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
2008-12-30645645645645100645
2008-12-29634634634634100634
2008-12-26641641641641400641
2008-12-25610610610610100610
2008-12-24610610610610300610
2008-12-22630640630630600630
2008-12-19670670644644700644
2008-12-18669670667670700670
2008-12-17671671671671100671
2008-12-166756816716711,200671
2008-12-157397446916917,400691
2008-12-126747426747255,400725
2008-12-116526616426613,000661
2008-12-10649649629629300629
2008-12-096546546246241,500624
2008-12-086426426426424,500642
2008-12-056066306066301,900630
2008-12-045826005825951,600595
2008-12-035815815705704,100570
2008-12-025675705605701,600570
2008-12-01570570570570200570
2008-11-265585595585591,200559
2008-11-25580598580598200598
2008-11-21550550550550100550
2008-11-20595595555555200555
2008-11-175965965935965,600596
2008-11-145876105875931,700593
2008-11-13578578576576900576
2008-11-126206716016017,600601
2008-11-115756105755903,200590
2008-11-105555855555601,200560
2008-11-07540540540540300540
2008-11-06530530524524800524
2008-11-05485512485512500512
2008-11-044804934804831,000483
2008-10-314604834604831,300483
2008-10-30453453443443500443
2008-10-29430446430432500432
2008-10-284234444234251,000425
2008-10-274274374274271,000427
2008-10-244344344304321,000432
2008-10-23440440430431400431
2008-10-22453453453453600453
2008-10-21448450448450300450
2008-10-20438463437440900440
2008-10-17425437425437600437
2008-10-164664664254252,200425
2008-10-154794884724729,100472
2008-10-144894894644709,200470
2008-10-104354354094095,400409
2008-10-0941044039043523,700435
2008-10-0832740532740549,900405
2008-10-0740040032532532,300325
2008-10-0649549540540519,300405
2008-10-0360160150550511,400505
2008-10-026046106046055,700605
2008-10-01634634634634100634
2008-09-30636644634634600634
2008-09-29657657655656300656
2008-09-26641641641641100641
2008-09-25631635631635300635
2008-09-22655655641655900655
2008-09-19662662662662200662
2008-09-18662665645645400645
2008-09-17670670661669500669
2008-09-166666676606675,800667
2008-09-12652660648660700660
2008-09-11648655648655600655
2008-09-10647647647647100647
2008-09-09640645640645400645
2008-09-086296406296402,200640
2008-09-05621649621649400649
2008-09-04630630625629600629
2008-09-02667667640640900640
2008-09-01660660660660300660
2008-08-27650650650650100650
2008-08-26650650650650100650
2008-08-22642642641641500641
2008-08-21642642642642100642
2008-08-18671671651651500651
2008-08-156716806716755,100675
2008-08-146596816556812,100681
2008-08-13641650641650800650
2008-08-12643643643643100643
2008-08-11632639632639300639
2008-08-08640640640640100640
2008-08-066416416406411,900641
2008-08-05620630620630300630
2008-08-046496496196191,300619
2008-08-01653653650653500653
2008-07-316506506456451,400645
2008-07-30650671650671300671
2008-07-28652652650650200650
2008-07-25655655655655300655
2008-07-24660660660660300660
2008-07-23655655655655200655
2008-07-22665665665665100665
2008-07-18668668665665300665
2008-07-16663663661661300661
2008-07-156666666646645,100664
2008-07-146816816766767,400676
2008-07-116716716716711,200671
2008-07-106656716656713,400671
2008-07-096716716626713,600671
2008-07-08671671669669300669
2008-07-076716716716712,400671
2008-07-04660670660670700670
2008-07-036906906666661,400666
2008-07-02705705705705500705
2008-07-01700705700705300705
2008-06-267297297297294,100729
2008-06-257187187007181,200718
2008-06-246836846836832,400683
2008-06-236766766656701,100670
2008-06-20670680670680400680
2008-06-19674675670670900670
2008-06-18670670670670200670
2008-06-17662670662670400670
2008-06-166726736706705,500670
2008-06-136636756626753,300675
2008-06-126536706536701,000670
2008-06-116506796506502,000650
2008-06-10648650648650200650
2008-06-096546546486481,500648
2008-06-066556556516541,900654
2008-06-05647650647650900650
2008-06-04650650650650400650
2008-06-03648650648650700650
2008-06-026476476456471,400647
2008-05-30644647644647400647
2008-05-29630639630639500639
2008-05-28634634630630200630
2008-05-27634634634634100634
2008-05-26635636634634300634
2008-05-23635640635636300636
2008-05-22640640635635200635
2008-05-21640640640640100640
2008-05-20635640635640300640
2008-05-19634635634635400635
2008-05-166456456316311,300631
2008-05-156406406406405,400640
2008-05-146406506406501,800650
2008-05-136446536346342,600634
2008-05-126466466436431,000643
2008-05-09644646644646800646
2008-05-08641644641642600642
2008-05-076456506416413,400641
2008-05-02637640636640900640
2008-05-016316416316361,500636
2008-04-30627630627630800630
2008-04-28613620613620800620
2008-04-256066186066111,800611
2008-04-24618627613627700627
2008-04-23615615615615200615
2008-04-22612615611615900615
2008-04-21610630610630600630
2008-04-18630630630630700630
2008-04-17638638632633300633
2008-04-16640641638638500638
2008-04-156486486416414,900641
2008-04-146426486386483,100648
2008-04-116426546426442,600644
2008-04-10649649645645300645
2008-04-09647652647652200652
2008-04-076526526526521,600652
2008-04-04645646640642800642
2008-04-03639640639640500640
2008-04-026476476396391,200639
2008-04-01646647646647400647
2008-03-31637642633642600642
2008-03-286186426146422,500642
2008-03-276326326186182,100618
2008-03-266406496236324,300632
2008-03-2564965964965822,500658
2008-03-246867016866992,300699
2008-03-21686690685685900685
2008-03-19674680674680600680
2008-03-18669675669675400675
2008-03-176906906706706,600670
2008-03-146967106967101,500710
2008-03-137017016986981,100698
2008-03-127007017007011,400701
2008-03-11702702700701900701
2008-03-107027107027021,100702
2008-03-07700710700702400702
2008-03-067117117007003,500700
2008-03-05706710706710800710
2008-03-047167167037101,600710
2008-03-03720720715715900715
2008-02-29725725723723300723
2008-02-28725725725725100725
2008-02-27720725720725200725
2008-02-26720720720720200720
2008-02-25727727720720300720
2008-02-22727727727727100727
2008-02-20730730725725200725
2008-02-18729740729735400735
2008-02-157557557257255,800725
2008-02-147367557367551,800755
2008-02-13721727721727400727
2008-02-12718720718720400720
2008-02-08712720712720300720
2008-02-07715715711711300711
2008-02-067277277157152,000715
2008-02-057157287157281,400728
2008-02-047167207147201,000720
2008-02-01720720715715700715
2008-01-31712715712715200715
2008-01-30710715710715200715
2008-01-29710710710710100710
2008-01-28715715715715800715
2008-01-25708728708710500710
2008-01-24705705705705100705
2008-01-237087267057051,300705
2008-01-18739739729729200729
2008-01-17747747730730200730
2008-01-167607607507501,200750
2008-01-157997997707704,300770
2008-01-117697897697892,300789
2008-01-10762764762764300764
2008-01-097817827607612,400761
2008-01-087997997847901,600790
2008-01-077867897867871,400787
2008-01-04770771770771300771

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