4957 ヤスハラケミカル(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-19 | 714 | 714 | 714 | 714 | 200 | 714 |
| 2002-12-17 | 700 | 700 | 700 | 700 | 5,600 | 700 |
| 2002-12-13 | 703 | 717 | 703 | 717 | 2,500 | 717 |
| 2002-12-12 | 703 | 703 | 703 | 703 | 3,100 | 703 |
| 2002-12-10 | 690 | 690 | 690 | 690 | 2,300 | 690 |
| 2002-12-06 | 663 | 664 | 663 | 664 | 800 | 664 |
| 2002-12-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-12-04 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2002-12-02 | 690 | 700 | 690 | 690 | 1,400 | 690 |
| 2002-11-15 | 693 | 693 | 693 | 693 | 6,000 | 693 |
| 2002-11-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-11-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-11-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-11-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-10-18 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2002-10-15 | 700 | 714 | 700 | 714 | 4,000 | 714 |
| 2002-10-07 | 708 | 730 | 708 | 730 | 2,000 | 730 |
| 2002-10-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-09-18 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2002-09-17 | 700 | 714 | 700 | 714 | 5,000 | 714 |
| 2002-09-06 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-08-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-08-20 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2002-08-19 | 742 | 742 | 742 | 742 | 4,000 | 742 |
| 2002-08-16 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2002-08-06 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 2002-08-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2002-08-02 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2002-08-01 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2002-07-31 | 692 | 692 | 692 | 692 | 3,000 | 692 |
| 2002-07-23 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2002-07-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-07-16 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2002-07-15 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2002-07-09 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2002-07-08 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2002-07-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-07-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-07-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-06-28 | 700 | 719 | 700 | 719 | 3,000 | 719 |
| 2002-06-26 | 700 | 720 | 700 | 720 | 3,000 | 720 |
| 2002-06-25 | 700 | 720 | 700 | 720 | 2,000 | 720 |
| 2002-06-19 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2002-06-18 | 690 | 720 | 690 | 720 | 3,000 | 720 |
| 2002-06-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-06-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-06-06 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2002-06-04 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2002-05-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-05-17 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2002-05-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-05-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-05-09 | 671 | 689 | 671 | 689 | 2,000 | 689 |
| 2002-05-07 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2002-04-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2002-04-17 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2002-04-16 | 715 | 720 | 715 | 720 | 2,000 | 720 |
| 2002-04-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-04-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-04-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-04-04 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2002-04-01 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2002-03-27 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2002-03-20 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-03-19 | 725 | 730 | 725 | 730 | 4,000 | 730 |
| 2002-03-18 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-03-15 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-03-06 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2002-03-04 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2002-02-19 | 715 | 725 | 715 | 725 | 2,000 | 725 |
| 2002-02-18 | 709 | 729 | 709 | 729 | 2,000 | 729 |
| 2002-02-15 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2002-02-08 | 698 | 698 | 630 | 630 | 2,000 | 630 |
| 2002-02-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-02-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-01-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-01-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-01-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-01-18 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 2002-01-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-01-15 | 720 | 720 | 700 | 720 | 3,000 | 720 |
| 2002-01-10 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2002-01-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-01-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
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
