4957 ヤスハラケミカル(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28700700700700100700
2012-12-26694694694694100694
2012-12-25692695691693500693
2012-12-21691691691691200691
2012-12-20688689688689200689
2012-12-19686686686686100686
2012-12-18726726700700400700
2012-12-177407407117113,800711
2012-12-147407407257381,800738
2012-12-137307357307311,000731
2012-12-12726726725725700725
2012-12-11727730727730200730
2012-12-107317317297293,000729
2012-12-07722722717717400717
2012-12-067427427207202,000720
2012-12-05730730727730700730
2012-12-04726726726726200726
2012-12-037387387257257,500725
2012-11-307197257137252,500725
2012-11-29715715715715700715
2012-11-277087107007002,100700
2012-11-26701703701703300703
2012-11-22700705698698400698
2012-11-21712712700700900700
2012-11-207007007007001,900700
2012-11-19690690690690400690
2012-11-156956956906904,600690
2012-11-14695699695696600696
2012-11-137007006987001,500700
2012-11-12702707702705900705
2012-11-09699700699700300700
2012-11-08698699698699300699
2012-11-066986986956981,600698
2012-11-05685685685685100685
2012-11-02675682675682500682
2012-10-30670670670670100670
2012-10-29681681681681100681
2012-10-24682682682682100682
2012-10-19685685685685100685
2012-10-18671671671671300671
2012-10-156906906706704,200670
2012-10-12683688681685800685
2012-10-11679680679680300680
2012-10-106726786726781,000678
2012-10-096676736666731,800673
2012-10-05665665665665300665
2012-10-02660660660660100660
2012-10-01651652651652200652
2012-09-28655655655655200655
2012-09-27655655655655100655
2012-09-20643643643643100643
2012-09-186536536536535,200653
2012-09-146726726656651,600665
2012-09-13669671668668900668
2012-09-12665665665665100665
2012-09-11655655655655600655
2012-09-10665665665665100665
2012-09-07662665662665400665
2012-09-066686686656651,200665
2012-09-05660663660663400663
2012-09-04656656656656100656
2012-09-036576606576601,300660
2012-08-31664664662662200662
2012-08-30666666666666100666
2012-08-28666666666666100666
2012-08-276626656626632,200663
2012-08-23670670670670100670
2012-08-226626656626651,100665
2012-08-216716716666661,600666
2012-08-20675675673673400673
2012-08-17670670670670100670
2012-08-156906906806804,200680
2012-08-14711711705705900705
2012-08-137027026997001,000700
2012-08-106997056966961,300696
2012-08-09700700700700400700
2012-08-08690690690690200690
2012-08-076946946846871,200687
2012-08-06683684683684400684
2012-08-01670670670670400670
2012-07-31659675659675800675
2012-07-30672672665665600665
2012-07-27672672672672100672
2012-07-25675675675675100675
2012-07-23680680680680300680
2012-07-18700700700700600700
2012-07-177197197007003,900700
2012-07-137077157077151,200715
2012-07-127107107077071,300707
2012-07-117087087007023,700702
2012-07-10690698690698300698
2012-07-09688688688688100688
2012-07-066896896886881,000688
2012-07-05675681675681500681
2012-07-046796796706742,800674
2012-07-036886886886881,400688
2012-07-02699699688688900688
2012-06-28694694694694100694
2012-06-26692692692692100692
2012-06-25700700700700300700
2012-06-217147147007007,200700
2012-06-20691700691700800700
2012-06-19688688688688300688
2012-06-18692692690690700690
2012-06-156836896836894,800689
2012-06-146826926826871,500687
2012-06-13675675675675700675
2012-06-12665665665665200665
2012-06-066706706706701,100670
2012-06-05660660659660500660
2012-06-016246336246333,400633
2012-05-316416416416411,600641
2012-05-24661661661661200661
2012-05-23673673670670300670
2012-05-18668672668672600672
2012-05-17673673673673100673
2012-05-16682682680680400680
2012-05-156926926656654,200665
2012-05-14687689687689800689
2012-05-11679679678678300678
2012-05-096736736726721,300672
2012-05-08678678672672800672
2012-05-076806806806801,700680
2012-05-02684684684684100684
2012-05-016856946836831,900683
2012-04-27688693688693800693
2012-04-266806806786781,100678
2012-04-25686686686686300686
2012-04-24690690690690100690
2012-04-236936936906901,000690
2012-04-167027027027023,900702
2012-04-137037097037041,900704
2012-04-12701707701707900707
2012-04-10700700697697600697
2012-04-096857056857051,700705
2012-04-067017027007001,500700
2012-04-05696700696700900700
2012-04-04696696696696100696
2012-04-03692693692693200693
2012-04-02689689689689200689
2012-03-30689690689689400689
2012-03-29678679678679300679
2012-03-28681681680680200680
2012-03-27690697690690700690
2012-03-26690690688688800688
2012-03-22686686686686100686
2012-03-21698698683683400683
2012-03-19701701692699300699
2012-03-157077077077074,000707
2012-03-147007097007091,200709
2012-03-136957006917001,900700
2012-03-12698698695695800695
2012-03-09693693693693200693
2012-03-07686686686686100686
2012-03-066936936876871,600687
2012-03-05695698692692700692
2012-03-02698698692692500692
2012-03-01698698698698100698
2012-02-29692692692692100692
2012-02-28691701691701500701
2012-02-27695695695695600695
2012-02-24704704703703400703
2012-02-23690700690700300700
2012-02-22690699690699200699
2012-02-20700700700700100700
2012-02-17700700700700300700
2012-02-166876906876901,100690
2012-02-156986986976974,200697
2012-02-147057117037091,800709
2012-02-136997056997051,200705
2012-02-10697697696696200696
2012-02-09699699696696400696
2012-02-07697697697697100697
2012-02-067037036926921,400692
2012-02-03695698695698300698
2012-02-02701701690690600690
2012-01-31705705705705200705
2012-01-306946956946951,700695
2012-01-27689689688688200688
2012-01-26686686686686100686
2012-01-25685685685685900685
2012-01-23687687687687300687
2012-01-17688688688688100688
2012-01-166996996906904,700690
2012-01-137187197117193,400719
2012-01-127007207007202,600720
2012-01-11700700699699300699
2012-01-10696696696696100696
2012-01-066986986876971,400697
2012-01-05696697690690900690
2012-01-04690690690690100690

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