4957 ヤスハラケミカル(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	770	770	770	770	100	770
2004-12-29	770	770	765	765	4,700	765
2004-12-28	775	775	775	775	700	775
2004-12-27	778	778	762	775	1,800	775
2004-12-24	780	780	760	777	4,500	777
2004-12-22	776	779	776	779	400	779
2004-12-21	776	777	776	777	800	777
2004-12-20	766	779	766	779	300	779
2004-12-17	765	770	760	762	2,100	762
2004-12-16	775	775	760	760	3,200	760
2004-12-15	795	800	795	795	6,500	795
2004-12-14	787	787	770	780	3,100	780
2004-12-13	779	779	771	772	5,500	772
2004-12-10	765	769	765	769	200	769
2004-12-09	775	775	765	765	400	765
2004-12-08	770	780	770	780	300	780
2004-12-07	765	766	765	765	400	765
2004-12-06	775	775	759	765	4,400	765
2004-12-03	765	765	760	760	600	760
2004-12-02	777	777	770	770	800	770
2004-12-01	770	771	770	771	200	771
2004-11-30	778	778	770	770	500	770
2004-11-29	758	780	758	780	2,500	780
2004-11-26	753	760	750	757	3,500	757
2004-11-25	754	754	753	754	1,000	754
2004-11-24	761	761	752	753	1,600	753
2004-11-22	758	760	758	760	1,400	760
2004-11-19	780	780	750	759	1,900	759
2004-11-18	780	780	780	780	200	780
2004-11-16	789	790	789	790	200	790
2004-11-15	790	790	790	790	5,100	790
2004-11-12	770	775	770	775	500	775
2004-11-11	767	767	767	767	100	767
2004-11-09	770	770	765	765	200	765
2004-11-08	770	770	770	770	1,800	770
2004-11-05	756	770	754	754	800	754
2004-11-04	756	756	756	756	100	756
2004-11-01	770	770	770	770	1,000	770
2004-10-29	745	745	742	742	600	742
2004-10-28	750	750	750	750	100	750
2004-10-27	751	752	751	752	200	752
2004-10-26	755	755	750	750	200	750
2004-10-25	751	759	750	759	2,200	759
2004-10-22	765	765	761	761	1,400	761
2004-10-21	765	765	765	765	100	765
2004-10-20	765	765	765	765	2,200	765
2004-10-19	765	765	765	765	600	765
2004-10-18	785	785	785	785	200	785
2004-10-15	790	790	785	785	4,700	785
2004-10-14	785	785	785	785	900	785
2004-10-13	791	791	791	791	200	791
2004-10-12	795	795	795	795	600	795
2004-10-08	800	800	800	800	200	800
2004-10-07	806	806	800	800	1,600	800
2004-10-06	800	802	796	796	300	796
2004-10-05	783	783	781	781	600	781
2004-10-04	802	803	802	803	300	803
2004-10-01	803	803	803	803	500	803
2004-09-30	780	780	780	780	200	780
2004-09-27	799	799	799	799	100	799
2004-09-24	804	804	804	804	100	804
2004-09-22	795	795	791	791	400	791
2004-09-17	808	808	808	808	100	808
2004-09-16	792	792	792	792	200	792
2004-09-15	805	805	805	805	4,600	805
2004-09-10	800	800	792	792	200	792
2004-09-08	799	799	799	799	300	799
2004-09-07	810	810	810	810	1,000	810
2004-09-06	799	799	799	799	500	799
2004-09-03	784	784	784	784	100	784
2004-09-02	792	792	785	785	600	785
2004-09-01	809	809	792	792	1,300	792
2004-08-31	800	800	800	800	600	800
2004-08-30	800	808	800	808	700	808
2004-08-27	799	800	799	800	400	800
2004-08-26	792	792	792	792	200	792
2004-08-25	791	791	791	791	100	791
2004-08-24	791	791	791	791	600	791
2004-08-20	795	795	795	795	100	795
2004-08-19	800	800	800	800	700	800
2004-08-18	825	825	800	800	800	800
2004-08-17	810	810	806	806	200	806
2004-08-16	826	826	806	806	4,500	806
2004-08-13	800	810	796	810	1,300	810
2004-08-12	800	800	800	800	100	800
2004-08-11	800	800	800	800	300	800
2004-08-10	794	794	794	794	100	794
2004-08-09	827	827	793	793	1,100	793
2004-08-06	811	811	811	811	900	811
2004-08-05	796	796	796	796	300	796
2004-08-04	796	796	796	796	100	796
2004-08-03	799	800	792	792	300	792
2004-08-02	824	824	824	824	100	824
2004-07-30	827	827	827	827	300	827
2004-07-28	800	800	800	800	200	800
2004-07-27	810	810	805	805	200	805
2004-07-26	810	810	810	810	200	810
2004-07-22	820	820	811	811	300	811
2004-07-21	819	820	815	815	500	815
2004-07-20	837	837	820	820	4,900	820
2004-07-16	817	821	810	821	1,200	821
2004-07-15	822	822	822	822	4,600	822
2004-07-14	810	810	810	810	300	810
2004-07-13	803	807	803	806	800	806
2004-07-12	801	801	800	800	1,200	800
2004-07-09	800	800	800	800	200	800
2004-07-07	796	796	785	785	600	785
2004-07-06	823	823	796	796	1,600	796
2004-07-05	796	811	781	811	1,500	811
2004-07-02	823	823	796	796	1,300	796
2004-07-01	812	812	793	793	300	793
2004-06-30	792	792	791	791	500	791
2004-06-29	805	805	791	791	800	791
2004-06-28	815	815	792	795	6,500	795
2004-06-25	810	810	810	810	4,300	810
2004-06-24	791	800	791	800	300	800
2004-06-23	804	804	791	791	600	791
2004-06-22	804	805	790	805	300	805
2004-06-21	809	809	809	809	200	809
2004-06-18	800	800	785	800	2,800	800
2004-06-17	800	800	800	800	200	800
2004-06-16	800	800	799	799	200	799
2004-06-15	810	810	790	790	4,900	790
2004-06-14	799	800	791	800	800	800
2004-06-11	790	790	790	790	100	790
2004-06-10	800	800	800	800	300	800
2004-06-09	785	800	785	800	1,500	800
2004-06-08	785	800	785	800	2,700	800
2004-06-07	800	800	800	800	1,500	800
2004-06-04	785	785	770	785	3,800	785
2004-06-03	785	785	785	785	300	785
2004-06-02	775	785	775	785	300	785
2004-06-01	790	790	775	775	500	775
2004-05-31	776	776	775	775	300	775
2004-05-28	780	780	780	780	300	780
2004-05-27	760	775	760	775	2,200	775
2004-05-26	775	775	775	775	2,300	775
2004-05-25	770	770	770	770	500	770
2004-05-24	779	779	775	775	500	775
2004-05-20	760	760	760	760	300	760
2004-05-19	764	764	760	760	1,300	760
2004-05-18	782	785	764	764	1,200	764
2004-05-17	785	785	762	762	5,400	762
2004-05-14	770	770	770	770	100	770
2004-05-13	788	788	761	765	700	765
2004-05-12	770	797	770	797	200	797
2004-05-11	751	751	750	750	1,000	750
2004-05-10	785	785	770	770	2,400	770
2004-05-07	825	828	805	805	2,600	805
2004-05-06	816	824	816	823	3,800	823
2004-04-30	783	800	783	800	2,000	800
2004-04-28	778	782	778	782	3,700	782
2004-04-27	775	780	775	780	4,300	780
2004-04-26	775	775	770	775	700	775
2004-04-23	760	769	760	761	4,200	761
2004-04-22	773	775	765	770	2,100	770
2004-04-21	771	772	765	772	800	772
2004-04-20	770	770	765	765	2,100	765
2004-04-19	770	776	770	770	3,500	770
2004-04-16	769	770	765	766	900	766
2004-04-15	765	770	765	770	6,600	770
2004-04-14	762	769	762	769	1,900	769
2004-04-13	767	770	765	769	3,500	769
2004-04-12	765	765	765	765	300	765
2004-04-09	757	765	757	765	300	765
2004-04-08	770	770	755	765	1,700	765
2004-04-07	770	770	767	770	1,000	770
2004-04-06	779	779	770	770	2,600	770
2004-04-05	769	769	760	769	2,000	769
2004-04-02	765	765	765	765	200	765
2004-04-01	770	770	756	756	1,100	756
2004-03-31	777	777	755	755	1,800	755
2004-03-30	779	779	759	759	300	759
2004-03-29	751	781	751	781	2,500	781
2004-03-26	735	744	732	744	2,800	744
2004-03-25	770	770	770	770	3,500	770
2004-03-24	779	779	778	779	1,100	779
2004-03-23	779	779	773	773	2,100	773
2004-03-22	775	778	773	776	1,200	776
2004-03-19	775	775	772	773	600	773
2004-03-18	771	771	765	768	1,300	768
2004-03-17	762	770	762	765	400	765
2004-03-16	771	771	761	761	500	761
2004-03-15	768	773	765	773	5,800	773
2004-03-12	754	754	750	753	3,900	753
2004-03-11	755	755	754	754	300	754
2004-03-10	755	755	748	755	3,600	755
2004-03-09	755	755	753	755	1,300	755
2004-03-08	755	755	753	755	6,900	755
2004-03-05	757	757	755	755	600	755
2004-03-04	755	759	755	759	400	759
2004-03-03	758	759	758	759	600	759
2004-03-02	757	757	755	755	400	755
2004-03-01	757	758	756	756	400	756
2004-02-27	756	756	756	756	400	756
2004-02-26	755	755	755	755	300	755
2004-02-25	753	753	753	753	200	753
2004-02-24	752	752	752	752	300	752
2004-02-23	755	755	749	754	500	754
2004-02-20	749	749	749	749	100	749
2004-02-19	752	752	750	750	2,100	750
2004-02-18	761	761	755	755	1,000	755
2004-02-17	756	762	756	757	600	757
2004-02-16	776	776	757	762	5,100	762
2004-02-13	759	761	756	761	2,200	761
2004-02-12	767	767	756	762	4,800	762
2004-02-10	778	778	778	778	100	778
2004-02-09	780	780	780	780	1,000	780
2004-02-06	769	769	769	769	700	769
2004-02-05	754	754	754	754	800	754
2004-02-04	755	755	755	755	700	755
2004-02-03	768	768	768	768	100	768
2004-02-02	775	775	775	775	200	775
2004-01-30	765	765	761	765	1,100	765
2004-01-29	762	765	761	765	300	765
2004-01-28	760	761	760	761	300	761
2004-01-27	761	761	760	760	400	760
2004-01-26	760	760	760	760	100	760
2004-01-22	750	750	750	750	100	750
2004-01-21	774	774	752	752	200	752
2004-01-20	780	780	780	780	200	780
2004-01-19	750	760	750	760	800	760
2004-01-16	752	752	750	750	2,100	750
2004-01-15	764	764	750	750	5,200	750
2004-01-14	750	750	750	750	200	750
2004-01-13	740	740	740	740	100	740
2004-01-08	750	750	750	750	100	750
2004-01-06	750	750	750	750	2,000	750

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