4957 ヤスハラケミカル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2009-12-29 | 642 | 642 | 642 | 642 | 100 | 642 |
| 2009-12-28 | 670 | 670 | 649 | 649 | 400 | 649 |
| 2009-12-25 | 651 | 651 | 651 | 651 | 100 | 651 |
| 2009-12-24 | 677 | 677 | 650 | 650 | 500 | 650 |
| 2009-12-22 | 639 | 667 | 637 | 667 | 900 | 667 |
| 2009-12-21 | 639 | 639 | 636 | 636 | 200 | 636 |
| 2009-12-18 | 648 | 648 | 648 | 648 | 500 | 648 |
| 2009-12-17 | 633 | 633 | 631 | 631 | 300 | 631 |
| 2009-12-16 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2009-12-15 | 665 | 665 | 635 | 645 | 5,300 | 645 |
| 2009-12-14 | 687 | 690 | 675 | 675 | 7,600 | 675 |
| 2009-12-11 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2009-12-10 | 651 | 680 | 651 | 680 | 1,000 | 680 |
| 2009-12-09 | 651 | 651 | 651 | 651 | 400 | 651 |
| 2009-12-08 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-12-07 | 685 | 685 | 655 | 655 | 2,000 | 655 |
| 2009-12-04 | 666 | 675 | 666 | 675 | 200 | 675 |
| 2009-12-03 | 649 | 649 | 649 | 649 | 300 | 649 |
| 2009-12-02 | 647 | 649 | 639 | 649 | 1,800 | 649 |
| 2009-12-01 | 643 | 649 | 643 | 649 | 8,200 | 649 |
| 2009-11-30 | 631 | 631 | 631 | 631 | 700 | 631 |
| 2009-11-27 | 630 | 630 | 629 | 629 | 200 | 629 |
| 2009-11-26 | 619 | 631 | 619 | 630 | 1,100 | 630 |
| 2009-11-25 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2009-11-20 | 622 | 622 | 622 | 622 | 100 | 622 |
| 2009-11-17 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2009-11-16 | 638 | 638 | 638 | 638 | 4,700 | 638 |
| 2009-11-13 | 648 | 648 | 648 | 648 | 200 | 648 |
| 2009-11-12 | 641 | 648 | 641 | 648 | 1,000 | 648 |
| 2009-11-11 | 635 | 641 | 635 | 641 | 1,400 | 641 |
| 2009-11-10 | 639 | 639 | 629 | 629 | 1,200 | 629 |
| 2009-11-09 | 630 | 639 | 630 | 639 | 300 | 639 |
| 2009-11-06 | 639 | 641 | 639 | 640 | 1,700 | 640 |
| 2009-11-05 | 632 | 637 | 632 | 637 | 600 | 637 |
| 2009-11-04 | 638 | 638 | 637 | 638 | 500 | 638 |
| 2009-11-02 | 614 | 640 | 614 | 630 | 1,200 | 630 |
| 2009-10-30 | 632 | 634 | 632 | 634 | 300 | 634 |
| 2009-10-29 | 626 | 627 | 626 | 627 | 200 | 627 |
| 2009-10-28 | 626 | 626 | 625 | 625 | 400 | 625 |
| 2009-10-27 | 626 | 626 | 625 | 625 | 200 | 625 |
| 2009-10-23 | 623 | 623 | 623 | 623 | 800 | 623 |
| 2009-10-22 | 633 | 633 | 621 | 621 | 1,200 | 621 |
| 2009-10-21 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2009-10-20 | 626 | 626 | 626 | 626 | 200 | 626 |
| 2009-10-19 | 624 | 625 | 624 | 625 | 200 | 625 |
| 2009-10-16 | 626 | 630 | 626 | 630 | 200 | 630 |
| 2009-10-15 | 637 | 637 | 629 | 629 | 5,100 | 629 |
| 2009-10-14 | 637 | 645 | 635 | 640 | 1,800 | 640 |
| 2009-10-13 | 644 | 648 | 635 | 635 | 1,800 | 635 |
| 2009-10-09 | 636 | 636 | 633 | 634 | 1,000 | 634 |
| 2009-10-08 | 646 | 646 | 621 | 630 | 2,100 | 630 |
| 2009-10-07 | 645 | 659 | 642 | 642 | 500 | 642 |
| 2009-10-06 | 653 | 653 | 653 | 653 | 1,300 | 653 |
| 2009-10-05 | 650 | 650 | 637 | 645 | 1,400 | 645 |
| 2009-10-02 | 635 | 642 | 635 | 641 | 2,200 | 641 |
| 2009-10-01 | 675 | 675 | 651 | 652 | 7,100 | 652 |
| 2009-09-30 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2009-09-29 | 619 | 620 | 618 | 620 | 700 | 620 |
| 2009-09-28 | 621 | 621 | 620 | 620 | 200 | 620 |
| 2009-09-25 | 613 | 624 | 613 | 624 | 500 | 624 |
| 2009-09-24 | 630 | 630 | 609 | 619 | 4,900 | 619 |
| 2009-09-18 | 640 | 640 | 630 | 631 | 400 | 631 |
| 2009-09-17 | 640 | 640 | 640 | 640 | 900 | 640 |
| 2009-09-16 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2009-09-15 | 650 | 650 | 640 | 640 | 4,800 | 640 |
| 2009-09-14 | 659 | 659 | 647 | 655 | 1,400 | 655 |
| 2009-09-11 | 670 | 670 | 660 | 660 | 1,600 | 660 |
| 2009-09-10 | 669 | 670 | 669 | 670 | 600 | 670 |
| 2009-09-09 | 665 | 668 | 665 | 668 | 300 | 668 |
| 2009-09-08 | 670 | 670 | 667 | 667 | 300 | 667 |
| 2009-09-07 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 2009-09-04 | 675 | 684 | 675 | 684 | 300 | 684 |
| 2009-09-03 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-09-02 | 651 | 660 | 651 | 660 | 900 | 660 |
| 2009-09-01 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2009-08-31 | 659 | 659 | 659 | 659 | 300 | 659 |
| 2009-08-27 | 651 | 660 | 651 | 660 | 600 | 660 |
| 2009-08-26 | 660 | 660 | 658 | 658 | 3,100 | 658 |
| 2009-08-24 | 696 | 696 | 696 | 696 | 600 | 696 |
| 2009-08-21 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2009-08-18 | 652 | 652 | 652 | 652 | 600 | 652 |
| 2009-08-17 | 675 | 675 | 650 | 668 | 5,500 | 668 |
| 2009-08-14 | 690 | 705 | 690 | 700 | 1,100 | 700 |
| 2009-08-13 | 697 | 701 | 688 | 690 | 2,400 | 690 |
| 2009-08-12 | 697 | 697 | 686 | 686 | 400 | 686 |
| 2009-08-11 | 698 | 698 | 690 | 690 | 400 | 690 |
| 2009-08-10 | 670 | 701 | 670 | 701 | 1,000 | 701 |
| 2009-08-07 | 670 | 670 | 666 | 668 | 800 | 668 |
| 2009-08-06 | 700 | 700 | 660 | 660 | 1,900 | 660 |
| 2009-08-05 | 690 | 690 | 685 | 690 | 800 | 690 |
| 2009-08-04 | 706 | 706 | 690 | 690 | 4,200 | 690 |
| 2009-08-03 | 670 | 698 | 670 | 698 | 700 | 698 |
| 2009-07-30 | 646 | 647 | 645 | 645 | 600 | 645 |
| 2009-07-24 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-07-23 | 645 | 655 | 645 | 655 | 200 | 655 |
| 2009-07-21 | 672 | 673 | 666 | 666 | 300 | 666 |
| 2009-07-17 | 650 | 676 | 650 | 675 | 800 | 675 |
| 2009-07-16 | 640 | 640 | 620 | 620 | 200 | 620 |
| 2009-07-15 | 669 | 669 | 640 | 640 | 5,600 | 640 |
| 2009-07-14 | 689 | 695 | 689 | 690 | 2,400 | 690 |
| 2009-07-13 | 689 | 689 | 683 | 683 | 600 | 683 |
| 2009-07-10 | 688 | 688 | 675 | 683 | 700 | 683 |
| 2009-07-09 | 678 | 678 | 670 | 672 | 400 | 672 |
| 2009-07-08 | 678 | 680 | 674 | 675 | 1,100 | 675 |
| 2009-07-07 | 680 | 680 | 678 | 680 | 500 | 680 |
| 2009-07-06 | 677 | 677 | 670 | 670 | 1,900 | 670 |
| 2009-07-03 | 661 | 671 | 661 | 671 | 400 | 671 |
| 2009-07-02 | 669 | 669 | 646 | 661 | 400 | 661 |
| 2009-07-01 | 650 | 652 | 638 | 651 | 2,100 | 651 |
| 2009-06-30 | 667 | 669 | 667 | 669 | 200 | 669 |
| 2009-06-29 | 666 | 669 | 666 | 669 | 200 | 669 |
| 2009-06-26 | 690 | 690 | 685 | 685 | 4,600 | 685 |
| 2009-06-25 | 669 | 700 | 669 | 700 | 3,300 | 700 |
| 2009-06-24 | 661 | 661 | 660 | 660 | 1,100 | 660 |
| 2009-06-23 | 661 | 662 | 654 | 654 | 1,800 | 654 |
| 2009-06-22 | 660 | 660 | 655 | 657 | 300 | 657 |
| 2009-06-19 | 663 | 670 | 660 | 670 | 500 | 670 |
| 2009-06-18 | 660 | 664 | 660 | 664 | 200 | 664 |
| 2009-06-17 | 663 | 664 | 657 | 657 | 1,200 | 657 |
| 2009-06-16 | 675 | 675 | 670 | 670 | 300 | 670 |
| 2009-06-15 | 695 | 695 | 680 | 680 | 5,300 | 680 |
| 2009-06-12 | 694 | 710 | 687 | 710 | 1,600 | 710 |
| 2009-06-11 | 690 | 692 | 683 | 685 | 2,000 | 685 |
| 2009-06-10 | 684 | 685 | 683 | 685 | 400 | 685 |
| 2009-06-09 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-06-08 | 678 | 679 | 671 | 675 | 2,800 | 675 |
| 2009-06-05 | 663 | 679 | 663 | 679 | 1,200 | 679 |
| 2009-06-04 | 671 | 671 | 667 | 667 | 300 | 667 |
| 2009-06-03 | 662 | 672 | 662 | 672 | 300 | 672 |
| 2009-06-02 | 677 | 679 | 677 | 679 | 400 | 679 |
| 2009-06-01 | 668 | 671 | 668 | 668 | 600 | 668 |
| 2009-05-29 | 654 | 654 | 654 | 654 | 200 | 654 |
| 2009-05-28 | 633 | 645 | 633 | 645 | 1,200 | 645 |
| 2009-05-27 | 631 | 632 | 622 | 630 | 700 | 630 |
| 2009-05-26 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2009-05-22 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-05-21 | 652 | 652 | 650 | 650 | 700 | 650 |
| 2009-05-18 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2009-05-15 | 680 | 680 | 660 | 660 | 5,100 | 660 |
| 2009-05-14 | 689 | 692 | 687 | 692 | 4,300 | 692 |
| 2009-05-13 | 679 | 690 | 679 | 690 | 1,300 | 690 |
| 2009-05-12 | 678 | 680 | 670 | 670 | 1,100 | 670 |
| 2009-05-11 | 679 | 679 | 659 | 675 | 1,600 | 675 |
| 2009-05-08 | 662 | 662 | 651 | 651 | 1,900 | 651 |
| 2009-05-07 | 649 | 649 | 649 | 649 | 600 | 649 |
| 2009-05-01 | 632 | 643 | 632 | 634 | 1,000 | 634 |
| 2009-04-30 | 628 | 630 | 628 | 630 | 300 | 630 |
| 2009-04-28 | 630 | 630 | 610 | 610 | 600 | 610 |
| 2009-04-27 | 656 | 656 | 635 | 635 | 1,100 | 635 |
| 2009-04-23 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2009-04-21 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2009-04-20 | 629 | 629 | 610 | 610 | 500 | 610 |
| 2009-04-17 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-04-16 | 685 | 685 | 680 | 680 | 200 | 680 |
| 2009-04-15 | 706 | 706 | 695 | 695 | 4,500 | 695 |
| 2009-04-14 | 695 | 715 | 695 | 715 | 2,100 | 715 |
| 2009-04-13 | 673 | 694 | 673 | 694 | 1,200 | 694 |
| 2009-04-10 | 666 | 675 | 666 | 675 | 3,100 | 675 |
| 2009-04-08 | 669 | 669 | 651 | 652 | 1,000 | 652 |
| 2009-04-07 | 645 | 670 | 645 | 670 | 1,000 | 670 |
| 2009-04-06 | 649 | 649 | 634 | 634 | 2,900 | 634 |
| 2009-04-03 | 632 | 650 | 632 | 650 | 600 | 650 |
| 2009-04-02 | 627 | 627 | 625 | 625 | 1,700 | 625 |
| 2009-04-01 | 630 | 630 | 629 | 629 | 600 | 629 |
| 2009-03-31 | 633 | 640 | 625 | 640 | 2,100 | 640 |
| 2009-03-30 | 642 | 642 | 633 | 633 | 300 | 633 |
| 2009-03-27 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2009-03-26 | 638 | 653 | 630 | 630 | 2,400 | 630 |
| 2009-03-25 | 658 | 665 | 640 | 640 | 3,100 | 640 |
| 2009-03-24 | 630 | 670 | 630 | 648 | 4,100 | 648 |
| 2009-03-23 | 630 | 635 | 630 | 635 | 1,100 | 635 |
| 2009-03-19 | 640 | 640 | 633 | 633 | 200 | 633 |
| 2009-03-18 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2009-03-17 | 638 | 640 | 635 | 640 | 800 | 640 |
| 2009-03-16 | 653 | 653 | 640 | 640 | 5,400 | 640 |
| 2009-03-13 | 649 | 649 | 643 | 643 | 400 | 643 |
| 2009-03-12 | 644 | 646 | 640 | 643 | 1,500 | 643 |
| 2009-03-11 | 638 | 644 | 638 | 644 | 300 | 644 |
| 2009-03-10 | 632 | 632 | 630 | 630 | 300 | 630 |
| 2009-03-09 | 634 | 638 | 634 | 634 | 1,500 | 634 |
| 2009-03-06 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2009-03-05 | 570 | 610 | 570 | 610 | 400 | 610 |
| 2009-03-04 | 555 | 580 | 555 | 570 | 1,200 | 570 |
| 2009-03-02 | 550 | 550 | 525 | 525 | 500 | 525 |
| 2009-02-27 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-02-26 | 521 | 525 | 521 | 525 | 300 | 525 |
| 2009-02-25 | 550 | 550 | 520 | 520 | 1,800 | 520 |
| 2009-02-24 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2009-02-23 | 600 | 601 | 600 | 600 | 3,600 | 600 |
| 2009-02-20 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2009-02-16 | 655 | 655 | 640 | 640 | 4,900 | 640 |
| 2009-02-13 | 650 | 659 | 646 | 659 | 1,300 | 659 |
| 2009-02-12 | 643 | 666 | 643 | 650 | 1,300 | 650 |
| 2009-02-10 | 634 | 640 | 634 | 637 | 1,300 | 637 |
| 2009-02-09 | 640 | 640 | 640 | 640 | 1,800 | 640 |
| 2009-02-06 | 624 | 634 | 623 | 634 | 1,800 | 634 |
| 2009-02-05 | 600 | 610 | 600 | 610 | 800 | 610 |
| 2009-02-04 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-02-02 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-01-30 | 600 | 600 | 599 | 599 | 400 | 599 |
| 2009-01-29 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2009-01-28 | 602 | 602 | 600 | 600 | 600 | 600 |
| 2009-01-26 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2009-01-23 | 622 | 622 | 600 | 600 | 2,100 | 600 |
| 2009-01-22 | 632 | 632 | 631 | 631 | 400 | 631 |
| 2009-01-21 | 620 | 620 | 609 | 619 | 800 | 619 |
| 2009-01-20 | 637 | 637 | 629 | 629 | 400 | 629 |
| 2009-01-19 | 627 | 677 | 627 | 647 | 500 | 647 |
| 2009-01-16 | 680 | 680 | 626 | 626 | 1,800 | 626 |
| 2009-01-15 | 731 | 731 | 680 | 680 | 4,600 | 680 |
| 2009-01-14 | 695 | 740 | 695 | 735 | 3,600 | 735 |
| 2009-01-13 | 679 | 681 | 679 | 681 | 600 | 681 |
| 2009-01-09 | 666 | 667 | 666 | 667 | 300 | 667 |
| 2009-01-08 | 680 | 680 | 670 | 670 | 300 | 670 |
| 2009-01-07 | 699 | 699 | 679 | 679 | 200 | 679 |
| 2009-01-06 | 699 | 700 | 695 | 695 | 2,600 | 695 |
| 2009-01-05 | 682 | 682 | 682 | 682 | 300 | 682 |
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
