4957 ヤスハラケミカル(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	770	770	770	770	200	770
2007-12-27	781	781	778	778	400	778
2007-12-26	781	781	781	781	100	781
2007-12-25	788	788	780	780	500	780
2007-12-21	788	788	780	780	1,000	780
2007-12-20	787	788	787	788	800	788
2007-12-19	783	787	783	787	400	787
2007-12-18	803	805	800	801	900	801
2007-12-17	806	806	806	806	4,000	806
2007-12-14	790	791	787	791	2,200	791
2007-12-13	791	791	786	786	400	786
2007-12-12	791	791	790	790	400	790
2007-12-11	790	790	790	790	800	790
2007-12-10	791	791	789	789	4,200	789
2007-12-07	781	781	776	776	6,600	776
2007-12-06	765	766	765	766	2,200	766
2007-12-05	737	750	737	750	2,300	750
2007-12-04	723	723	723	723	300	723
2007-12-03	703	703	703	703	200	703
2007-11-30	729	729	700	700	700	700
2007-11-29	698	710	698	710	200	710
2007-11-28	699	699	699	699	300	699
2007-11-27	692	692	692	692	300	692
2007-11-26	690	694	686	686	300	686
2007-11-22	681	681	681	681	300	681
2007-11-21	687	690	687	687	400	687
2007-11-20	696	696	680	680	500	680
2007-11-19	687	687	687	687	200	687
2007-11-16	723	724	684	686	2,200	686
2007-11-15	728	728	728	728	4,200	728
2007-11-14	698	714	698	714	600	714
2007-11-13	690	700	690	691	900	691
2007-11-12	702	702	682	691	1,400	691
2007-11-09	756	756	701	710	2,800	710
2007-11-06	780	780	779	779	1,700	779
2007-11-05	767	780	766	780	1,000	780
2007-11-02	765	769	765	769	400	769
2007-11-01	765	765	764	765	400	765
2007-10-31	778	778	745	745	1,000	745
2007-10-30	778	778	749	749	700	749
2007-10-29	752	753	735	735	1,100	735
2007-10-26	760	760	751	753	3,200	753
2007-10-25	770	770	764	764	500	764
2007-10-24	774	774	766	770	900	770
2007-10-23	773	774	773	774	700	774
2007-10-22	770	770	770	770	400	770
2007-10-19	781	781	781	781	200	781
2007-10-18	780	780	780	780	400	780
2007-10-17	783	784	780	780	1,800	780
2007-10-16	785	791	784	784	1,400	784
2007-10-15	799	799	797	797	4,200	797
2007-10-12	790	797	788	797	2,000	797
2007-10-11	785	786	785	786	700	786
2007-10-10	789	789	782	783	500	783
2007-10-09	801	801	781	781	3,100	781
2007-10-05	781	791	781	791	1,800	791
2007-10-04	798	798	790	791	500	791
2007-10-03	790	790	790	790	100	790
2007-10-02	800	800	793	793	600	793
2007-10-01	787	790	787	790	400	790
2007-09-28	798	800	798	800	700	800
2007-09-27	781	783	781	783	500	783
2007-09-26	793	793	791	791	200	791
2007-09-25	794	794	794	794	200	794
2007-09-21	805	805	800	800	700	800
2007-09-20	803	805	803	805	200	805
2007-09-19	809	809	809	809	200	809
2007-09-18	828	828	801	809	4,700	809
2007-09-14	806	819	806	819	2,000	819
2007-09-13	805	806	805	806	500	806
2007-09-12	805	806	805	806	400	806
2007-09-11	825	825	803	810	1,600	810
2007-09-10	828	828	815	815	1,300	815
2007-09-07	827	831	827	831	600	831
2007-09-06	850	850	834	834	1,500	834
2007-09-05	840	840	840	840	400	840
2007-09-04	826	828	826	827	500	827
2007-09-03	850	850	850	850	1,000	850
2007-08-31	850	850	850	850	400	850
2007-08-30	830	830	830	830	100	830
2007-08-29	841	841	830	830	600	830
2007-08-28	849	849	849	849	100	849
2007-08-27	858	858	849	849	300	849
2007-08-24	851	851	850	850	200	850
2007-08-23	849	850	848	848	900	848
2007-08-22	850	854	850	850	800	850
2007-08-21	840	850	840	850	800	850
2007-08-20	850	850	850	850	1,000	850
2007-08-17	852	859	851	851	800	851
2007-08-16	895	895	853	861	1,800	861
2007-08-15	904	904	904	904	3,500	904
2007-08-14	891	904	891	904	1,500	904
2007-08-13	893	894	893	894	500	894
2007-08-10	894	894	894	894	300	894
2007-08-08	896	896	896	896	200	896
2007-08-07	897	897	897	897	100	897
2007-08-06	909	909	901	901	1,400	901
2007-08-03	899	903	899	903	400	903
2007-08-02	901	902	901	902	300	902
2007-08-01	899	899	891	891	500	891
2007-07-31	892	892	892	892	100	892
2007-07-30	899	899	899	899	1,000	899
2007-07-27	874	877	860	877	700	877
2007-07-26	898	898	875	875	1,500	875
2007-07-25	888	891	883	891	1,400	891
2007-07-24	902	905	881	882	4,600	882
2007-07-23	906	906	903	903	600	903
2007-07-20	916	916	902	908	2,400	908
2007-07-19	919	920	917	920	800	920
2007-07-17	940	940	915	915	7,700	915
2007-07-13	916	926	915	926	1,300	926
2007-07-12	915	917	914	917	1,100	917
2007-07-11	916	917	910	917	2,100	917
2007-07-10	920	920	910	910	900	910
2007-07-09	933	933	915	915	2,500	915
2007-07-06	933	933	914	918	2,700	918
2007-07-05	918	923	918	923	700	923
2007-07-04	921	921	915	915	700	915
2007-07-03	926	926	916	916	800	916
2007-07-02	940	940	925	925	2,200	925
2007-06-29	940	940	937	937	400	937
2007-06-28	936	936	936	936	200	936
2007-06-27	966	966	936	936	300	936
2007-06-26	966	969	966	969	500	969
2007-06-25	972	972	969	970	3,500	970
2007-06-22	956	956	949	953	2,900	953
2007-06-21	938	938	938	938	600	938
2007-06-20	932	932	921	922	400	922
2007-06-19	933	933	922	932	400	932
2007-06-18	935	935	935	935	400	935
2007-06-15	939	939	917	917	3,800	917
2007-06-14	923	939	922	939	1,400	939
2007-06-13	924	924	922	922	400	922
2007-06-12	919	927	910	927	1,700	927
2007-06-11	921	922	916	916	1,100	916
2007-06-08	920	920	918	920	300	920
2007-06-07	917	918	917	918	300	918
2007-06-06	939	939	915	915	3,100	915
2007-06-05	920	922	920	922	500	922
2007-06-04	930	930	930	930	200	930
2007-06-01	920	920	920	920	200	920
2007-05-31	915	920	915	920	200	920
2007-05-30	911	912	911	912	400	912
2007-05-29	915	915	911	911	1,900	911
2007-05-28	918	918	911	912	400	912
2007-05-25	910	910	910	910	200	910
2007-05-24	908	912	908	912	300	912
2007-05-23	908	911	906	906	1,300	906
2007-05-22	906	911	905	905	1,000	905
2007-05-21	906	906	901	904	400	904
2007-05-18	920	922	910	911	3,000	911
2007-05-17	980	980	960	960	500	960
2007-05-16	984	984	983	984	500	984
2007-05-15	998	998	984	984	3,900	984
2007-05-14	986	995	985	995	2,700	995
2007-05-11	989	989	983	983	300	983
2007-05-10	986	986	984	985	500	985
2007-05-09	991	991	987	987	400	987
2007-05-07	998	998	998	998	1,300	998
2007-05-02	987	988	985	988	300	988
2007-05-01	988	988	988	988	300	988
2007-04-27	989	992	980	990	15,900	990
2007-04-26	993	993	991	991	300	991
2007-04-25	990	990	990	990	3,100	990
2007-04-24	990	990	985	985	5,500	985
2007-04-23	991	991	989	989	4,200	989
2007-04-20	990	990	990	990	200	990
2007-04-19	993	993	990	990	400	990
2007-04-18	991	992	990	990	1,800	990
2007-04-17	991	991	990	990	300	990
2007-04-16	1,008	1,008	995	995	3,600	995
2007-04-13	992	1,007	992	1,007	2,000	1,007
2007-04-12	994	994	992	992	500	992
2007-04-11	992	993	991	993	300	993
2007-04-10	993	993	991	991	500	991
2007-04-09	994	994	991	991	500	991
2007-04-06	1,000	1,000	991	991	1,600	991
2007-04-05	989	995	989	995	800	995
2007-04-04	985	990	985	986	2,000	986
2007-04-03	990	994	989	990	5,800	990
2007-04-02	990	991	990	990	2,500	990
2007-03-30	994	995	990	990	500	990
2007-03-29	994	994	990	994	800	994
2007-03-28	990	991	990	990	1,000	990
2007-03-27	990	995	990	991	8,000	991
2007-03-26	1,005	1,005	999	1,003	16,100	1,003
2007-03-23	1,017	1,017	1,003	1,005	800	1,005
2007-03-22	1,014	1,014	1,010	1,010	400	1,010
2007-03-20	1,020	1,020	1,015	1,015	1,100	1,015
2007-03-19	1,016	1,025	1,016	1,025	1,300	1,025
2007-03-16	1,022	1,022	1,020	1,020	600	1,020
2007-03-15	1,033	1,033	1,023	1,023	3,200	1,023
2007-03-14	1,012	1,020	1,010	1,020	4,200	1,020
2007-03-13	1,005	1,019	1,000	1,017	4,900	1,017
2007-03-12	1,009	1,018	1,009	1,016	700	1,016
2007-03-09	999	1,006	999	1,006	800	1,006
2007-03-08	1,025	1,025	987	1,000	5,000	1,000
2007-03-07	1,018	1,020	1,018	1,020	1,000	1,020
2007-03-06	1,010	1,015	1,000	1,015	4,600	1,015
2007-03-05	1,000	1,005	1,000	1,005	4,900	1,005
2007-03-02	1,005	1,005	996	1,004	9,600	1,004
2007-03-01	1,000	1,005	1,000	1,001	3,200	1,001
2007-02-28	991	1,000	990	1,000	7,400	1,000
2007-02-27	1,002	1,005	999	1,003	2,700	1,003
2007-02-26	1,000	1,003	996	1,002	5,600	1,002
2007-02-23	992	992	979	991	6,500	991
2007-02-22	990	992	983	990	1,500	990
2007-02-21	990	990	984	984	500	984
2007-02-20	990	990	985	985	1,100	985
2007-02-19	995	995	988	988	800	988
2007-02-16	985	985	983	985	400	985
2007-02-15	985	985	985	985	3,600	985
2007-02-14	980	990	978	990	1,600	990
2007-02-13	977	980	977	980	500	980
2007-02-09	982	982	977	977	300	977
2007-02-08	980	982	976	982	800	982
2007-02-07	975	978	970	978	900	978
2007-02-06	980	980	976	976	1,300	976
2007-02-05	963	970	962	970	1,300	970
2007-02-02	970	970	961	968	3,700	968
2007-02-01	970	970	970	970	500	970
2007-01-31	969	969	964	964	1,300	964
2007-01-30	964	967	964	965	1,900	965
2007-01-29	966	970	963	964	3,200	964
2007-01-26	967	968	963	963	1,400	963
2007-01-25	975	977	965	966	1,800	966
2007-01-24	961	981	957	965	6,300	965
2007-01-23	996	996	951	951	6,200	951
2007-01-22	1,002	1,002	990	995	1,900	995
2007-01-19	1,003	1,003	1,002	1,002	200	1,002
2007-01-18	1,010	1,010	1,002	1,002	300	1,002
2007-01-17	1,015	1,015	1,010	1,010	200	1,010
2007-01-16	1,018	1,018	1,015	1,015	300	1,015
2007-01-15	1,037	1,037	1,018	1,019	3,800	1,019
2007-01-12	1,010	1,017	1,010	1,017	600	1,017
2007-01-11	1,000	1,010	1,000	1,000	3,300	1,000
2007-01-10	1,005	1,005	1,000	1,000	200	1,000
2007-01-09	1,009	1,009	1,000	1,005	2,300	1,005
2007-01-05	989	991	985	991	600	991
2007-01-04	985	986	985	986	400	986

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