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
