ヤスハラケミカル(4957)の株価時系列情報
ヤスハラケミカル(4957)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 770 | 770 | 770 | 770 | 100 |
2004/12/29 | 770 | 770 | 765 | 765 | 4,700 |
2004/12/28 | 775 | 775 | 775 | 775 | 700 |
2004/12/27 | 778 | 778 | 762 | 775 | 1,800 |
2004/12/24 | 780 | 780 | 760 | 777 | 4,500 |
2004/12/22 | 776 | 779 | 776 | 779 | 400 |
2004/12/21 | 776 | 777 | 776 | 777 | 800 |
2004/12/20 | 766 | 779 | 766 | 779 | 300 |
2004/12/17 | 765 | 770 | 760 | 762 | 2,100 |
2004/12/16 | 775 | 775 | 760 | 760 | 3,200 |
2004/12/15 | 795 | 800 | 795 | 795 | 6,500 |
2004/12/14 | 787 | 787 | 770 | 780 | 3,100 |
2004/12/13 | 779 | 779 | 771 | 772 | 5,500 |
2004/12/10 | 765 | 769 | 765 | 769 | 200 |
2004/12/09 | 775 | 775 | 765 | 765 | 400 |
2004/12/08 | 770 | 780 | 770 | 780 | 300 |
2004/12/07 | 765 | 766 | 765 | 765 | 400 |
2004/12/06 | 775 | 775 | 759 | 765 | 4,400 |
2004/12/03 | 765 | 765 | 760 | 760 | 600 |
2004/12/02 | 777 | 777 | 770 | 770 | 800 |
2004/12/01 | 770 | 771 | 770 | 771 | 200 |
2004/11/30 | 778 | 778 | 770 | 770 | 500 |
2004/11/29 | 758 | 780 | 758 | 780 | 2,500 |
2004/11/26 | 753 | 760 | 750 | 757 | 3,500 |
2004/11/25 | 754 | 754 | 753 | 754 | 1,000 |
2004/11/24 | 761 | 761 | 752 | 753 | 1,600 |
2004/11/22 | 758 | 760 | 758 | 760 | 1,400 |
2004/11/19 | 780 | 780 | 750 | 759 | 1,900 |
2004/11/18 | 780 | 780 | 780 | 780 | 200 |
2004/11/16 | 789 | 790 | 789 | 790 | 200 |
2004/11/15 | 790 | 790 | 790 | 790 | 5,100 |
2004/11/12 | 770 | 775 | 770 | 775 | 500 |
2004/11/11 | 767 | 767 | 767 | 767 | 100 |
2004/11/09 | 770 | 770 | 765 | 765 | 200 |
2004/11/08 | 770 | 770 | 770 | 770 | 1,800 |
2004/11/05 | 756 | 770 | 754 | 754 | 800 |
2004/11/04 | 756 | 756 | 756 | 756 | 100 |
2004/11/01 | 770 | 770 | 770 | 770 | 1,000 |
2004/10/29 | 745 | 745 | 742 | 742 | 600 |
2004/10/28 | 750 | 750 | 750 | 750 | 100 |
2004/10/27 | 751 | 752 | 751 | 752 | 200 |
2004/10/26 | 755 | 755 | 750 | 750 | 200 |
2004/10/25 | 751 | 759 | 750 | 759 | 2,200 |
2004/10/22 | 765 | 765 | 761 | 761 | 1,400 |
2004/10/21 | 765 | 765 | 765 | 765 | 100 |
2004/10/20 | 765 | 765 | 765 | 765 | 2,200 |
2004/10/19 | 765 | 765 | 765 | 765 | 600 |
2004/10/18 | 785 | 785 | 785 | 785 | 200 |
2004/10/15 | 790 | 790 | 785 | 785 | 4,700 |
2004/10/14 | 785 | 785 | 785 | 785 | 900 |
2004/10/13 | 791 | 791 | 791 | 791 | 200 |
2004/10/12 | 795 | 795 | 795 | 795 | 600 |
2004/10/08 | 800 | 800 | 800 | 800 | 200 |
2004/10/07 | 806 | 806 | 800 | 800 | 1,600 |
2004/10/06 | 800 | 802 | 796 | 796 | 300 |
2004/10/05 | 783 | 783 | 781 | 781 | 600 |
2004/10/04 | 802 | 803 | 802 | 803 | 300 |
2004/10/01 | 803 | 803 | 803 | 803 | 500 |
2004/09/30 | 780 | 780 | 780 | 780 | 200 |
2004/09/27 | 799 | 799 | 799 | 799 | 100 |
2004/09/24 | 804 | 804 | 804 | 804 | 100 |
2004/09/22 | 795 | 795 | 791 | 791 | 400 |
2004/09/17 | 808 | 808 | 808 | 808 | 100 |
2004/09/16 | 792 | 792 | 792 | 792 | 200 |
2004/09/15 | 805 | 805 | 805 | 805 | 4,600 |
2004/09/10 | 800 | 800 | 792 | 792 | 200 |
2004/09/08 | 799 | 799 | 799 | 799 | 300 |
2004/09/07 | 810 | 810 | 810 | 810 | 1,000 |
2004/09/06 | 799 | 799 | 799 | 799 | 500 |
2004/09/03 | 784 | 784 | 784 | 784 | 100 |
2004/09/02 | 792 | 792 | 785 | 785 | 600 |
2004/09/01 | 809 | 809 | 792 | 792 | 1,300 |
2004/08/31 | 800 | 800 | 800 | 800 | 600 |
2004/08/30 | 800 | 808 | 800 | 808 | 700 |
2004/08/27 | 799 | 800 | 799 | 800 | 400 |
2004/08/26 | 792 | 792 | 792 | 792 | 200 |
2004/08/25 | 791 | 791 | 791 | 791 | 100 |
2004/08/24 | 791 | 791 | 791 | 791 | 600 |
2004/08/20 | 795 | 795 | 795 | 795 | 100 |
2004/08/19 | 800 | 800 | 800 | 800 | 700 |
2004/08/18 | 825 | 825 | 800 | 800 | 800 |
2004/08/17 | 810 | 810 | 806 | 806 | 200 |
2004/08/16 | 826 | 826 | 806 | 806 | 4,500 |
2004/08/13 | 800 | 810 | 796 | 810 | 1,300 |
2004/08/12 | 800 | 800 | 800 | 800 | 100 |
2004/08/11 | 800 | 800 | 800 | 800 | 300 |
2004/08/10 | 794 | 794 | 794 | 794 | 100 |
2004/08/09 | 827 | 827 | 793 | 793 | 1,100 |
2004/08/06 | 811 | 811 | 811 | 811 | 900 |
2004/08/05 | 796 | 796 | 796 | 796 | 300 |
2004/08/04 | 796 | 796 | 796 | 796 | 100 |
2004/08/03 | 799 | 800 | 792 | 792 | 300 |
2004/08/02 | 824 | 824 | 824 | 824 | 100 |
2004/07/30 | 827 | 827 | 827 | 827 | 300 |
2004/07/28 | 800 | 800 | 800 | 800 | 200 |
2004/07/27 | 810 | 810 | 805 | 805 | 200 |
2004/07/26 | 810 | 810 | 810 | 810 | 200 |
2004/07/22 | 820 | 820 | 811 | 811 | 300 |
2004/07/21 | 819 | 820 | 815 | 815 | 500 |
2004/07/20 | 837 | 837 | 820 | 820 | 4,900 |
2004/07/16 | 817 | 821 | 810 | 821 | 1,200 |
2004/07/15 | 822 | 822 | 822 | 822 | 4,600 |
2004/07/14 | 810 | 810 | 810 | 810 | 300 |
2004/07/13 | 803 | 807 | 803 | 806 | 800 |
2004/07/12 | 801 | 801 | 800 | 800 | 1,200 |
2004/07/09 | 800 | 800 | 800 | 800 | 200 |
2004/07/07 | 796 | 796 | 785 | 785 | 600 |
2004/07/06 | 823 | 823 | 796 | 796 | 1,600 |
2004/07/05 | 796 | 811 | 781 | 811 | 1,500 |
2004/07/02 | 823 | 823 | 796 | 796 | 1,300 |
2004/07/01 | 812 | 812 | 793 | 793 | 300 |
2004/06/30 | 792 | 792 | 791 | 791 | 500 |
2004/06/29 | 805 | 805 | 791 | 791 | 800 |
2004/06/28 | 815 | 815 | 792 | 795 | 6,500 |
2004/06/25 | 810 | 810 | 810 | 810 | 4,300 |
2004/06/24 | 791 | 800 | 791 | 800 | 300 |
2004/06/23 | 804 | 804 | 791 | 791 | 600 |
2004/06/22 | 804 | 805 | 790 | 805 | 300 |
2004/06/21 | 809 | 809 | 809 | 809 | 200 |
2004/06/18 | 800 | 800 | 785 | 800 | 2,800 |
2004/06/17 | 800 | 800 | 800 | 800 | 200 |
2004/06/16 | 800 | 800 | 799 | 799 | 200 |
2004/06/15 | 810 | 810 | 790 | 790 | 4,900 |
2004/06/14 | 799 | 800 | 791 | 800 | 800 |
2004/06/11 | 790 | 790 | 790 | 790 | 100 |
2004/06/10 | 800 | 800 | 800 | 800 | 300 |
2004/06/09 | 785 | 800 | 785 | 800 | 1,500 |
2004/06/08 | 785 | 800 | 785 | 800 | 2,700 |
2004/06/07 | 800 | 800 | 800 | 800 | 1,500 |
2004/06/04 | 785 | 785 | 770 | 785 | 3,800 |
2004/06/03 | 785 | 785 | 785 | 785 | 300 |
2004/06/02 | 775 | 785 | 775 | 785 | 300 |
2004/06/01 | 790 | 790 | 775 | 775 | 500 |
2004/05/31 | 776 | 776 | 775 | 775 | 300 |
2004/05/28 | 780 | 780 | 780 | 780 | 300 |
2004/05/27 | 760 | 775 | 760 | 775 | 2,200 |
2004/05/26 | 775 | 775 | 775 | 775 | 2,300 |
2004/05/25 | 770 | 770 | 770 | 770 | 500 |
2004/05/24 | 779 | 779 | 775 | 775 | 500 |
2004/05/20 | 760 | 760 | 760 | 760 | 300 |
2004/05/19 | 764 | 764 | 760 | 760 | 1,300 |
2004/05/18 | 782 | 785 | 764 | 764 | 1,200 |
2004/05/17 | 785 | 785 | 762 | 762 | 5,400 |
2004/05/14 | 770 | 770 | 770 | 770 | 100 |
2004/05/13 | 788 | 788 | 761 | 765 | 700 |
2004/05/12 | 770 | 797 | 770 | 797 | 200 |
2004/05/11 | 751 | 751 | 750 | 750 | 1,000 |
2004/05/10 | 785 | 785 | 770 | 770 | 2,400 |
2004/05/07 | 825 | 828 | 805 | 805 | 2,600 |
2004/05/06 | 816 | 824 | 816 | 823 | 3,800 |
2004/04/30 | 783 | 800 | 783 | 800 | 2,000 |
2004/04/28 | 778 | 782 | 778 | 782 | 3,700 |
2004/04/27 | 775 | 780 | 775 | 780 | 4,300 |
2004/04/26 | 775 | 775 | 770 | 775 | 700 |
2004/04/23 | 760 | 769 | 760 | 761 | 4,200 |
2004/04/22 | 773 | 775 | 765 | 770 | 2,100 |
2004/04/21 | 771 | 772 | 765 | 772 | 800 |
2004/04/20 | 770 | 770 | 765 | 765 | 2,100 |
2004/04/19 | 770 | 776 | 770 | 770 | 3,500 |
2004/04/16 | 769 | 770 | 765 | 766 | 900 |
2004/04/15 | 765 | 770 | 765 | 770 | 6,600 |
2004/04/14 | 762 | 769 | 762 | 769 | 1,900 |
2004/04/13 | 767 | 770 | 765 | 769 | 3,500 |
2004/04/12 | 765 | 765 | 765 | 765 | 300 |
2004/04/09 | 757 | 765 | 757 | 765 | 300 |
2004/04/08 | 770 | 770 | 755 | 765 | 1,700 |
2004/04/07 | 770 | 770 | 767 | 770 | 1,000 |
2004/04/06 | 779 | 779 | 770 | 770 | 2,600 |
2004/04/05 | 769 | 769 | 760 | 769 | 2,000 |
2004/04/02 | 765 | 765 | 765 | 765 | 200 |
2004/04/01 | 770 | 770 | 756 | 756 | 1,100 |
2004/03/31 | 777 | 777 | 755 | 755 | 1,800 |
2004/03/30 | 779 | 779 | 759 | 759 | 300 |
2004/03/29 | 751 | 781 | 751 | 781 | 2,500 |
2004/03/26 | 735 | 744 | 732 | 744 | 2,800 |
2004/03/25 | 770 | 770 | 770 | 770 | 3,500 |
2004/03/24 | 779 | 779 | 778 | 779 | 1,100 |
2004/03/23 | 779 | 779 | 773 | 773 | 2,100 |
2004/03/22 | 775 | 778 | 773 | 776 | 1,200 |
2004/03/19 | 775 | 775 | 772 | 773 | 600 |
2004/03/18 | 771 | 771 | 765 | 768 | 1,300 |
2004/03/17 | 762 | 770 | 762 | 765 | 400 |
2004/03/16 | 771 | 771 | 761 | 761 | 500 |
2004/03/15 | 768 | 773 | 765 | 773 | 5,800 |
2004/03/12 | 754 | 754 | 750 | 753 | 3,900 |
2004/03/11 | 755 | 755 | 754 | 754 | 300 |
2004/03/10 | 755 | 755 | 748 | 755 | 3,600 |
2004/03/09 | 755 | 755 | 753 | 755 | 1,300 |
2004/03/08 | 755 | 755 | 753 | 755 | 6,900 |
2004/03/05 | 757 | 757 | 755 | 755 | 600 |
2004/03/04 | 755 | 759 | 755 | 759 | 400 |
2004/03/03 | 758 | 759 | 758 | 759 | 600 |
2004/03/02 | 757 | 757 | 755 | 755 | 400 |
2004/03/01 | 757 | 758 | 756 | 756 | 400 |
2004/02/27 | 756 | 756 | 756 | 756 | 400 |
2004/02/26 | 755 | 755 | 755 | 755 | 300 |
2004/02/25 | 753 | 753 | 753 | 753 | 200 |
2004/02/24 | 752 | 752 | 752 | 752 | 300 |
2004/02/23 | 755 | 755 | 749 | 754 | 500 |
2004/02/20 | 749 | 749 | 749 | 749 | 100 |
2004/02/19 | 752 | 752 | 750 | 750 | 2,100 |
2004/02/18 | 761 | 761 | 755 | 755 | 1,000 |
2004/02/17 | 756 | 762 | 756 | 757 | 600 |
2004/02/16 | 776 | 776 | 757 | 762 | 5,100 |
2004/02/13 | 759 | 761 | 756 | 761 | 2,200 |
2004/02/12 | 767 | 767 | 756 | 762 | 4,800 |
2004/02/10 | 778 | 778 | 778 | 778 | 100 |
2004/02/09 | 780 | 780 | 780 | 780 | 1,000 |
2004/02/06 | 769 | 769 | 769 | 769 | 700 |
2004/02/05 | 754 | 754 | 754 | 754 | 800 |
2004/02/04 | 755 | 755 | 755 | 755 | 700 |
2004/02/03 | 768 | 768 | 768 | 768 | 100 |
2004/02/02 | 775 | 775 | 775 | 775 | 200 |
2004/01/30 | 765 | 765 | 761 | 765 | 1,100 |
2004/01/29 | 762 | 765 | 761 | 765 | 300 |
2004/01/28 | 760 | 761 | 760 | 761 | 300 |
2004/01/27 | 761 | 761 | 760 | 760 | 400 |
2004/01/26 | 760 | 760 | 760 | 760 | 100 |
2004/01/22 | 750 | 750 | 750 | 750 | 100 |
2004/01/21 | 774 | 774 | 752 | 752 | 200 |
2004/01/20 | 780 | 780 | 780 | 780 | 200 |
2004/01/19 | 750 | 760 | 750 | 760 | 800 |
2004/01/16 | 752 | 752 | 750 | 750 | 2,100 |
2004/01/15 | 764 | 764 | 750 | 750 | 5,200 |
2004/01/14 | 750 | 750 | 750 | 750 | 200 |
2004/01/13 | 740 | 740 | 740 | 740 | 100 |
2004/01/08 | 750 | 750 | 750 | 750 | 100 |
2004/01/06 | 750 | 750 | 750 | 750 | 2,000 |