4957 ヤスハラケミカル(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-19 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2001-12-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-12-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-12-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-12-12 | 640 | 670 | 640 | 670 | 2,000 | 670 |
| 2001-12-11 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 2001-12-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-12-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-12-05 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2001-11-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-11-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-19 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2001-11-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-11-07 | 603 | 653 | 603 | 653 | 2,000 | 653 |
| 2001-11-05 | 590 | 640 | 590 | 640 | 3,000 | 640 |
| 2001-11-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-10-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-10-29 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2001-10-26 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2001-10-16 | 670 | 700 | 670 | 700 | 3,000 | 700 |
| 2001-10-15 | 650 | 670 | 650 | 670 | 3,000 | 670 |
| 2001-10-12 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-10-10 | 673 | 673 | 673 | 673 | 5,000 | 673 |
| 2001-10-09 | 612 | 669 | 612 | 669 | 3,000 | 669 |
| 2001-10-02 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2001-09-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-09-19 | 679 | 679 | 670 | 679 | 5,000 | 679 |
| 2001-09-18 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2001-09-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-09-10 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2001-09-07 | 649 | 668 | 649 | 668 | 2,000 | 668 |
| 2001-09-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-09-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-04 | 602 | 621 | 600 | 600 | 5,000 | 600 |
| 2001-09-03 | 650 | 650 | 601 | 601 | 4,000 | 601 |
| 2001-08-31 | 700 | 700 | 660 | 660 | 4,000 | 660 |
| 2001-08-24 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-08-17 | 699 | 699 | 695 | 695 | 3,000 | 695 |
| 2001-08-15 | 700 | 720 | 700 | 700 | 4,000 | 700 |
| 2001-08-13 | 733 | 733 | 710 | 710 | 2,000 | 710 |
| 2001-08-07 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2001-08-06 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2001-08-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-08-01 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2001-07-31 | 743 | 744 | 743 | 744 | 10,000 | 744 |
| 2001-07-30 | 744 | 750 | 744 | 750 | 3,000 | 750 |
| 2001-07-26 | 659 | 746 | 659 | 746 | 2,000 | 746 |
| 2001-07-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-07-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-07-17 | 746 | 750 | 746 | 750 | 4,000 | 750 |
| 2001-07-16 | 747 | 749 | 746 | 749 | 4,000 | 749 |
| 2001-07-13 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2001-07-10 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2001-07-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-07-06 | 740 | 760 | 740 | 760 | 2,000 | 760 |
| 2001-07-04 | 750 | 770 | 750 | 770 | 4,000 | 770 |
| 2001-07-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-06-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-06-18 | 730 | 745 | 730 | 745 | 3,000 | 745 |
| 2001-06-15 | 730 | 740 | 730 | 735 | 4,000 | 735 |
| 2001-06-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-06-01 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2001-05-22 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2001-05-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-05-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-05-15 | 749 | 750 | 749 | 750 | 3,000 | 750 |
| 2001-05-09 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2001-05-08 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2001-05-07 | 740 | 747 | 740 | 747 | 2,000 | 747 |
| 2001-05-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-04-27 | 729 | 730 | 729 | 730 | 5,000 | 730 |
| 2001-04-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-04-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-04-19 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-04-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-04-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-04-16 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 2001-04-06 | 715 | 730 | 715 | 730 | 2,000 | 730 |
| 2001-04-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-03-30 | 731 | 731 | 730 | 730 | 2,000 | 730 |
| 2001-03-28 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-03-26 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2001-03-23 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2001-03-21 | 697 | 737 | 697 | 737 | 2,000 | 737 |
| 2001-03-19 | 737 | 737 | 735 | 737 | 4,000 | 737 |
| 2001-03-16 | 737 | 740 | 737 | 740 | 4,000 | 740 |
| 2001-03-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-03-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-03-06 | 715 | 745 | 715 | 745 | 2,000 | 745 |
| 2001-03-05 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-03-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-03-01 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2001-02-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-02-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-02-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-02-16 | 760 | 800 | 760 | 800 | 5,000 | 800 |
| 2001-02-15 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-02-14 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2001-02-06 | 753 | 798 | 753 | 798 | 2,000 | 798 |
| 2001-02-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-01-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-01-16 | 823 | 823 | 823 | 823 | 2,000 | 823 |
| 2001-01-15 | 824 | 825 | 824 | 825 | 2,000 | 825 |
| 2001-01-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-01-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
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
