4957 ヤスハラケミカル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	510	511	497	501	2,700	501
2022-12-29	501	511	501	511	900	511
2022-12-28	500	500	496	497	4,100	497
2022-12-27	499	502	499	500	900	500
2022-12-26	502	503	500	500	4,600	500
2022-12-23	511	511	501	502	3,900	502
2022-12-22	519	519	505	510	1,600	510
2022-12-21	510	511	510	511	1,500	511
2022-12-20	524	525	512	512	3,900	512
2022-12-19	520	530	519	519	2,200	519
2022-12-16	526	529	524	524	700	524
2022-12-15	531	534	526	526	7,800	526
2022-12-14	535	535	526	530	2,600	530
2022-12-13	538	538	532	535	600	535
2022-12-12	535	535	531	531	3,300	531
2022-12-09	528	529	528	528	400	528
2022-12-08	528	528	525	525	3,400	525
2022-12-07	527	530	527	527	1,000	527
2022-12-06	533	533	526	526	1,900	526
2022-12-05	535	539	529	531	2,100	531
2022-12-02	532	532	525	526	3,900	526
2022-12-01	539	540	528	533	16,000	533
2022-11-30	542	542	527	539	7,900	539
2022-11-29	533	540	533	537	4,000	537
2022-11-28	527	535	527	532	4,700	532
2022-11-25	537	539	527	527	3,000	527
2022-11-24	540	550	533	537	5,200	537
2022-11-22	527	548	525	544	20,900	544
2022-11-21	517	528	517	525	27,900	525
2022-11-18	523	523	516	520	1,500	520
2022-11-17	517	524	516	523	2,100	523
2022-11-16	523	523	523	523	600	523
2022-11-15	525	525	515	516	4,700	516
2022-11-14	521	524	521	524	600	524
2022-11-11	521	525	519	521	1,600	521
2022-11-10	521	524	521	521	1,400	521
2022-11-09	518	523	516	520	2,500	520
2022-11-08	523	523	514	515	2,100	515
2022-11-07	523	523	523	523	1,600	523
2022-11-04	513	523	513	523	3,300	523
2022-11-02	518	524	515	516	2,000	516
2022-11-01	525	525	512	517	3,100	517
2022-10-31	506	520	487	520	13,000	520
2022-10-28	533	536	520	520	9,300	520
2022-10-27	523	540	523	540	2,200	540
2022-10-26	525	530	521	530	1,400	530
2022-10-25	531	531	530	530	1,200	530
2022-10-24	534	534	534	534	100	534
2022-10-21	530	530	530	530	1,300	530
2022-10-20	530	530	530	530	500	530
2022-10-19	524	531	524	531	2,500	531
2022-10-18	534	536	531	534	3,700	534
2022-10-17	530	537	530	534	7,900	534
2022-10-14	531	535	530	534	5,000	534
2022-10-13	531	531	528	530	4,000	530
2022-10-12	535	535	525	528	2,800	528
2022-10-11	520	526	520	525	2,200	525
2022-10-07	523	525	522	525	600	525
2022-10-06	524	527	524	527	1,400	527
2022-10-05	527	527	525	525	300	525
2022-10-04	527	529	523	524	1,100	524
2022-10-03	519	519	517	517	300	517
2022-09-30	520	520	520	520	100	520
2022-09-29	521	521	521	521	200	521
2022-09-28	522	530	522	530	500	530
2022-09-27	522	531	522	531	1,100	531
2022-09-26	518	535	518	531	2,400	531
2022-09-22	528	531	527	528	8,600	528
2022-09-21	-	-	-	532	-	532
2022-09-20	534	537	526	532	2,400	532
2022-09-16	524	525	523	525	1,500	525
2022-09-15	525	525	525	525	4,200	525
2022-09-14	521	525	517	525	3,200	525
2022-09-13	521	525	521	522	3,100	522
2022-09-12	524	525	521	521	1,400	521
2022-09-09	520	526	519	522	900	522
2022-09-08	519	520	518	519	1,700	519
2022-09-07	517	522	515	516	2,300	516
2022-09-06	518	518	517	517	1,000	517
2022-09-05	517	522	515	517	1,700	517
2022-09-02	519	519	516	516	1,000	516
2022-09-01	-	-	-	520	-	520
2022-08-31	523	525	517	520	4,100	520
2022-08-30	522	522	522	522	100	522
2022-08-29	520	520	517	517	1,000	517
2022-08-26	518	522	518	522	3,000	522
2022-08-25	-	-	-	524	-	524
2022-08-24	524	524	524	524	100	524
2022-08-23	522	522	522	522	200	522
2022-08-22	526	526	525	525	200	525
2022-08-19	524	526	520	520	2,700	520
2022-08-18	523	523	523	523	100	523
2022-08-17	518	523	518	523	500	523
2022-08-16	520	520	519	519	500	519
2022-08-15	523	523	523	523	4,900	523
2022-08-12	527	531	524	531	2,200	531
2022-08-10	522	528	522	528	300	528
2022-08-09	520	522	517	517	800	517
2022-08-08	516	523	516	516	1,700	516
2022-08-05	516	519	510	514	2,200	514
2022-08-04	528	528	511	513	7,200	513
2022-08-03	525	525	522	522	1,600	522
2022-08-02	528	528	526	526	200	526
2022-08-01	521	527	521	525	2,100	525
2022-07-29	520	526	520	520	1,200	520
2022-07-28	523	523	519	519	200	519
2022-07-27	526	526	526	526	200	526
2022-07-26	525	526	520	520	1,000	520
2022-07-25	521	523	521	523	200	523
2022-07-22	525	525	515	520	4,100	520
2022-07-21	532	532	523	523	400	523
2022-07-20	539	539	522	522	1,200	522
2022-07-19	524	524	524	524	500	524
2022-07-15	513	521	513	521	6,500	521
2022-07-14	530	535	516	526	3,100	526
2022-07-13	531	535	520	520	1,400	520
2022-07-12	527	530	526	526	900	526
2022-07-11	526	527	524	524	2,100	524
2022-07-08	518	526	518	519	500	519
2022-07-07	517	517	517	517	100	517
2022-07-06	519	520	517	517	1,300	517
2022-07-05	513	516	513	516	1,400	516
2022-07-04	513	513	510	510	600	510
2022-07-01	513	515	511	513	4,100	513
2022-06-30	528	528	516	516	900	516
2022-06-29	532	533	532	533	300	533
2022-06-28	533	533	533	533	100	533
2022-06-27	533	533	533	533	100	533
2022-06-24	530	530	530	530	200	530
2022-06-23	-	-	-	528	-	528
2022-06-22	533	533	528	528	500	528
2022-06-21	530	531	527	527	700	527
2022-06-20	533	533	522	522	11,400	522
2022-06-17	523	523	519	523	900	523
2022-06-16	525	532	524	524	2,500	524
2022-06-15	520	521	518	521	5,200	521
2022-06-14	522	528	522	526	400	526
2022-06-13	521	526	520	522	3,300	522
2022-06-10	525	526	520	521	2,900	521
2022-06-09	524	525	521	521	1,300	521
2022-06-08	518	519	518	519	200	519
2022-06-07	522	522	516	516	1,300	516
2022-06-06	521	525	521	521	1,000	521
2022-06-03	521	525	520	521	2,000	521
2022-06-02	523	525	521	521	1,400	521
2022-06-01	520	521	520	521	500	521
2022-05-31	518	522	518	522	200	522
2022-05-30	519	523	515	515	2,200	515
2022-05-27	517	517	517	517	100	517
2022-05-26	-	-	-	517	-	517
2022-05-25	515	519	515	517	500	517
2022-05-24	516	516	516	516	100	516
2022-05-23	516	516	513	513	200	513
2022-05-20	512	513	512	512	600	512
2022-05-19	511	519	510	512	1,300	512
2022-05-18	514	517	514	516	400	516
2022-05-17	514	524	513	513	400	513
2022-05-16	510	535	508	518	11,100	518
2022-05-13	512	514	509	514	1,700	514
2022-05-12	514	514	509	509	1,700	509
2022-05-11	508	514	508	510	600	510
2022-05-10	511	511	507	511	3,500	511
2022-05-09	512	513	508	512	3,800	512
2022-05-06	519	519	508	512	11,400	512
2022-05-02	516	519	509	519	5,400	519
2022-04-28	517	517	513	516	1,100	516
2022-04-27	-	-	-	517	-	517
2022-04-26	516	524	516	517	500	517
2022-04-25	-	-	-	524	-	524
2022-04-22	-	-	-	524	-	524
2022-04-21	518	524	518	524	200	524
2022-04-20	516	523	516	517	1,400	517
2022-04-19	-	-	-	517	-	517
2022-04-18	521	521	517	517	200	517
2022-04-15	514	521	514	521	8,600	521
2022-04-14	521	525	520	525	2,000	525
2022-04-13	517	517	514	517	2,200	517
2022-04-12	514	518	513	516	3,000	516
2022-04-11	517	520	513	515	2,300	515
2022-04-08	520	520	517	517	700	517
2022-04-07	516	517	514	516	1,600	516
2022-04-06	519	519	517	517	1,100	517
2022-04-05	521	523	516	520	4,000	520
2022-04-04	525	525	522	522	2,800	522
2022-04-01	532	532	520	525	6,200	525
2022-03-31	539	544	531	531	3,600	531
2022-03-30	536	539	530	539	4,000	539
2022-03-29	545	546	531	534	6,100	534
2022-03-28	539	539	536	537	800	537
2022-03-25	533	539	528	539	1,600	539
2022-03-24	526	531	524	531	900	531
2022-03-23	526	533	526	526	5,000	526
2022-03-22	530	534	523	523	8,300	523
2022-03-18	527	529	524	524	2,800	524
2022-03-17	529	532	521	526	2,000	526
2022-03-16	527	534	524	529	1,500	529
2022-03-15	523	529	516	529	5,800	529
2022-03-14	515	528	515	528	1,900	528
2022-03-11	510	516	510	512	2,900	512
2022-03-10	515	522	508	512	6,600	512
2022-03-09	518	522	510	512	4,200	512
2022-03-08	530	535	513	522	6,000	522
2022-03-07	533	536	531	531	2,600	531
2022-03-04	549	549	531	541	4,700	541
2022-03-03	555	555	554	554	1,000	554
2022-03-02	550	554	550	554	500	554
2022-03-01	540	552	540	552	1,800	552
2022-02-28	542	544	540	542	600	542
2022-02-25	540	545	537	542	1,800	542
2022-02-24	557	557	532	540	7,500	540
2022-02-22	560	560	553	557	3,500	557
2022-02-21	557	564	554	564	2,800	564
2022-02-18	560	560	558	559	1,500	559
2022-02-17	565	565	560	560	1,800	560
2022-02-16	565	567	564	564	3,500	564
2022-02-15	561	565	558	565	7,100	565
2022-02-14	563	574	562	570	2,100	570
2022-02-10	555	562	554	562	4,100	562
2022-02-09	556	560	555	555	2,800	555
2022-02-08	559	560	550	555	4,300	555
2022-02-07	567	567	557	557	1,000	557
2022-02-04	566	571	566	568	700	568
2022-02-03	572	572	567	567	500	567
2022-02-02	566	572	566	572	800	572
2022-02-01	570	570	566	566	700	566
2022-01-31	579	579	570	570	5,500	570
2022-01-28	568	595	550	574	5,400	574
2022-01-27	563	563	558	558	1,700	558
2022-01-26	558	563	558	563	1,200	563
2022-01-25	563	563	561	561	1,600	561
2022-01-24	558	577	558	577	1,100	577
2022-01-21	-	-	-	574	-	574
2022-01-20	572	574	559	574	1,500	574
2022-01-19	568	578	567	568	800	568
2022-01-18	575	578	568	568	1,100	568
2022-01-17	581	581	566	579	5,800	579
2022-01-14	574	580	571	580	2,400	580
2022-01-13	574	577	567	567	2,500	567
2022-01-12	566	566	566	566	500	566
2022-01-11	571	578	551	558	3,700	558
2022-01-07	566	567	565	567	500	567
2022-01-06	562	562	558	558	1,000	558
2022-01-05	563	575	563	571	1,300	571
2022-01-04	553	564	553	563	1,500	563

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