4957 ヤスハラケミカル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	600	603	588	603	2,400	603
2023-12-28	597	599	595	599	3,700	599
2023-12-27	589	593	588	593	2,200	593
2023-12-26	592	592	589	591	500	591
2023-12-25	587	591	587	591	200	591
2023-12-22	587	589	587	587	700	587
2023-12-21	588	588	587	587	700	587
2023-12-20	584	585	583	585	6,200	585
2023-12-19	590	590	583	583	9,100	583
2023-12-18	595	595	590	592	1,100	592
2023-12-15	609	609	591	600	5,300	600
2023-12-14	606	608	603	608	1,400	608
2023-12-13	596	614	595	608	5,000	608
2023-12-12	588	596	588	596	2,500	596
2023-12-11	603	603	581	588	11,100	588
2023-12-08	609	609	602	605	1,200	605
2023-12-07	613	613	603	609	1,700	609
2023-12-06	611	611	609	610	1,800	610
2023-12-05	629	629	607	609	2,600	609
2023-12-04	626	627	626	627	1,000	627
2023-12-01	630	630	624	626	12,100	626
2023-11-30	616	647	616	639	6,200	639
2023-11-29	603	621	603	615	3,200	615
2023-11-28	605	609	603	603	1,000	603
2023-11-27	612	612	600	601	1,500	601
2023-11-24	613	615	610	615	2,900	615
2023-11-22	618	620	616	616	4,400	616
2023-11-21	599	666	599	628	25,600	628
2023-11-20	592	611	591	601	7,200	601
2023-11-17	588	594	585	594	2,900	594
2023-11-16	581	587	580	583	2,300	583
2023-11-15	581	584	581	581	6,600	581
2023-11-14	571	582	570	581	3,200	581
2023-11-13	571	574	567	574	3,100	574
2023-11-10	576	576	572	573	1,600	573
2023-11-09	575	575	568	571	700	571
2023-11-08	572	573	570	573	8,500	573
2023-11-07	573	573	571	572	1,000	572
2023-11-06	570	570	568	568	3,500	568
2023-11-02	567	569	564	564	900	564
2023-11-01	569	570	558	561	3,400	561
2023-10-31	557	560	557	560	1,900	560
2023-10-30	553	556	553	553	1,500	553
2023-10-27	557	557	556	556	200	556
2023-10-26	550	550	550	550	200	550
2023-10-25	557	557	550	550	300	550
2023-10-24	550	556	544	555	3,000	555
2023-10-23	-	-	-	556	-	556
2023-10-20	558	558	556	556	300	556
2023-10-19	555	559	550	559	3,200	559
2023-10-18	562	562	555	555	300	555
2023-10-17	561	564	556	556	500	556
2023-10-16	556	564	550	563	6,500	563
2023-10-13	560	567	560	567	1,500	567
2023-10-12	560	560	560	560	200	560
2023-10-11	567	572	552	560	3,400	560
2023-10-10	566	567	565	565	1,000	565
2023-10-06	566	566	566	566	1,600	566
2023-10-05	559	562	559	562	600	562
2023-10-04	548	562	544	562	8,800	562
2023-10-03	560	560	544	547	4,200	547
2023-10-02	565	565	564	564	400	564
2023-09-29	569	573	568	568	5,800	568
2023-09-28	567	572	567	569	1,000	569
2023-09-27	574	575	571	572	1,200	572
2023-09-26	573	573	572	572	700	572
2023-09-25	573	575	572	575	1,200	575
2023-09-22	573	575	566	573	2,800	573
2023-09-21	570	572	570	572	1,300	572
2023-09-20	575	575	563	565	3,900	565
2023-09-19	569	577	568	575	7,800	575
2023-09-15	565	567	560	566	7,700	566
2023-09-14	563	567	560	567	3,500	567
2023-09-13	561	563	561	563	1,300	563
2023-09-12	560	561	557	561	2,200	561
2023-09-11	554	558	554	558	1,400	558
2023-09-08	554	558	553	557	4,300	557
2023-09-07	552	554	551	554	1,200	554
2023-09-06	558	559	554	559	1,300	559
2023-09-05	552	558	552	558	1,600	558
2023-09-04	560	561	554	556	1,800	556
2023-09-01	557	558	557	558	200	558
2023-08-31	559	560	557	557	1,800	557
2023-08-30	559	559	554	554	3,000	554
2023-08-29	555	557	553	553	2,200	553
2023-08-28	555	556	553	556	1,800	556
2023-08-25	550	555	550	555	1,700	555
2023-08-24	550	553	547	547	1,400	547
2023-08-23	-	-	-	547	-	547
2023-08-22	546	548	546	547	2,200	547
2023-08-21	548	554	546	551	1,600	551
2023-08-18	547	547	545	545	2,300	545
2023-08-17	545	545	543	545	1,100	545
2023-08-16	551	551	549	549	500	549
2023-08-15	549	549	549	549	3,700	549
2023-08-14	551	555	551	555	1,200	555
2023-08-10	552	554	549	549	2,000	549
2023-08-09	551	554	549	551	1,300	551
2023-08-08	550	550	549	549	800	549
2023-08-07	549	552	549	550	800	550
2023-08-04	546	549	546	549	500	549
2023-08-03	556	556	549	551	2,400	551
2023-08-02	552	553	551	553	600	553
2023-08-01	551	551	549	551	600	551
2023-07-31	540	550	540	547	7,100	547
2023-07-28	561	561	554	556	2,600	556
2023-07-27	558	560	556	560	800	560
2023-07-26	561	561	558	558	300	558
2023-07-25	-	-	-	564	-	564
2023-07-24	563	564	563	564	500	564
2023-07-21	560	563	557	560	3,100	560
2023-07-20	560	565	560	562	1,400	562
2023-07-19	564	566	561	564	1,000	564
2023-07-18	560	567	555	558	9,200	558
2023-07-14	553	554	553	554	1,100	554
2023-07-13	552	554	551	554	1,700	554
2023-07-12	552	555	547	554	1,600	554
2023-07-11	555	556	552	552	2,000	552
2023-07-10	554	554	552	553	3,200	553
2023-07-07	543	548	542	547	2,000	547
2023-07-06	541	550	541	542	3,100	542
2023-07-05	536	541	536	541	7,100	541
2023-07-04	538	538	536	536	1,600	536
2023-07-03	533	536	532	536	3,700	536
2023-06-30	535	536	531	533	8,600	533
2023-06-29	534	535	534	535	2,400	535
2023-06-28	531	534	530	532	5,800	532
2023-06-27	530	534	530	530	2,000	530
2023-06-26	534	534	532	533	13,400	533
2023-06-23	525	527	525	525	3,300	525
2023-06-22	525	527	524	526	4,000	526
2023-06-21	531	531	523	526	18,900	526
2023-06-20	531	534	531	531	2,000	531
2023-06-19	532	534	531	534	4,200	534
2023-06-16	530	535	530	532	7,600	532
2023-06-15	529	531	529	530	10,800	530
2023-06-14	530	533	528	531	4,700	531
2023-06-13	534	535	527	529	6,500	529
2023-06-12	531	534	531	532	3,100	532
2023-06-09	530	530	528	530	3,300	530
2023-06-08	529	529	529	529	500	529
2023-06-07	529	532	529	529	2,300	529
2023-06-06	530	531	527	531	2,800	531
2023-06-05	529	531	526	530	3,500	530
2023-06-02	525	528	524	528	2,300	528
2023-06-01	522	528	522	527	2,900	527
2023-05-31	522	522	522	522	1,200	522
2023-05-30	525	526	522	522	400	522
2023-05-29	527	527	522	522	2,300	522
2023-05-26	523	530	523	524	2,400	524
2023-05-25	526	526	523	523	400	523
2023-05-24	522	526	522	526	800	526
2023-05-23	522	525	522	522	1,400	522
2023-05-22	521	523	521	522	600	522
2023-05-19	517	522	517	521	2,800	521
2023-05-18	525	525	517	520	6,600	520
2023-05-17	527	528	522	524	2,600	524
2023-05-16	525	534	525	527	1,800	527
2023-05-15	535	535	524	525	6,800	525
2023-05-12	532	538	530	535	6,600	535
2023-05-11	531	534	529	533	1,500	533
2023-05-10	526	530	526	529	4,700	529
2023-05-09	523	525	520	523	5,500	523
2023-05-08	525	526	521	526	2,600	526
2023-05-02	522	526	522	526	900	526
2023-05-01	520	526	520	522	2,500	522
2023-04-28	525	527	523	527	1,000	527
2023-04-27	-	-	-	522	-	522
2023-04-26	524	525	522	522	1,200	522
2023-04-25	525	525	523	524	1,700	524
2023-04-24	524	527	522	522	2,500	522
2023-04-21	527	527	524	526	800	526
2023-04-20	527	528	525	527	2,500	527
2023-04-19	526	526	522	526	1,100	526
2023-04-18	526	526	524	526	2,100	526
2023-04-17	526	527	522	523	5,300	523
2023-04-14	524	525	523	525	2,400	525
2023-04-13	524	525	522	524	3,300	524
2023-04-12	526	528	524	524	2,300	524
2023-04-11	525	526	522	522	4,300	522
2023-04-10	519	525	518	519	5,700	519
2023-04-07	523	523	521	521	1,100	521
2023-04-06	526	526	520	521	3,000	521
2023-04-05	526	526	525	526	600	526
2023-04-04	526	526	524	524	1,500	524
2023-04-03	526	526	521	526	3,000	526
2023-03-31	522	526	522	526	400	526
2023-03-30	523	523	522	522	600	522
2023-03-29	523	523	521	521	300	521
2023-03-28	528	528	524	524	1,600	524
2023-03-27	531	531	528	528	700	528
2023-03-24	-	-	-	524	-	524
2023-03-23	-	-	-	524	-	524
2023-03-22	524	524	519	524	1,500	524
2023-03-20	523	524	523	524	200	524
2023-03-17	523	523	523	523	2,800	523
2023-03-16	524	526	524	526	300	526
2023-03-15	529	529	528	529	6,200	529
2023-03-14	518	525	517	525	1,900	525
2023-03-13	525	525	516	519	12,600	519
2023-03-10	530	531	527	529	2,800	529
2023-03-09	532	532	528	530	1,300	530
2023-03-08	530	533	527	527	3,000	527
2023-03-07	534	534	530	530	3,200	530
2023-03-06	529	535	526	535	5,300	535
2023-03-03	528	533	527	530	7,200	530
2023-03-02	517	529	517	525	6,500	525
2023-03-01	517	520	515	520	10,800	520
2023-02-28	515	517	513	516	2,600	516
2023-02-27	508	518	507	518	8,200	518
2023-02-24	506	507	506	506	2,800	506
2023-02-22	506	506	503	504	1,700	504
2023-02-21	506	508	505	506	3,400	506
2023-02-20	505	511	505	506	6,600	506
2023-02-17	506	507	504	504	1,800	504
2023-02-16	504	513	504	506	9,400	506
2023-02-15	508	508	504	504	6,300	504
2023-02-14	505	508	503	508	8,500	508
2023-02-13	505	505	505	505	1,200	505
2023-02-10	504	506	504	505	1,200	505
2023-02-09	505	507	504	505	5,500	505
2023-02-08	506	507	500	502	14,500	502
2023-02-07	503	503	502	502	400	502
2023-02-06	505	506	503	503	1,400	503
2023-02-03	503	504	501	504	1,100	504
2023-02-02	503	503	500	502	2,000	502
2023-02-01	505	505	503	503	1,500	503
2023-01-31	505	505	502	504	7,500	504
2023-01-30	506	511	504	508	16,700	508
2023-01-27	505	507	503	503	3,700	503
2023-01-26	506	506	503	504	2,400	504
2023-01-25	506	507	502	504	1,500	504
2023-01-24	503	506	503	506	300	506
2023-01-23	503	503	502	503	1,300	503
2023-01-20	502	507	502	503	2,500	503
2023-01-19	503	509	500	504	5,400	504
2023-01-18	505	508	505	505	1,100	505
2023-01-17	505	507	505	507	600	507
2023-01-16	506	510	505	506	12,600	506
2023-01-13	504	508	503	507	3,400	507
2023-01-12	504	508	504	504	3,200	504
2023-01-11	504	508	502	502	6,400	502
2023-01-10	501	508	500	503	3,700	503
2023-01-06	502	507	500	500	5,400	500
2023-01-05	499	510	499	503	3,800	503
2023-01-04	502	506	498	498	1,700	498

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30