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
