4957 ヤスハラケミカル(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2008-12-29 | 634 | 634 | 634 | 634 | 100 | 634 |
| 2008-12-26 | 641 | 641 | 641 | 641 | 400 | 641 |
| 2008-12-25 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-12-24 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2008-12-22 | 630 | 640 | 630 | 630 | 600 | 630 |
| 2008-12-19 | 670 | 670 | 644 | 644 | 700 | 644 |
| 2008-12-18 | 669 | 670 | 667 | 670 | 700 | 670 |
| 2008-12-17 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2008-12-16 | 675 | 681 | 671 | 671 | 1,200 | 671 |
| 2008-12-15 | 739 | 744 | 691 | 691 | 7,400 | 691 |
| 2008-12-12 | 674 | 742 | 674 | 725 | 5,400 | 725 |
| 2008-12-11 | 652 | 661 | 642 | 661 | 3,000 | 661 |
| 2008-12-10 | 649 | 649 | 629 | 629 | 300 | 629 |
| 2008-12-09 | 654 | 654 | 624 | 624 | 1,500 | 624 |
| 2008-12-08 | 642 | 642 | 642 | 642 | 4,500 | 642 |
| 2008-12-05 | 606 | 630 | 606 | 630 | 1,900 | 630 |
| 2008-12-04 | 582 | 600 | 582 | 595 | 1,600 | 595 |
| 2008-12-03 | 581 | 581 | 570 | 570 | 4,100 | 570 |
| 2008-12-02 | 567 | 570 | 560 | 570 | 1,600 | 570 |
| 2008-12-01 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2008-11-26 | 558 | 559 | 558 | 559 | 1,200 | 559 |
| 2008-11-25 | 580 | 598 | 580 | 598 | 200 | 598 |
| 2008-11-21 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-11-20 | 595 | 595 | 555 | 555 | 200 | 555 |
| 2008-11-17 | 596 | 596 | 593 | 596 | 5,600 | 596 |
| 2008-11-14 | 587 | 610 | 587 | 593 | 1,700 | 593 |
| 2008-11-13 | 578 | 578 | 576 | 576 | 900 | 576 |
| 2008-11-12 | 620 | 671 | 601 | 601 | 7,600 | 601 |
| 2008-11-11 | 575 | 610 | 575 | 590 | 3,200 | 590 |
| 2008-11-10 | 555 | 585 | 555 | 560 | 1,200 | 560 |
| 2008-11-07 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2008-11-06 | 530 | 530 | 524 | 524 | 800 | 524 |
| 2008-11-05 | 485 | 512 | 485 | 512 | 500 | 512 |
| 2008-11-04 | 480 | 493 | 480 | 483 | 1,000 | 483 |
| 2008-10-31 | 460 | 483 | 460 | 483 | 1,300 | 483 |
| 2008-10-30 | 453 | 453 | 443 | 443 | 500 | 443 |
| 2008-10-29 | 430 | 446 | 430 | 432 | 500 | 432 |
| 2008-10-28 | 423 | 444 | 423 | 425 | 1,000 | 425 |
| 2008-10-27 | 427 | 437 | 427 | 427 | 1,000 | 427 |
| 2008-10-24 | 434 | 434 | 430 | 432 | 1,000 | 432 |
| 2008-10-23 | 440 | 440 | 430 | 431 | 400 | 431 |
| 2008-10-22 | 453 | 453 | 453 | 453 | 600 | 453 |
| 2008-10-21 | 448 | 450 | 448 | 450 | 300 | 450 |
| 2008-10-20 | 438 | 463 | 437 | 440 | 900 | 440 |
| 2008-10-17 | 425 | 437 | 425 | 437 | 600 | 437 |
| 2008-10-16 | 466 | 466 | 425 | 425 | 2,200 | 425 |
| 2008-10-15 | 479 | 488 | 472 | 472 | 9,100 | 472 |
| 2008-10-14 | 489 | 489 | 464 | 470 | 9,200 | 470 |
| 2008-10-10 | 435 | 435 | 409 | 409 | 5,400 | 409 |
| 2008-10-09 | 410 | 440 | 390 | 435 | 23,700 | 435 |
| 2008-10-08 | 327 | 405 | 327 | 405 | 49,900 | 405 |
| 2008-10-07 | 400 | 400 | 325 | 325 | 32,300 | 325 |
| 2008-10-06 | 495 | 495 | 405 | 405 | 19,300 | 405 |
| 2008-10-03 | 601 | 601 | 505 | 505 | 11,400 | 505 |
| 2008-10-02 | 604 | 610 | 604 | 605 | 5,700 | 605 |
| 2008-10-01 | 634 | 634 | 634 | 634 | 100 | 634 |
| 2008-09-30 | 636 | 644 | 634 | 634 | 600 | 634 |
| 2008-09-29 | 657 | 657 | 655 | 656 | 300 | 656 |
| 2008-09-26 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2008-09-25 | 631 | 635 | 631 | 635 | 300 | 635 |
| 2008-09-22 | 655 | 655 | 641 | 655 | 900 | 655 |
| 2008-09-19 | 662 | 662 | 662 | 662 | 200 | 662 |
| 2008-09-18 | 662 | 665 | 645 | 645 | 400 | 645 |
| 2008-09-17 | 670 | 670 | 661 | 669 | 500 | 669 |
| 2008-09-16 | 666 | 667 | 660 | 667 | 5,800 | 667 |
| 2008-09-12 | 652 | 660 | 648 | 660 | 700 | 660 |
| 2008-09-11 | 648 | 655 | 648 | 655 | 600 | 655 |
| 2008-09-10 | 647 | 647 | 647 | 647 | 100 | 647 |
| 2008-09-09 | 640 | 645 | 640 | 645 | 400 | 645 |
| 2008-09-08 | 629 | 640 | 629 | 640 | 2,200 | 640 |
| 2008-09-05 | 621 | 649 | 621 | 649 | 400 | 649 |
| 2008-09-04 | 630 | 630 | 625 | 629 | 600 | 629 |
| 2008-09-02 | 667 | 667 | 640 | 640 | 900 | 640 |
| 2008-09-01 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2008-08-27 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-08-26 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-08-22 | 642 | 642 | 641 | 641 | 500 | 641 |
| 2008-08-21 | 642 | 642 | 642 | 642 | 100 | 642 |
| 2008-08-18 | 671 | 671 | 651 | 651 | 500 | 651 |
| 2008-08-15 | 671 | 680 | 671 | 675 | 5,100 | 675 |
| 2008-08-14 | 659 | 681 | 655 | 681 | 2,100 | 681 |
| 2008-08-13 | 641 | 650 | 641 | 650 | 800 | 650 |
| 2008-08-12 | 643 | 643 | 643 | 643 | 100 | 643 |
| 2008-08-11 | 632 | 639 | 632 | 639 | 300 | 639 |
| 2008-08-08 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2008-08-06 | 641 | 641 | 640 | 641 | 1,900 | 641 |
| 2008-08-05 | 620 | 630 | 620 | 630 | 300 | 630 |
| 2008-08-04 | 649 | 649 | 619 | 619 | 1,300 | 619 |
| 2008-08-01 | 653 | 653 | 650 | 653 | 500 | 653 |
| 2008-07-31 | 650 | 650 | 645 | 645 | 1,400 | 645 |
| 2008-07-30 | 650 | 671 | 650 | 671 | 300 | 671 |
| 2008-07-28 | 652 | 652 | 650 | 650 | 200 | 650 |
| 2008-07-25 | 655 | 655 | 655 | 655 | 300 | 655 |
| 2008-07-24 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2008-07-23 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2008-07-22 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2008-07-18 | 668 | 668 | 665 | 665 | 300 | 665 |
| 2008-07-16 | 663 | 663 | 661 | 661 | 300 | 661 |
| 2008-07-15 | 666 | 666 | 664 | 664 | 5,100 | 664 |
| 2008-07-14 | 681 | 681 | 676 | 676 | 7,400 | 676 |
| 2008-07-11 | 671 | 671 | 671 | 671 | 1,200 | 671 |
| 2008-07-10 | 665 | 671 | 665 | 671 | 3,400 | 671 |
| 2008-07-09 | 671 | 671 | 662 | 671 | 3,600 | 671 |
| 2008-07-08 | 671 | 671 | 669 | 669 | 300 | 669 |
| 2008-07-07 | 671 | 671 | 671 | 671 | 2,400 | 671 |
| 2008-07-04 | 660 | 670 | 660 | 670 | 700 | 670 |
| 2008-07-03 | 690 | 690 | 666 | 666 | 1,400 | 666 |
| 2008-07-02 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2008-07-01 | 700 | 705 | 700 | 705 | 300 | 705 |
| 2008-06-26 | 729 | 729 | 729 | 729 | 4,100 | 729 |
| 2008-06-25 | 718 | 718 | 700 | 718 | 1,200 | 718 |
| 2008-06-24 | 683 | 684 | 683 | 683 | 2,400 | 683 |
| 2008-06-23 | 676 | 676 | 665 | 670 | 1,100 | 670 |
| 2008-06-20 | 670 | 680 | 670 | 680 | 400 | 680 |
| 2008-06-19 | 674 | 675 | 670 | 670 | 900 | 670 |
| 2008-06-18 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2008-06-17 | 662 | 670 | 662 | 670 | 400 | 670 |
| 2008-06-16 | 672 | 673 | 670 | 670 | 5,500 | 670 |
| 2008-06-13 | 663 | 675 | 662 | 675 | 3,300 | 675 |
| 2008-06-12 | 653 | 670 | 653 | 670 | 1,000 | 670 |
| 2008-06-11 | 650 | 679 | 650 | 650 | 2,000 | 650 |
| 2008-06-10 | 648 | 650 | 648 | 650 | 200 | 650 |
| 2008-06-09 | 654 | 654 | 648 | 648 | 1,500 | 648 |
| 2008-06-06 | 655 | 655 | 651 | 654 | 1,900 | 654 |
| 2008-06-05 | 647 | 650 | 647 | 650 | 900 | 650 |
| 2008-06-04 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2008-06-03 | 648 | 650 | 648 | 650 | 700 | 650 |
| 2008-06-02 | 647 | 647 | 645 | 647 | 1,400 | 647 |
| 2008-05-30 | 644 | 647 | 644 | 647 | 400 | 647 |
| 2008-05-29 | 630 | 639 | 630 | 639 | 500 | 639 |
| 2008-05-28 | 634 | 634 | 630 | 630 | 200 | 630 |
| 2008-05-27 | 634 | 634 | 634 | 634 | 100 | 634 |
| 2008-05-26 | 635 | 636 | 634 | 634 | 300 | 634 |
| 2008-05-23 | 635 | 640 | 635 | 636 | 300 | 636 |
| 2008-05-22 | 640 | 640 | 635 | 635 | 200 | 635 |
| 2008-05-21 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2008-05-20 | 635 | 640 | 635 | 640 | 300 | 640 |
| 2008-05-19 | 634 | 635 | 634 | 635 | 400 | 635 |
| 2008-05-16 | 645 | 645 | 631 | 631 | 1,300 | 631 |
| 2008-05-15 | 640 | 640 | 640 | 640 | 5,400 | 640 |
| 2008-05-14 | 640 | 650 | 640 | 650 | 1,800 | 650 |
| 2008-05-13 | 644 | 653 | 634 | 634 | 2,600 | 634 |
| 2008-05-12 | 646 | 646 | 643 | 643 | 1,000 | 643 |
| 2008-05-09 | 644 | 646 | 644 | 646 | 800 | 646 |
| 2008-05-08 | 641 | 644 | 641 | 642 | 600 | 642 |
| 2008-05-07 | 645 | 650 | 641 | 641 | 3,400 | 641 |
| 2008-05-02 | 637 | 640 | 636 | 640 | 900 | 640 |
| 2008-05-01 | 631 | 641 | 631 | 636 | 1,500 | 636 |
| 2008-04-30 | 627 | 630 | 627 | 630 | 800 | 630 |
| 2008-04-28 | 613 | 620 | 613 | 620 | 800 | 620 |
| 2008-04-25 | 606 | 618 | 606 | 611 | 1,800 | 611 |
| 2008-04-24 | 618 | 627 | 613 | 627 | 700 | 627 |
| 2008-04-23 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2008-04-22 | 612 | 615 | 611 | 615 | 900 | 615 |
| 2008-04-21 | 610 | 630 | 610 | 630 | 600 | 630 |
| 2008-04-18 | 630 | 630 | 630 | 630 | 700 | 630 |
| 2008-04-17 | 638 | 638 | 632 | 633 | 300 | 633 |
| 2008-04-16 | 640 | 641 | 638 | 638 | 500 | 638 |
| 2008-04-15 | 648 | 648 | 641 | 641 | 4,900 | 641 |
| 2008-04-14 | 642 | 648 | 638 | 648 | 3,100 | 648 |
| 2008-04-11 | 642 | 654 | 642 | 644 | 2,600 | 644 |
| 2008-04-10 | 649 | 649 | 645 | 645 | 300 | 645 |
| 2008-04-09 | 647 | 652 | 647 | 652 | 200 | 652 |
| 2008-04-07 | 652 | 652 | 652 | 652 | 1,600 | 652 |
| 2008-04-04 | 645 | 646 | 640 | 642 | 800 | 642 |
| 2008-04-03 | 639 | 640 | 639 | 640 | 500 | 640 |
| 2008-04-02 | 647 | 647 | 639 | 639 | 1,200 | 639 |
| 2008-04-01 | 646 | 647 | 646 | 647 | 400 | 647 |
| 2008-03-31 | 637 | 642 | 633 | 642 | 600 | 642 |
| 2008-03-28 | 618 | 642 | 614 | 642 | 2,500 | 642 |
| 2008-03-27 | 632 | 632 | 618 | 618 | 2,100 | 618 |
| 2008-03-26 | 640 | 649 | 623 | 632 | 4,300 | 632 |
| 2008-03-25 | 649 | 659 | 649 | 658 | 22,500 | 658 |
| 2008-03-24 | 686 | 701 | 686 | 699 | 2,300 | 699 |
| 2008-03-21 | 686 | 690 | 685 | 685 | 900 | 685 |
| 2008-03-19 | 674 | 680 | 674 | 680 | 600 | 680 |
| 2008-03-18 | 669 | 675 | 669 | 675 | 400 | 675 |
| 2008-03-17 | 690 | 690 | 670 | 670 | 6,600 | 670 |
| 2008-03-14 | 696 | 710 | 696 | 710 | 1,500 | 710 |
| 2008-03-13 | 701 | 701 | 698 | 698 | 1,100 | 698 |
| 2008-03-12 | 700 | 701 | 700 | 701 | 1,400 | 701 |
| 2008-03-11 | 702 | 702 | 700 | 701 | 900 | 701 |
| 2008-03-10 | 702 | 710 | 702 | 702 | 1,100 | 702 |
| 2008-03-07 | 700 | 710 | 700 | 702 | 400 | 702 |
| 2008-03-06 | 711 | 711 | 700 | 700 | 3,500 | 700 |
| 2008-03-05 | 706 | 710 | 706 | 710 | 800 | 710 |
| 2008-03-04 | 716 | 716 | 703 | 710 | 1,600 | 710 |
| 2008-03-03 | 720 | 720 | 715 | 715 | 900 | 715 |
| 2008-02-29 | 725 | 725 | 723 | 723 | 300 | 723 |
| 2008-02-28 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2008-02-27 | 720 | 725 | 720 | 725 | 200 | 725 |
| 2008-02-26 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2008-02-25 | 727 | 727 | 720 | 720 | 300 | 720 |
| 2008-02-22 | 727 | 727 | 727 | 727 | 100 | 727 |
| 2008-02-20 | 730 | 730 | 725 | 725 | 200 | 725 |
| 2008-02-18 | 729 | 740 | 729 | 735 | 400 | 735 |
| 2008-02-15 | 755 | 755 | 725 | 725 | 5,800 | 725 |
| 2008-02-14 | 736 | 755 | 736 | 755 | 1,800 | 755 |
| 2008-02-13 | 721 | 727 | 721 | 727 | 400 | 727 |
| 2008-02-12 | 718 | 720 | 718 | 720 | 400 | 720 |
| 2008-02-08 | 712 | 720 | 712 | 720 | 300 | 720 |
| 2008-02-07 | 715 | 715 | 711 | 711 | 300 | 711 |
| 2008-02-06 | 727 | 727 | 715 | 715 | 2,000 | 715 |
| 2008-02-05 | 715 | 728 | 715 | 728 | 1,400 | 728 |
| 2008-02-04 | 716 | 720 | 714 | 720 | 1,000 | 720 |
| 2008-02-01 | 720 | 720 | 715 | 715 | 700 | 715 |
| 2008-01-31 | 712 | 715 | 712 | 715 | 200 | 715 |
| 2008-01-30 | 710 | 715 | 710 | 715 | 200 | 715 |
| 2008-01-29 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2008-01-28 | 715 | 715 | 715 | 715 | 800 | 715 |
| 2008-01-25 | 708 | 728 | 708 | 710 | 500 | 710 |
| 2008-01-24 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2008-01-23 | 708 | 726 | 705 | 705 | 1,300 | 705 |
| 2008-01-18 | 739 | 739 | 729 | 729 | 200 | 729 |
| 2008-01-17 | 747 | 747 | 730 | 730 | 200 | 730 |
| 2008-01-16 | 760 | 760 | 750 | 750 | 1,200 | 750 |
| 2008-01-15 | 799 | 799 | 770 | 770 | 4,300 | 770 |
| 2008-01-11 | 769 | 789 | 769 | 789 | 2,300 | 789 |
| 2008-01-10 | 762 | 764 | 762 | 764 | 300 | 764 |
| 2008-01-09 | 781 | 782 | 760 | 761 | 2,400 | 761 |
| 2008-01-08 | 799 | 799 | 784 | 790 | 1,600 | 790 |
| 2008-01-07 | 786 | 789 | 786 | 787 | 1,400 | 787 |
| 2008-01-04 | 770 | 771 | 770 | 771 | 300 | 771 |
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
