5,700 | 725 |
| 2024-02-22 | 737 | 745 | 730 | 730 | 8,800 | 730 |
| 2024-02-21 | 723 | 737 | 723 | 737 | 3,300 | 737 |
| 2024-02-20 | 723 | 728 | 722 | 728 | 1,600 | 728 |
| 2024-02-19 | 722 | 729 | 722 | 724 | 5,300 | 724 |
| 2024-02-16 | 715 | 735 | 714 | 720 | 9,000 | 720 |
| 2024-02-15 | 736 | 739 | 699 | 714 | 12,500 | 714 |
| 2024-02-14 | 721 | 740 | 721 | 731 | 4,900 | 731 |
| 2024-02-13 | 709 | 739 | 700 | 724 | 12,600 | 724 |
| 2024-02-09 | 680 | 699 | 675 | 699 | 10,200 | 699 |
| 2024-02-08 | 673 | 680 | 664 | 680 | 6,500 | 680 |
| 2024-02-07 | 657 | 661 | 650 | 661 | 1,700 | 661 |
| 2024-02-06 | 662 | 669 | 653 | 653 | 4,200 | 653 |
| 2024-02-05 | 650 | 660 | 647 | 660 | 12,700 | 660 |
| 2024-02-02 | 635 | 649 | 635 | 649 | 4,600 | 649 |
| 2024-02-01 | 648 | 661 | 636 | 638 | 31,100 | 638 |
| 2024-01-31 | 626 | 640 | 625 | 625 | 18,300 | 625 |
| 2024-01-30 | 626 | 633 | 625 | 633 | 4,900 | 633 |
| 2024-01-29 | 626 | 629 | 621 | 625 | 1,300 | 625 |
| 2024-01-26 | 626 | 628 | 625 | 625 | 1,200 | 625 |
| 2024-01-25 | 624 | 628 | 617 | 624 | 6,600 | 624 |
| 2024-01-24 | 616 | 629 | 616 | 619 | 7,500 | 619 |
| 2024-01-23 | 616 | 616 | 616 | 616 | 600 | 616 |
| 2024-01-22 | 610 | 617 | 608 | 617 | 2,200 | 617 |
| 2024-01-19 | 620 | 621 | 606 | 608 | 4,800 | 608 |
| 2024-01-18 | 618 | 619 | 615 | 617 | 6,200 | 617 |
| 2024-01-17 | 619 | 619 | 614 | 614 | 2,500 | 614 |
| 2024-01-16 | 622 | 623 | 618 | 622 | 2,200 | 622 |
| 2024-01-15 | 617 | 620 | 616 | 620 | 6,600 | 620 |
| 2024-01-12 | 622 | 622 | 617 | 619 | 2,300 | 619 |
| 2024-01-11 | 617 | 626 | 617 | 618 | 2,200 | 618 |
| 2024-01-10 | 623 | 630 | 615 | 617 | 7,800 | 617 |
| 2024-01-09 | 617 | 623 | 606 | 623 | 1,800 | 623 |
| 2024-01-05 | 608 | 611 | 604 | 611 | 900 | 611 |
| 2024-01-04 | 608 | 618 | 608 | 609 | 800 | 609 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.15株
