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
2021-12-035725785675781,700578
2021-12-02574574566572700572
2021-12-0158158257157311,600573
2021-11-305685725635716,300571
2021-11-295635655555641,400564
2021-11-265675675605632,100563
2021-11-255685685625671,000567
2021-11-245625685625681,100568
2021-11-22---562-562
2021-11-19---562-562
2021-11-18562562562562300562
2021-11-17---562-562
2021-11-16566566560562900562
2021-11-155685705615704,700570
2021-11-125725725665683,100568
2021-11-115675685655661,100566
2021-11-105615615605601,100560
2021-11-09560560555555700555
2021-11-085625625565603,600560
2021-11-055575665535663,300566
2021-11-045605675595671,500567
2021-11-025675675555602,400560
2021-11-015735735635645,600564
2021-10-295645715565633,300563
2021-10-285805805645641,100564
2021-10-275565745565714,100571
2021-10-26556556556556400556
2021-10-255515635505563,000556
2021-10-22568570561561700561
2021-10-21565565562562700562
2021-10-20567567562562400562
2021-10-19567567561567700567
2021-10-18569569569569500569
2021-10-155705705695693,900569
2021-10-14564569564569900569
2021-10-13561567561567600567
2021-10-125635645595601,400560
2021-10-115595705585582,400558
2021-10-08559559559559200559
2021-10-07558558556558300558
2021-10-06563563558558700558
2021-10-05560563560563900563
2021-10-04566566558562600562
2021-10-015605655555651,100565
2021-09-30559561559561600561
2021-09-295605605565582,200558
2021-09-28564564564564100564
2021-09-275695735665661,100566
2021-09-245605725595683,300568
2021-09-22560560560560100560
2021-09-215565605565601,300560
2021-09-17561566561566400566
2021-09-165695695615612,500561
2021-09-155605695555698,100569
2021-09-145575605535601,800560
2021-09-135505535485492,100549
2021-09-105475505475472,100547
2021-09-095465485465471,100547
2021-09-085495495425432,900543
2021-09-07550550542544900544
2021-09-065575575415504,200550
2021-09-035485495445491,100549
2021-09-025435485435433,100543
2021-09-015395495385423,900542
2021-08-3154755153553612,200536
2021-08-30538545538539800539
2021-08-275405405365361,600536
2021-08-265435475365387,900538
2021-08-255405465405433,500543
2021-08-245365425355409,000540
2021-08-2358058051753866,300538
2021-08-20580580580580500580
2021-08-19580586580581500581
2021-08-18579579576576300576
2021-08-175875875705734,800573
2021-08-165955955865874,300587
2021-08-135925975865972,200597
2021-08-12587587587587600587
2021-08-115925955875871,200587
2021-08-10596596594594200594
2021-08-065976005875963,000596
2021-08-055975985895981,400598
2021-08-04584594584594300594
2021-08-03588588580584400584
2021-08-026006005835863,300586
2021-07-30---580-580
2021-07-295855875805802,100580
2021-07-28---585-585
2021-07-275996005855851,800585
2021-07-26599599591591200591
2021-07-21593598593598200598
2021-07-20---593-593
2021-07-19587593587593300593
2021-07-16---587-587
2021-07-155905935875874,300587
2021-07-14598600598600700600
2021-07-135925925895902,700590
2021-07-126066065905926,400592
2021-07-09597597597597100597
2021-07-08592597592597200597
2021-07-07599599592592800592
2021-07-06599599589589900589
2021-07-055926005886001,400600
2021-07-025956015955981,800598
2021-07-01585595585595200595
2021-06-30585585585585100585
2021-06-29585585585585100585
2021-06-285985985825851,000585
2021-06-25---589-589
2021-06-245805895785892,000589
2021-06-23590590582582200582
2021-06-225705935705901,200590
2021-06-2159759756556512,400565
2021-06-18586586586586100586
2021-06-175945975855881,100588
2021-06-16591592588588500588
2021-06-155885915875875,700587
2021-06-145955985925982,800598
2021-06-11600600595595700595
2021-06-10585590585590400590
2021-06-095875875765852,400585
2021-06-08583587583584600584
2021-06-075805905805831,000583
2021-06-04575583574580900580
2021-06-03578580578580200580
2021-06-02580580580580100580
2021-06-01582582575575300575
2021-05-31---586-586
2021-05-285845865785861,400586
2021-05-27590590585585900585
2021-05-265815815815811,100581
2021-05-25---590-590
2021-05-24590590590590100590
2021-05-21---590-590
2021-05-20586590581590900590
2021-05-19---584-584
2021-05-18584588584584700584
2021-05-176026095905909,600590
2021-05-14594603594602700602
2021-05-13---587-587
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