4957 ヤスハラケミカル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-125986025875871,700587
2021-05-116026035916012,500601
2021-05-106006055986022,400602
2021-05-076056235976001,700600
2021-05-066026045815964,700596
2021-04-3060963160962214,700622
2021-04-28609609609609100609
2021-04-276006015995991,100599
2021-04-266056055905921,500592
2021-04-236016025996021,200602
2021-04-22596603595603900603
2021-04-2163563860260612,300606
2021-04-20608620608620700620
2021-04-196066196006172,900617
2021-04-165915915815862,900586
2021-04-155945955855914,900591
2021-04-146046046006011,800601
2021-04-136006036006031,200603
2021-04-12604604600600500600
2021-04-09---586-586
2021-04-085885905825861,500586
2021-04-07590590590590200590
2021-04-065995995885982,300598
2021-04-055956055956051,800605
2021-04-02601601593593200593
2021-04-01591591591591200591
2021-03-31---589-589
2021-03-30580589580589500589
2021-03-29---584-584
2021-03-265915965845841,600584
2021-03-25582587582587200587
2021-03-24593596587591600591
2021-03-236006005855851,300585
2021-03-22597600597600300600
2021-03-195875905875871,000587
2021-03-18590590586586200586
2021-03-17600603600603200603
2021-03-16593593591591500591
2021-03-156006005855946,300594
2021-03-125895935875931,200593
2021-03-11590590582583700583
2021-03-10585594585585900585
2021-03-095725815725811,100581
2021-03-085705715705711,100571
2021-03-05566579566579400579
2021-03-04579579571571300571
2021-03-03573573573573400573
2021-03-02570570570570200570
2021-03-015725725685693,200569
2021-02-26---573-573
2021-02-25573573573573200573
2021-02-24578578571571400571
2021-02-22---578-578
2021-02-19578578578578100578
2021-02-18571578571578200578
2021-02-17576576576576200576
2021-02-16592592576576400576
2021-02-155795825695825,100582
2021-02-125906005865881,900588
2021-02-105705895685852,300585
2021-02-095735735705701,000570
2021-02-085655755655731,800573
2021-02-055745745595617,200561
2021-02-04573575573575500575
2021-02-035595745585741,100574
2021-02-025555615515601,700560
2021-02-015535545455484,400548
2021-01-295565685565622,900562
2021-01-285505535445534,000553
2021-01-275555555495496,200549
2021-01-265665665505509,200550
2021-01-255765785665754,300575
2021-01-22586586586586200586
2021-01-21---573-573
2021-01-20---573-573
2021-01-19---573-573
2021-01-18573573573573200573
2021-01-155765805685736,200573
2021-01-145855895805861,600586
2021-01-13570575570575400575
2021-01-125645695565602,400560
2021-01-085595605545541,400554
2021-01-075565605565591,300559
2021-01-065605605505562,600556
2021-01-055625655575601,500560
2021-01-04562562557557600557

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