4957 ヤスハラケミカル(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,139	1,139	1,070	1,124	11,800	1,124
2005-12-29	1,124	1,143	1,124	1,135	4,700	1,135
2005-12-28	1,108	1,140	1,108	1,120	5,500	1,120
2005-12-27	1,105	1,108	1,097	1,108	5,600	1,108
2005-12-26	1,092	1,109	1,092	1,092	9,500	1,092
2005-12-22	1,100	1,100	1,090	1,092	3,100	1,092
2005-12-21	1,093	1,107	1,088	1,088	4,900	1,088
2005-12-20	1,100	1,120	1,083	1,085	6,800	1,085
2005-12-19	1,130	1,130	1,100	1,120	4,500	1,120
2005-12-16	1,125	1,130	1,101	1,130	4,300	1,130
2005-12-15	1,139	1,139	1,130	1,130	4,800	1,130
2005-12-14	1,148	1,148	1,126	1,130	9,400	1,130
2005-12-13	1,140	1,144	1,138	1,144	2,000	1,144
2005-12-12	1,141	1,144	1,132	1,134	2,600	1,134
2005-12-09	1,132	1,140	1,131	1,135	2,400	1,135
2005-12-08	1,131	1,133	1,130	1,131	5,000	1,131
2005-12-07	1,150	1,156	1,130	1,140	15,100	1,140
2005-12-06	1,130	1,144	1,123	1,143	10,500	1,143
2005-12-05	1,100	1,130	1,085	1,100	8,500	1,100
2005-12-02	1,089	1,090	1,070	1,074	11,900	1,074
2005-12-01	1,088	1,090	1,076	1,082	9,800	1,082
2005-11-30	1,080	1,100	1,080	1,081	6,500	1,081
2005-11-29	1,077	1,090	1,070	1,085	2,400	1,085
2005-11-28	1,050	1,070	1,035	1,070	6,200	1,070
2005-11-25	1,070	1,076	1,041	1,047	7,600	1,047
2005-11-24	1,095	1,095	1,080	1,086	7,500	1,086
2005-11-22	1,095	1,095	1,089	1,094	7,400	1,094
2005-11-21	1,090	1,100	1,080	1,095	10,200	1,095
2005-11-18	1,118	1,121	1,110	1,120	5,900	1,120
2005-11-17	1,110	1,128	1,110	1,119	3,500	1,119
2005-11-16	1,130	1,130	1,100	1,130	10,100	1,130
2005-11-15	1,130	1,132	1,124	1,130	20,100	1,130
2005-11-14	1,120	1,126	1,097	1,120	16,900	1,120
2005-11-11	1,126	1,126	1,052	1,090	24,300	1,090
2005-11-10	1,040	1,048	1,026	1,026	20,000	1,026
2005-11-09	1,030	1,035	1,012	1,020	8,400	1,020
2005-11-08	1,044	1,047	995	1,004	20,200	1,004
2005-11-07	1,000	1,050	976	1,049	32,100	1,049
2005-11-04	955	960	954	957	3,100	957
2005-11-02	936	942	936	941	5,300	941
2005-11-01	940	940	936	936	1,600	936
2005-10-31	935	936	930	933	7,100	933
2005-10-28	930	940	930	931	3,100	931
2005-10-27	938	939	930	930	5,000	930
2005-10-26	939	939	930	932	1,500	932
2005-10-25	939	939	930	931	2,400	931
2005-10-24	926	939	925	938	5,900	938
2005-10-21	911	926	900	926	32,000	926
2005-10-20	927	930	926	930	900	930
2005-10-19	935	935	925	925	2,900	925
2005-10-18	931	931	925	925	1,400	925
2005-10-17	927	928	925	925	6,500	925
2005-10-14	931	933	929	933	4,000	933
2005-10-13	928	930	928	930	3,300	930
2005-10-12	936	945	925	927	18,100	927
2005-10-11	920	936	920	936	49,700	936
2005-10-07	921	921	920	921	700	921
2005-10-06	926	926	921	922	2,000	922
2005-10-05	922	922	918	918	2,000	918
2005-10-04	924	924	921	922	1,600	922
2005-10-03	921	924	920	924	4,900	924
2005-09-30	921	925	915	924	2,600	924
2005-09-29	917	921	914	920	3,600	920
2005-09-28	916	918	912	918	5,700	918
2005-09-27	916	916	915	916	4,000	916
2005-09-26	928	928	917	921	8,600	921
2005-09-22	930	930	921	921	2,600	921
2005-09-21	928	930	920	929	5,000	929
2005-09-20	921	930	919	925	5,600	925
2005-09-16	917	919	917	918	2,900	918
2005-09-15	929	930	917	917	7,900	917
2005-09-14	925	928	918	928	3,600	928
2005-09-13	923	923	918	918	7,700	918
2005-09-12	920	921	915	921	3,600	921
2005-09-09	918	920	915	920	700	920
2005-09-08	920	920	915	918	3,200	918
2005-09-07	918	920	917	920	1,400	920
2005-09-06	924	924	918	918	1,500	918
2005-09-05	919	919	918	918	700	918
2005-09-02	920	920	915	920	2,600	920
2005-09-01	916	918	916	916	1,800	916
2005-08-31	918	918	916	916	2,600	916
2005-08-30	917	920	917	917	800	917
2005-08-29	920	920	917	919	1,000	919
2005-08-26	920	920	916	917	1,700	917
2005-08-25	921	921	920	920	1,300	920
2005-08-24	914	920	914	915	6,400	915
2005-08-23	926	926	912	919	11,900	919
2005-08-22	931	931	910	912	12,100	912
2005-08-19	928	933	921	933	5,400	933
2005-08-18	933	933	927	927	1,000	927
2005-08-17	931	939	930	932	1,900	932
2005-08-16	943	943	933	933	1,100	933
2005-08-15	945	945	943	943	4,000	943
2005-08-12	935	940	926	940	7,300	940
2005-08-11	927	935	920	935	2,600	935
2005-08-10	925	925	918	920	1,700	920
2005-08-09	912	923	912	915	1,900	915
2005-08-08	926	926	910	910	1,900	910
2005-08-05	920	922	916	916	400	916
2005-08-04	916	924	915	915	1,700	915
2005-08-03	921	921	914	915	5,400	915
2005-08-02	925	929	925	925	1,200	925
2005-08-01	920	921	920	920	2,300	920
2005-07-29	925	925	922	922	400	922
2005-07-28	928	930	928	929	600	929
2005-07-27	929	930	924	924	2,500	924
2005-07-26	927	927	922	926	2,300	926
2005-07-25	922	930	922	924	4,000	924
2005-07-22	922	930	920	922	1,900	922
2005-07-21	910	920	909	913	4,100	913
2005-07-20	921	922	910	910	3,400	910
2005-07-19	940	940	925	925	6,200	925
2005-07-15	938	938	926	933	6,600	933
2005-07-14	928	937	927	937	3,800	937
2005-07-13	935	936	925	930	3,600	930
2005-07-12	938	938	932	933	3,200	933
2005-07-11	939	940	937	938	5,500	938
2005-07-08	934	940	934	940	2,100	940
2005-07-07	940	940	938	938	2,200	938
2005-07-06	940	940	934	940	5,400	940
2005-07-05	930	932	926	931	3,000	931
2005-07-04	926	930	926	930	2,800	930
2005-07-01	936	936	923	923	6,900	923
2005-06-30	930	930	922	926	900	926
2005-06-29	930	930	920	920	2,300	920
2005-06-28	931	932	925	930	5,800	930
2005-06-27	915	915	913	913	900	913
2005-06-24	915	915	907	915	2,100	915
2005-06-23	919	920	910	919	2,900	919
2005-06-22	915	918	908	915	6,100	915
2005-06-21	917	917	911	912	2,800	912
2005-06-20	926	930	905	920	5,500	920
2005-06-17	924	930	912	925	11,000	925
2005-06-16	912	923	902	923	23,000	923
2005-06-15	895	922	894	922	18,600	922
2005-06-14	890	892	889	892	3,400	892
2005-06-13	890	890	883	887	1,600	887
2005-06-10	885	888	883	888	900	888
2005-06-09	890	891	885	890	1,700	890
2005-06-08	890	892	884	892	2,200	892
2005-06-07	890	893	887	887	2,800	887
2005-06-06	890	890	885	885	5,400	885
2005-06-03	888	888	881	885	1,500	885
2005-06-02	881	889	881	889	3,500	889
2005-06-01	876	884	876	884	2,700	884
2005-05-31	877	879	876	879	1,000	879
2005-05-30	880	881	875	877	1,900	877
2005-05-27	884	884	867	880	4,500	880
2005-05-26	868	874	867	874	2,000	874
2005-05-25	874	874	863	867	7,900	867
2005-05-24	869	869	860	864	1,400	864
2005-05-23	863	865	853	863	3,400	863
2005-05-20	862	864	862	863	1,200	863
2005-05-19	848	863	848	863	2,600	863
2005-05-18	866	866	856	865	1,300	865
2005-05-17	868	875	868	869	2,300	869
2005-05-16	888	888	872	875	6,000	875
2005-05-13	881	882	876	880	3,200	880
2005-05-12	881	885	881	881	3,600	881
2005-05-11	883	885	882	885	2,100	885
2005-05-10	884	884	883	883	1,800	883
2005-05-09	893	893	885	885	3,000	885
2005-05-06	895	895	889	895	4,500	895
2005-05-02	876	885	876	881	2,900	881
2005-04-28	873	880	870	880	2,400	880
2005-04-27	873	874	871	874	2,300	874
2005-04-26	867	873	865	873	3,200	873
2005-04-25	864	867	862	867	1,400	867
2005-04-22	855	864	855	863	2,000	863
2005-04-21	849	855	840	855	5,500	855
2005-04-20	853	860	853	853	2,300	853
2005-04-19	845	856	845	853	3,300	853
2005-04-18	875	877	846	846	4,000	846
2005-04-15	885	885	878	878	4,500	878
2005-04-14	885	885	881	881	4,500	881
2005-04-13	883	889	883	885	6,000	885
2005-04-12	890	890	881	882	3,100	882
2005-04-11	893	893	884	890	5,800	890
2005-04-08	895	895	892	893	1,400	893
2005-04-07	890	898	889	895	4,700	895
2005-04-06	885	890	877	890	2,800	890
2005-04-05	880	880	871	872	5,000	872
2005-04-04	890	896	878	878	6,000	878
2005-04-01	902	903	890	900	5,300	900
2005-03-31	905	908	900	908	1,700	908
2005-03-30	904	909	900	909	7,100	909
2005-03-29	911	918	895	905	13,200	905
2005-03-28	905	940	905	922	18,900	922
2005-03-25	963	963	957	963	4,600	963
2005-03-24	965	973	953	973	9,100	973
2005-03-23	966	967	955	965	12,200	965
2005-03-22	930	970	930	966	10,700	966
2005-03-18	918	928	910	926	9,100	926
2005-03-17	919	920	916	920	6,000	920
2005-03-16	911	920	906	920	9,600	920
2005-03-15	920	920	905	907	15,000	907
2005-03-14	900	904	890	904	18,700	904
2005-03-11	890	894	849	880	15,300	880
2005-03-10	879	890	879	890	12,400	890
2005-03-09	865	898	865	879	14,900	879
2005-03-08	871	871	865	865	21,900	865
2005-03-07	860	879	855	861	13,000	861
2005-03-04	830	840	829	835	7,700	835
2005-03-03	820	830	819	829	5,900	829
2005-03-02	815	826	814	816	36,000	816
2005-03-01	815	815	813	815	16,800	815
2005-02-28	815	815	812	812	21,400	812
2005-02-25	812	815	810	814	6,200	814
2005-02-24	814	815	812	812	4,600	812
2005-02-23	811	815	811	814	5,100	814
2005-02-22	814	815	808	809	11,000	809
2005-02-21	812	814	809	810	4,500	810
2005-02-18	809	813	808	812	6,500	812
2005-02-17	809	810	809	810	3,500	810
2005-02-16	812	815	809	809	8,800	809
2005-02-15	809	812	807	812	11,600	812
2005-02-14	808	808	802	803	14,300	803
2005-02-10	810	810	788	802	42,400	802
2005-02-09	810	811	809	810	7,100	810
2005-02-08	810	811	809	809	12,900	809
2005-02-07	810	810	805	810	4,100	810
2005-02-04	800	800	799	800	10,700	800
2005-02-03	800	800	799	800	11,200	800
2005-02-02	799	800	799	800	4,000	800
2005-02-01	800	800	798	799	3,500	799
2005-01-31	800	800	799	800	5,500	800
2005-01-28	800	800	799	799	1,100	799
2005-01-27	800	800	798	798	2,100	798
2005-01-26	800	801	800	800	3,800	800
2005-01-25	806	807	800	805	1,500	805
2005-01-24	801	806	801	806	500	806
2005-01-21	800	801	800	801	600	801
2005-01-20	800	801	799	801	900	801
2005-01-19	800	807	800	800	2,100	800
2005-01-18	801	809	800	800	1,600	800
2005-01-17	800	800	800	800	6,100	800
2005-01-14	795	805	795	805	5,200	805
2005-01-13	790	800	790	800	900	800
2005-01-12	800	800	790	790	1,500	790
2005-01-11	798	800	798	800	1,900	800
2005-01-07	794	798	794	798	1,600	798
2005-01-06	786	789	786	788	1,900	788
2005-01-05	780	780	776	776	600	776
2005-01-04	775	775	775	775	400	775

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