4957 ヤスハラケミカル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	523	530	523	524	2,400	524
2023-05-25	526	526	523	523	400	523
2023-05-24	522	526	522	526	800	526
2023-05-23	522	525	522	522	1,400	522
2023-05-22	521	523	521	522	600	522
2023-05-19	517	522	517	521	2,800	521
2023-05-18	525	525	517	520	6,600	520
2023-05-17	527	528	522	524	2,600	524
2023-05-16	525	534	525	527	1,800	527
2023-05-15	535	535	524	525	6,800	525
2023-05-12	532	538	530	535	6,600	535
2023-05-11	531	534	529	533	1,500	533
2023-05-10	526	530	526	529	4,700	529
2023-05-09	523	525	520	523	5,500	523
2023-05-08	525	526	521	526	2,600	526
2023-05-02	522	526	522	526	900	526
2023-05-01	520	526	520	522	2,500	522
2023-04-28	525	527	523	527	1,000	527
2023-04-27	-	-	-	522	-	522
2023-04-26	524	525	522	522	1,200	522
2023-04-25	525	525	523	524	1,700	524
2023-04-24	524	527	522	522	2,500	522
2023-04-21	527	527	524	526	800	526
2023-04-20	527	528	525	527	2,500	527
2023-04-19	526	526	522	526	1,100	526
2023-04-18	526	526	524	526	2,100	526
2023-04-17	526	527	522	523	5,300	523
2023-04-14	524	525	523	525	2,400	525
2023-04-13	524	525	522	524	3,300	524
2023-04-12	526	528	524	524	2,300	524
2023-04-11	525	526	522	522	4,300	522
2023-04-10	519	525	518	519	5,700	519
2023-04-07	523	523	521	521	1,100	521
2023-04-06	526	526	520	521	3,000	521
2023-04-05	526	526	525	526	600	526
2023-04-04	526	526	524	524	1,500	524
2023-04-03	526	526	521	526	3,000	526
2023-03-31	522	526	522	526	400	526
2023-03-30	523	523	522	522	600	522
2023-03-29	523	523	521	521	300	521
2023-03-28	528	528	524	524	1,600	524
2023-03-27	531	531	528	528	700	528
2023-03-24	-	-	-	524	-	524
2023-03-23	-	-	-	524	-	524
2023-03-22	524	524	519	524	1,500	524
2023-03-20	523	524	523	524	200	524
2023-03-17	523	523	523	523	2,800	523
2023-03-16	524	526	524	526	300	526
2023-03-15	529	529	528	529	6,200	529
2023-03-14	518	525	517	525	1,900	525
2023-03-13	525	525	516	519	12,600	519
2023-03-10	530	531	527	529	2,800	529
2023-03-09	532	532	528	530	1,300	530
2023-03-08	530	533	527	527	3,000	527
2023-03-07	534	534	530	530	3,200	530
2023-03-06	529	535	526	535	5,300	535
2023-03-03	528	533	527	530	7,200	530
2023-03-02	517	529	517	525	6,500	525
2023-03-01	517	520	515	520	10,800	520
2023-02-28	515	517	513	516	2,600	516
2023-02-27	508	518	507	518	8,200	518
2023-02-24	506	507	506	506	2,800	506
2023-02-22	506	506	503	504	1,700	504
2023-02-21	506	508	505	506	3,400	506
2023-02-20	505	511	505	506	6,600	506
2023-02-17	506	507	504	504	1,800	504
2023-02-16	504	513	504	506	9,400	506
2023-02-15	508	508	504	504	6,300	504
2023-02-14	505	508	503	508	8,500	508
2023-02-13	505	505	505	505	1,200	505
2023-02-10	504	506	504	505	1,200	505
2023-02-09	505	507	504	505	5,500	505
2023-02-08	506	507	500	502	14,500	502
2023-02-07	503	503	502	502	400	502
2023-02-06	505	506	503	503	1,400	503
2023-02-03	503	504	501	504	1,100	504
2023-02-02	503	503	500	502	2,000	502
2023-02-01	505	505	503	503	1,500	503
2023-01-31	505	505	502	504	7,500	504
2023-01-30	506	511	504	508	16,700	508
2023-01-27	505	507	503	503	3,700	503
2023-01-26	506	506	503	504	2,400	504
2023-01-25	506	507	502	504	1,500	504
2023-01-24	503	506	503	506	300	506
2023-01-23	503	503	502	503	1,300	503
2023-01-20	502	507	502	503	2,500	503
2023-01-19	503	509	500	504	5,400	504
2023-01-18	505	508	505	505	1,100	505
2023-01-17	505	507	505	507	600	507
2023-01-16	506	510	505	506	12,600	506
2023-01-13	504	508	503	507	3,400	507
2023-01-12	504	508	504	504	3,200	504
2023-01-11	504	508	502	502	6,400	502
2023-01-10	501	508	500	503	3,700	503
2023-01-06	502	507	500	500	5,400	500
2023-01-05	499	510	499	503	3,800	503
2023-01-04	502	506	498	498	1,700	498

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