4957 ヤスハラケミカル(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306816906806908,500690
2013-12-256976976786832,900683
2013-12-246916986816981,100698
2013-12-20703703693693300693
2013-12-19695703695703500703
2013-12-18712712697710500710
2013-12-167137137057054,400705
2013-12-137127126977042,200704
2013-12-12704710704710400710
2013-12-11709709706706500706
2013-12-10708708705705500705
2013-12-097147147107103,700710
2013-12-067127127067061,100706
2013-12-05714714705705800705
2013-12-047057057057052,600705
2013-12-03711711702705900705
2013-12-027287287127179,700717
2013-11-297157257157244,200724
2013-11-287107247107243,500724
2013-11-27705705705705300705
2013-11-267007007007001,400700
2013-11-25697717697702900702
2013-11-22705705693693300693
2013-11-21700700700700300700
2013-11-206997006997001,700700
2013-11-19699699699699100699
2013-11-18705705699699300699
2013-11-157037057037059,200705
2013-11-146987036987033,000703
2013-11-136967006966981,700698
2013-11-12695695695695600695
2013-11-11695695695695500695
2013-11-066947006856866,200686
2013-11-056816906816904,500690
2013-11-016816816806802,200680
2013-10-316896906806811,300681
2013-10-30690690690690400690
2013-10-29685685685685100685
2013-10-28699699685685400685
2013-10-24685685682682300682
2013-10-22684685684685200685
2013-10-21684684684684100684
2013-10-18687688682682400682
2013-10-17686686680680200680
2013-10-16679687679680500680
2013-10-156886886856854,400685
2013-10-11684688684688400688
2013-10-106806806776772,300677
2013-10-096906906806801,400680
2013-10-076876906876901,300690
2013-10-04687687687687100687
2013-10-03687687687687100687
2013-10-02689689685685300685
2013-10-01683689683689200689
2013-09-27695695689689200689
2013-09-26687687687687700687
2013-09-256907036907031,100703
2013-09-206977006977001,600700
2013-09-196976996976971,700697
2013-09-186946946906901,100690
2013-09-176966966966963,900696
2013-09-136906956906951,900695
2013-09-12693693687687800687
2013-09-11693693693693300693
2013-09-106906936906901,000690
2013-09-096906906896902,000690
2013-09-066886906856901,400690
2013-09-05684684684684200684
2013-09-04681681681681100681
2013-09-03679680679680300680
2013-09-02681681681681100681
2013-08-30683683678678200678
2013-08-29685685677677800677
2013-08-28686686686686100686
2013-08-27688688688688100688
2013-08-26678678678678200678
2013-08-23676683676683700683
2013-08-22676676676676200676
2013-08-216876876716733,000673
2013-08-19701701701701100701
2013-08-16696696696696100696
2013-08-157047047047044,300704
2013-08-14700702700701500701
2013-08-13697702697700500700
2013-08-12702702702702100702
2013-08-096947006936961,100696
2013-08-08700700699700900700
2013-08-066986996886991,800699
2013-08-05698698688688500688
2013-08-027007056847051,600705
2013-08-01699700699700400700
2013-07-317007057007051,500705
2013-07-30684684684684100684
2013-07-266806806806801,000680
2013-07-256917056917052,400705
2013-07-24691691691691100691
2013-07-23698698698698100698
2013-07-19688688688688100688
2013-07-187007047007031,300703
2013-07-17701701687687200687
2013-07-166987036987037,100703
2013-07-12700701700701600701
2013-07-116866986866861,400686
2013-07-106856876796871,300687
2013-07-096816896806891,500689
2013-07-086836856796792,300679
2013-07-056836856786802,400680
2013-07-04682682682682200682
2013-07-03689689680680600680
2013-07-02699699699699200699
2013-07-01680700680680400680
2013-06-28680680680680100680
2013-06-27680680680680100680
2013-06-26683699683699700699
2013-06-25685685685685200685
2013-06-246996996856851,200685
2013-06-217007006657002,700700
2013-06-2073474073473411,900734
2013-06-197007207007201,100720
2013-06-18697698697698200698
2013-06-176976976976973,900697
2013-06-146907006906973,600697
2013-06-136836906836901,000690
2013-06-10662662662662100662
2013-06-076806806626621,800662
2013-06-066846846836831,000683
2013-06-05683689683689600689
2013-06-036836836836831,100683
2013-05-31680680680680200680
2013-05-306806836806831,300683
2013-05-29680680680680400680
2013-05-28675683675683600683
2013-05-27683683683683900683
2013-05-24684684684684200684
2013-05-236917006866862,000686
2013-05-22690690687687800687
2013-05-216986996846983,000698
2013-05-20692694692694700694
2013-05-176967006967001,500700
2013-05-167027026916911,300691
2013-05-157207207027024,700702
2013-05-147107127087102,100710
2013-05-13701702701702200702
2013-05-10699700699700300700
2013-05-097007006977001,300700
2013-05-086987006926927,900692
2013-05-076996996996992,000699
2013-05-02696696696696100696
2013-05-01695698695698700698
2013-04-30698698688697900697
2013-04-26699699699699100699
2013-04-256916996916991,300699
2013-04-246897006877001,900700
2013-04-22690690684686600686
2013-04-18690690690690200690
2013-04-16699700699700700700
2013-04-156986986986984,000698
2013-04-12691691691691100691
2013-04-096896996886882,700688
2013-04-087007006996992,300699
2013-04-056806946806941,500694
2013-04-04679679679679200679
2013-04-03681681680680700680
2013-04-02682682681681700681
2013-04-01682682682682400682
2013-03-29680680680680200680
2013-03-27677680677680200680
2013-03-26683683683683600683
2013-03-25693693690692400692
2013-03-22690690690690300690
2013-03-21686686686686300686
2013-03-19694694694694400694
2013-03-186906906906901,100690
2013-03-156876966876955,000695
2013-03-146976986866863,600686
2013-03-13695695693693800693
2013-03-126966966906962,000696
2013-03-116966986906974,300697
2013-03-08696696696696200696
2013-03-07697697697697800697
2013-03-066926966916961,300696
2013-03-05696696690691500691
2013-03-046946956946941,200694
2013-03-01684685684685700685
2013-02-27694694694694100694
2013-02-25691691691691500691
2013-02-21673691673691200691
2013-02-20680680680680100680
2013-02-18683693683693400693
2013-02-156866866576759,000675
2013-02-14699699696696500696
2013-02-13698698696696500696
2013-02-127097096956952,400695
2013-02-087107107107101,100710
2013-02-067107187107102,000710
2013-02-057277277127121,700712
2013-02-04700732700732400732
2013-02-01692692692692100692
2013-01-31695703695703400703
2013-01-30689692689692200692
2013-01-29688698688688900688
2013-01-256906906856851,500685
2013-01-247007006986981,800698
2013-01-23717717717717100717
2013-01-22717717716716300716
2013-01-21717717717717200717
2013-01-17711711710710500710
2013-01-167127127107101,100710
2013-01-157327327157154,100715
2013-01-11734740729740900740
2013-01-10728728728728300728
2013-01-09714714714714200714
2013-01-08711711711711900711
2013-01-077347347207201,500720
2013-01-04704720704720200720

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