4957 ヤスハラケミカル(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-19 | 792 | 792 | 792 | 792 | 200 | 792 |
| 2003-12-18 | 794 | 795 | 794 | 795 | 300 | 795 |
| 2003-12-16 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2003-12-15 | 714 | 714 | 714 | 714 | 10,300 | 714 |
| 2003-12-12 | 703 | 703 | 700 | 700 | 2,800 | 700 |
| 2003-12-11 | 715 | 715 | 690 | 690 | 3,100 | 690 |
| 2003-12-10 | 714 | 715 | 714 | 715 | 300 | 715 |
| 2003-12-09 | 715 | 715 | 715 | 715 | 2,500 | 715 |
| 2003-12-08 | 661 | 701 | 661 | 701 | 1,800 | 701 |
| 2003-12-05 | 701 | 701 | 701 | 701 | 400 | 701 |
| 2003-12-02 | 735 | 735 | 735 | 735 | 400 | 735 |
| 2003-11-25 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2003-11-21 | 760 | 762 | 699 | 699 | 500 | 699 |
| 2003-11-17 | 809 | 809 | 809 | 809 | 4,500 | 809 |
| 2003-11-14 | 798 | 799 | 798 | 799 | 800 | 799 |
| 2003-11-13 | 799 | 799 | 799 | 799 | 400 | 799 |
| 2003-11-06 | 799 | 799 | 799 | 799 | 1,600 | 799 |
| 2003-11-05 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2003-10-31 | 808 | 808 | 808 | 808 | 300 | 808 |
| 2003-10-27 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2003-10-21 | 790 | 790 | 788 | 788 | 600 | 788 |
| 2003-10-16 | 830 | 848 | 830 | 848 | 1,500 | 848 |
| 2003-10-15 | 826 | 830 | 826 | 830 | 4,500 | 830 |
| 2003-10-14 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2003-10-06 | 810 | 810 | 810 | 810 | 1,500 | 810 |
| 2003-10-02 | 809 | 809 | 809 | 809 | 300 | 809 |
| 2003-09-19 | 781 | 810 | 781 | 810 | 900 | 810 |
| 2003-09-18 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2003-09-17 | 763 | 763 | 763 | 763 | 1,300 | 763 |
| 2003-09-16 | 749 | 749 | 749 | 749 | 3,600 | 749 |
| 2003-09-12 | 730 | 735 | 730 | 735 | 600 | 735 |
| 2003-09-08 | 730 | 730 | 725 | 725 | 3,200 | 725 |
| 2003-09-05 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2003-09-01 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2003-08-18 | 719 | 719 | 719 | 719 | 5,200 | 719 |
| 2003-08-15 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2003-08-08 | 710 | 710 | 710 | 710 | 1,700 | 710 |
| 2003-08-01 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2003-07-28 | 714 | 714 | 714 | 714 | 5,300 | 714 |
| 2003-07-15 | 700 | 700 | 700 | 700 | 5,300 | 700 |
| 2003-07-09 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2003-07-07 | 710 | 710 | 710 | 710 | 1,700 | 710 |
| 2003-07-02 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2003-06-30 | 700 | 710 | 700 | 710 | 3,300 | 710 |
| 2003-06-27 | 700 | 700 | 700 | 700 | 4,200 | 700 |
| 2003-06-24 | 700 | 700 | 700 | 700 | 4,400 | 700 |
| 2003-06-16 | 708 | 708 | 708 | 708 | 5,200 | 708 |
| 2003-06-13 | 690 | 695 | 690 | 695 | 400 | 695 |
| 2003-06-06 | 699 | 710 | 699 | 710 | 1,900 | 710 |
| 2003-06-04 | 669 | 699 | 669 | 699 | 200 | 699 |
| 2003-05-30 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2003-05-16 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2003-05-15 | 724 | 724 | 724 | 724 | 5,000 | 724 |
| 2003-05-14 | 710 | 710 | 710 | 710 | 1,100 | 710 |
| 2003-05-06 | 700 | 714 | 699 | 714 | 1,900 | 714 |
| 2003-05-02 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2003-04-17 | 684 | 684 | 684 | 684 | 300 | 684 |
| 2003-04-16 | 676 | 676 | 676 | 676 | 5,300 | 676 |
| 2003-04-15 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2003-04-11 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2003-04-08 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2003-04-04 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2003-04-02 | 639 | 639 | 639 | 639 | 500 | 639 |
| 2003-04-01 | 621 | 621 | 621 | 621 | 400 | 621 |
| 2003-03-31 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2003-03-28 | 600 | 600 | 592 | 592 | 700 | 592 |
| 2003-03-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-03-25 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2003-03-24 | 596 | 601 | 596 | 600 | 1,500 | 600 |
| 2003-03-19 | 656 | 656 | 656 | 656 | 4,800 | 656 |
| 2003-03-17 | 656 | 656 | 655 | 656 | 6,300 | 656 |
| 2003-03-06 | 659 | 660 | 659 | 660 | 1,900 | 660 |
| 2003-03-04 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-03-03 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2003-02-26 | 660 | 660 | 660 | 660 | 1,100 | 660 |
| 2003-02-18 | 710 | 710 | 710 | 710 | 4,500 | 710 |
| 2003-02-17 | 697 | 697 | 697 | 697 | 1,100 | 697 |
| 2003-02-13 | 684 | 684 | 684 | 684 | 400 | 684 |
| 2003-02-10 | 683 | 703 | 683 | 703 | 2,200 | 703 |
| 2003-02-07 | 683 | 683 | 683 | 683 | 600 | 683 |
| 2003-02-06 | 683 | 683 | 683 | 683 | 1,900 | 683 |
| 2003-02-04 | 651 | 670 | 651 | 670 | 1,700 | 670 |
| 2003-01-31 | 709 | 709 | 709 | 709 | 400 | 709 |
| 2003-01-30 | 661 | 661 | 661 | 661 | 100 | 661 |
| 2003-01-28 | 660 | 660 | 660 | 660 | 1,400 | 660 |
| 2003-01-27 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2003-01-20 | 723 | 723 | 723 | 723 | 5,200 | 723 |
| 2003-01-17 | 695 | 710 | 695 | 710 | 1,300 | 710 |
| 2003-01-14 | 650 | 650 | 650 | 650 | 700 | 650 |
| 2003-01-10 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2003-01-07 | 700 | 700 | 700 | 700 | 900 | 700 |
| 2003-01-06 | 703 | 703 | 703 | 703 | 1,200 | 703 |
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
