4957 ヤスハラケミカル(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-306576676506675,100667
2010-12-296806806656674,700667
2010-12-28670681662681600681
2010-12-27684684666676300676
2010-12-246736786686753,800675
2010-12-22681683681683800683
2010-12-21682682682682400682
2010-12-17690690690690200690
2010-12-156986986786884,300688
2010-12-147007036967032,400703
2010-12-137147147037054,300705
2010-12-10692710691710900710
2010-12-09681695681695300695
2010-12-086766966766801,200680
2010-12-077007006706765,800676
2010-12-066956996956991,400699
2010-12-03699699695695900695
2010-12-026977006977001,100700
2010-12-017097096946968,500696
2010-11-306957096957091,000709
2010-11-296957006936932,200693
2010-11-24696700696700500700
2010-11-22700700700700100700
2010-11-19693704693693400693
2010-11-18691699691699200699
2010-11-177007007007001,000700
2010-11-16698701694701600701
2010-11-156976976976974,300697
2010-11-126706946706871,700687
2010-11-116706706686681,200668
2010-11-10660670660670500670
2010-11-09656656654654600654
2010-11-086466466466461,800646
2010-11-056506506466461,700646
2010-11-016636656546541,900654
2010-10-296666736636732,800673
2010-10-286746806706721,400672
2010-10-27680680676676500676
2010-10-26673674671674600674
2010-10-256746746736731,100673
2010-10-22684684684684100684
2010-10-19693693693693500693
2010-10-156936936936934,300693
2010-10-146876936876931,200693
2010-10-13685697685697700697
2010-10-12690690689689800689
2010-10-08687690685690700690
2010-10-07682682682682500682
2010-10-066956956886881,300688
2010-10-056916976866861,900686
2010-10-04689689689689100689
2010-09-28694704694704400704
2010-09-276726906726901,000690
2010-09-246726726726721,400672
2010-09-22679686679686300686
2010-09-21688688678678800678
2010-09-176886886806801,200680
2010-09-16685685681681400681
2010-09-156946966866897,100689
2010-09-146976996896891,200689
2010-09-13687687687687400687
2010-09-10683683682682700682
2010-09-09683683683683100683
2010-09-08689689686689600689
2010-09-07678687678687400687
2010-09-066936936806802,400680
2010-09-037017016826843,600684
2010-09-02709709709709100709
2010-09-01696708696708300708
2010-08-31705705701701600701
2010-08-30691704691699600699
2010-08-27690691690691300691
2010-08-26691692691692300692
2010-08-256956956816811,800681
2010-08-246956956886951,500695
2010-08-23695695695695500695
2010-08-20705705705705100705
2010-08-18695695695695500695
2010-08-17700700700700100700
2010-08-167017017017014,800701
2010-08-137057087057061,300706
2010-08-12706707706707600707
2010-08-11708708707707200707
2010-08-09706706706706300706
2010-08-067067067067061,700706
2010-08-05702706702706300706
2010-08-03701702700700800700
2010-08-02701701699699300699
2010-07-29699699699699100699
2010-07-287037037007001,000700
2010-07-26696696696696100696
2010-07-23700700700700400700
2010-07-156996996996995,000699
2010-07-147107187057052,000705
2010-07-137207207137133,100713
2010-07-127207207207203,500720
2010-07-09706706706706100706
2010-07-07696696696696300696
2010-07-067047047047041,500704
2010-07-057027086987081,500708
2010-07-02703704703704200704
2010-06-28690690685685500685
2010-06-257087087087084,400708
2010-06-247147147047044,200704
2010-06-236897096887091,200709
2010-06-22690690690690200690
2010-06-21684690684690400690
2010-06-17681682681682800682
2010-06-156886896886894,700689
2010-06-147007056986994,400699
2010-06-11694694694694100694
2010-06-10685685683685400685
2010-06-096766826766821,000682
2010-06-08685685685685100685
2010-06-076996996796891,300689
2010-06-04691691691691100691
2010-06-03689691689691200691
2010-06-02702702702702800702
2010-06-01682682682682100682
2010-05-31672672672672100672
2010-05-28674678674678200678
2010-05-27674675674675300675
2010-05-26670675670671700671
2010-05-21664665664665200665
2010-05-20673673669669500669
2010-05-19681681673673400673
2010-05-18685685685685100685
2010-05-176966966856854,700685
2010-05-147027117007112,300711
2010-05-137047047017011,300701
2010-05-12701702701702200702
2010-05-117107107007001,100700
2010-05-10698698698698100698
2010-05-07690700690700300700
2010-05-067087087007001,700700
2010-04-307157157087083,400708
2010-04-287177177087097,400709
2010-04-277127257117201,500720
2010-04-26709710708710800710
2010-04-23710710710710200710
2010-04-227107107057051,300705
2010-04-217087107007081,100708
2010-04-20698701698698800698
2010-04-19712712703710900710
2010-04-167477476957168,400716
2010-04-157047407017408,500740
2010-04-147107157067121,900712
2010-04-137087087047061,200706
2010-04-127097097047041,100704
2010-04-09699700697700900700
2010-04-08702702696696400696
2010-04-076956976956951,000695
2010-04-066966966946942,200694
2010-04-056946996946991,400699
2010-04-02699699691691300691
2010-04-01699699699699200699
2010-03-317007006997003,100700
2010-03-29695697692692400692
2010-03-26698698697697400697
2010-03-25688699688699500699
2010-03-24693693687688500688
2010-03-236886886876871,200687
2010-03-196887016886881,500688
2010-03-18688688688688400688
2010-03-17696696690690600690
2010-03-16697697695695400695
2010-03-157247246936935,600693
2010-03-12709714709714400714
2010-03-117107107087091,600709
2010-03-10708708708708100708
2010-03-09708708705705300705
2010-03-087067067067061,200706
2010-03-05700700700700600700
2010-03-026856906856891,000689
2010-03-01690690690690100690
2010-02-22680694680694300694
2010-02-18670670670670100670
2010-02-17661669661669400669
2010-02-156816816716714,600671
2010-02-126866976826901,000690
2010-02-106756846756841,400684
2010-02-09690690673680800680
2010-02-086956956906941,700694
2010-02-05697697680689600689
2010-02-04709709691698600698
2010-02-037097096977081,100708
2010-02-026587156587154,700715
2010-02-01666666666666400666
2010-01-28650650647647400647
2010-01-25660660650650300650
2010-01-22652652647647600647
2010-01-20655655655655100655
2010-01-196566576556551,400655
2010-01-18658658658658100658
2010-01-156746756536535,800653
2010-01-146756846746741,600674
2010-01-136766806746801,500680
2010-01-126666726666661,500666
2010-01-086606616606611,200661
2010-01-07660660651651200651
2010-01-066706706686681,500668
2010-01-056536606526601,700660
2010-01-04653653653653200653

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