4957 ヤスハラケミカル(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-12-22 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2000-12-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-12-19 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-12-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-12-15 | 849 | 850 | 849 | 850 | 3,000 | 850 |
| 2000-12-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-12-11 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 2000-12-08 | 780 | 790 | 760 | 790 | 5,000 | 790 |
| 2000-12-06 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2000-12-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-12-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-11-17 | 820 | 820 | 819 | 819 | 3,000 | 819 |
| 2000-11-16 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2000-11-15 | 777 | 787 | 777 | 787 | 2,000 | 787 |
| 2000-11-13 | 720 | 720 | 712 | 712 | 2,000 | 712 |
| 2000-11-07 | 780 | 820 | 780 | 820 | 2,000 | 820 |
| 2000-11-01 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2000-10-18 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2000-10-17 | 845 | 850 | 845 | 850 | 2,000 | 850 |
| 2000-10-16 | 850 | 850 | 845 | 845 | 2,000 | 845 |
| 2000-10-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-10-10 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2000-10-06 | 850 | 850 | 790 | 790 | 2,000 | 790 |
| 2000-10-02 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2000-09-18 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-09-14 | 850 | 850 | 849 | 849 | 3,000 | 849 |
| 2000-09-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-09-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-08-17 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2000-08-16 | 850 | 885 | 850 | 885 | 2,000 | 885 |
| 2000-08-15 | 883 | 888 | 883 | 888 | 2,000 | 888 |
| 2000-08-11 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2000-08-09 | 888 | 890 | 888 | 890 | 2,000 | 890 |
| 2000-08-08 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2000-08-07 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2000-08-03 | 835 | 875 | 835 | 875 | 2,000 | 875 |
| 2000-07-25 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2000-07-19 | 880 | 900 | 880 | 900 | 2,000 | 900 |
| 2000-07-18 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2000-07-17 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-07-13 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-07-12 | 770 | 780 | 770 | 780 | 3,000 | 780 |
| 2000-07-10 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-07-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-07-06 | 870 | 880 | 870 | 880 | 6,000 | 880 |
| 2000-07-05 | 860 | 880 | 860 | 880 | 4,000 | 880 |
| 2000-07-04 | 840 | 860 | 840 | 860 | 2,000 | 860 |
| 2000-07-03 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 2000-06-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-06-27 | 770 | 770 | 760 | 760 | 5,000 | 760 |
| 2000-06-23 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-06-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-06-16 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-06-15 | 835 | 835 | 825 | 835 | 4,000 | 835 |
| 2000-06-06 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-05-29 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2000-05-17 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2000-05-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-05-15 | 778 | 778 | 778 | 778 | 2,000 | 778 |
| 2000-05-09 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2000-05-08 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-05-02 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2000-04-18 | 839 | 839 | 829 | 829 | 3,000 | 829 |
| 2000-04-17 | 830 | 840 | 830 | 840 | 2,000 | 840 |
| 2000-04-06 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 2000-04-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-04-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-03-31 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-03-22 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-03-21 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2000-03-16 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2000-03-15 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2000-03-10 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-03-09 | 844 | 844 | 840 | 840 | 6,000 | 840 |
| 2000-03-07 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2000-03-06 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2000-03-03 | 909 | 909 | 859 | 859 | 3,000 | 859 |
| 2000-03-02 | 909 | 909 | 901 | 909 | 8,000 | 909 |
| 2000-03-01 | 879 | 909 | 879 | 909 | 5,000 | 909 |
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
