日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,139 1,139 1,070 1,124 11,800
2005/12/29 1,124 1,143 1,124 1,135 4,700
2005/12/28 1,108 1,140 1,108 1,120 5,500
2005/12/27 1,105 1,108 1,097 1,108 5,600
2005/12/26 1,092 1,109 1,092 1,092 9,500
2005/12/22 1,100 1,100 1,090 1,092 3,100
2005/12/21 1,093 1,107 1,088 1,088 4,900
2005/12/20 1,100 1,120 1,083 1,085 6,800
2005/12/19 1,130 1,130 1,100 1,120 4,500
2005/12/16 1,125 1,130 1,101 1,130 4,300
2005/12/15 1,139 1,139 1,130 1,130 4,800
2005/12/14 1,148 1,148 1,126 1,130 9,400
2005/12/13 1,140 1,144 1,138 1,144 2,000
2005/12/12 1,141 1,144 1,132 1,134 2,600
2005/12/09 1,132 1,140 1,131 1,135 2,400
2005/12/08 1,131 1,133 1,130 1,131 5,000
2005/12/07 1,150 1,156 1,130 1,140 15,100
2005/12/06 1,130 1,144 1,123 1,143 10,500
2005/12/05 1,100 1,130 1,085 1,100 8,500
2005/12/02 1,089 1,090 1,070 1,074 11,900
2005/12/01 1,088 1,090 1,076 1,082 9,800
2005/11/30 1,080 1,100 1,080 1,081 6,500
2005/11/29 1,077 1,090 1,070 1,085 2,400
2005/11/28 1,050 1,070 1,035 1,070 6,200
2005/11/25 1,070 1,076 1,041 1,047 7,600
2005/11/24 1,095 1,095 1,080 1,086 7,500
2005/11/22 1,095 1,095 1,089 1,094 7,400
2005/11/21 1,090 1,100 1,080 1,095 10,200
2005/11/18 1,118 1,121 1,110 1,120 5,900
2005/11/17 1,110 1,128 1,110 1,119 3,500
2005/11/16 1,130 1,130 1,100 1,130 10,100
2005/11/15 1,130 1,132 1,124 1,130 20,100
2005/11/14 1,120 1,126 1,097 1,120 16,900
2005/11/11 1,126 1,126 1,052 1,090 24,300
2005/11/10 1,040 1,048 1,026 1,026 20,000
2005/11/09 1,030 1,035 1,012 1,020 8,400
2005/11/08 1,044 1,047 995 1,004 20,200
2005/11/07 1,000 1,050 976 1,049 32,100
2005/11/04 955 960 954 957 3,100
2005/11/02 936 942 936 941 5,300
2005/11/01 940 940 936 936 1,600
2005/10/31 935 936 930 933 7,100
2005/10/28 930 940 930 931 3,100
2005/10/27 938 939 930 930 5,000
2005/10/26 939 939 930 932 1,500
2005/10/25 939 939 930 931 2,400
2005/10/24 926 939 925 938 5,900
2005/10/21 911 926 900 926 32,000
2005/10/20 927 930 926 930 900
2005/10/19 935 935 925 925 2,900
2005/10/18 931 931 925 925 1,400
2005/10/17 927 928 925 925 6,500
2005/10/14 931 933 929 933 4,000
2005/10/13 928 930 928 930 3,300
2005/10/12 936 945 925 927 18,100
2005/10/11 920 936 920 936 49,700
2005/10/07 921 921 920 921 700
2005/10/06 926 926 921 922 2,000
2005/10/05 922 922 918 918 2,000
2005/10/04 924 924 921 922 1,600
2005/10/03 921 924 920 924 4,900
2005/09/30 921 925 915 924 2,600
2005/09/29 917 921 914 920 3,600
2005/09/28 916 918 912 918 5,700
2005/09/27 916 916 915 916 4,000
2005/09/26 928 928 917 921 8,600
2005/09/22 930 930 921 921 2,600
2005/09/21 928 930 920 929 5,000
2005/09/20 921 930 919 925 5,600
2005/09/16 917 919 917 918 2,900
2005/09/15 929 930 917 917 7,900
2005/09/14 925 928 918 928 3,600
2005/09/13 923 923 918 918 7,700
2005/09/12 920 921 915 921 3,600
2005/09/09 918 920 915 920 700
2005/09/08 920 920 915 918 3,200
2005/09/07 918 920 917 920 1,400
2005/09/06 924 924 918 918 1,500
2005/09/05 919 919 918 918 700
2005/09/02 920 920 915 920 2,600
2005/09/01 916 918 916 916 1,800
2005/08/31 918 918 916 916 2,600
2005/08/30 917 920 917 917 800
2005/08/29 920 920 917 919 1,000
2005/08/26 920 920 916 917 1,700
2005/08/25 921 921 920 920 1,300
2005/08/24 914 920 914 915 6,400
2005/08/23 926 926 912 919 11,900
2005/08/22 931 931 910 912 12,100
2005/08/19 928 933 921 933 5,400
2005/08/18 933 933 927 927 1,000
2005/08/17 931 939 930 932 1,900
2005/08/16 943 943 933 933 1,100
2005/08/15 945 945 943 943 4,000
2005/08/12 935 940 926 940 7,300
2005/08/11 927 935 920 935 2,600
2005/08/10 925 925 918 920 1,700
2005/08/09 912 923 912 915 1,900
2005/08/08 926 926 910 910 1,900
2005/08/05 920 922 916 916 400
2005/08/04 916 924 915 915 1,700
2005/08/03 921 921 914 915 5,400
2005/08/02 925 929 925 925 1,200
2005/08/01 920 921 920 920 2,300
2005/07/29 925 925 922 922 400
2005/07/28 928 930 928 929 600
2005/07/27 929 930 924 924 2,500
2005/07/26 927 927 922 926 2,300
2005/07/25 922 930 922 924 4,000
2005/07/22 922 930 920 922 1,900
2005/07/21 910 920 909 913 4,100
2005/07/20 921 922 910 910 3,400
2005/07/19 940 940 925 925 6,200
2005/07/15 938 938 926 933 6,600
2005/07/14 928 937 927 937 3,800
2005/07/13 935 936 925 930 3,600
2005/07/12 938 938 932 933 3,200
2005/07/11 939 940 937 938 5,500
2005/07/08 934 940 934 940 2,100
2005/07/07 940 940 938 938 2,200
2005/07/06 940 940 934 940 5,400
2005/07/05 930 932 926 931 3,000
2005/07/04 926 930 926 930 2,800
2005/07/01 936 936 923 923 6,900
2005/06/30 930 930 922 926 900
2005/06/29 930 930 920 920 2,300
2005/06/28 931 932 925 930 5,800
2005/06/27 915 915 913 913 900
2005/06/24 915 915 907 915 2,100
2005/06/23 919 920 910 919 2,900
2005/06/22 915 918 908 915 6,100
2005/06/21 917 917 911 912 2,800
2005/06/20 926 930 905 920 5,500
2005/06/17 924 930 912 925 11,000
2005/06/16 912 923 902 923 23,000
2005/06/15 895 922 894 922 18,600
2005/06/14 890 892 889 892 3,400
2005/06/13 890 890 883 887 1,600
2005/06/10 885 888 883 888 900
2005/06/09 890 891 885 890 1,700
2005/06/08 890 892 884 892 2,200
2005/06/07 890 893 887 887 2,800
2005/06/06 890 890 885 885 5,400
2005/06/03 888 888 881 885 1,500
2005/06/02 881 889 881 889 3,500
2005/06/01 876 884 876 884 2,700
2005/05/31 877 879 876 879 1,000
2005/05/30 880 881 875 877 1,900
2005/05/27 884 884 867 880 4,500
2005/05/26 868 874 867 874 2,000
2005/05/25 874 874 863 867 7,900
2005/05/24 869 869 860 864 1,400
2005/05/23 863 865 853 863 3,400
2005/05/20 862 864 862 863 1,200
2005/05/19 848 863 848 863 2,600
2005/05/18 866 866 856 865 1,300
2005/05/17 868 875 868 869 2,300
2005/05/16 888 888 872 875 6,000
2005/05/13 881 882 876 880 3,200
2005/05/12 881 885 881 881 3,600
2005/05/11 883 885 882 885 2,100
2005/05/10 884 884 883 883 1,800
2005/05/09 893 893 885 885 3,000
2005/05/06 895 895 889 895 4,500
2005/05/02 876 885 876 881 2,900
2005/04/28 873 880 870 880 2,400
2005/04/27 873 874 871 874 2,300
2005/04/26 867 873 865 873 3,200
2005/04/25 864 867 862 867 1,400
2005/04/22 855 864 855 863 2,000
2005/04/21 849 855 840 855 5,500
2005/04/20 853 860 853 853 2,300
2005/04/19 845 856 845 853 3,300
2005/04/18 875 877 846 846 4,000
2005/04/15 885 885 878 878 4,500
2005/04/14 885 885 881 881 4,500
2005/04/13 883 889 883 885 6,000
2005/04/12 890 890 881 882 3,100
2005/04/11 893 893 884 890 5,800
2005/04/08 895 895 892 893 1,400
2005/04/07 890 898 889 895 4,700
2005/04/06 885 890 877 890 2,800
2005/04/05 880 880 871 872 5,000
2005/04/04 890 896 878 878 6,000
2005/04/01 902 903 890 900 5,300
2005/03/31 905 908 900 908 1,700
2005/03/30 904 909 900 909 7,100
2005/03/29 911 918 895 905 13,200
2005/03/28 905 940 905 922 18,900
2005/03/25 963 963 957 963 4,600
2005/03/24 965 973 953 973 9,100
2005/03/23 966 967 955 965 12,200
2005/03/22 930 970 930 966 10,700
2005/03/18 918 928 910 926 9,100
2005/03/17 919 920 916 920 6,000
2005/03/16 911 920 906 920 9,600
2005/03/15 920 920 905 907 15,000
2005/03/14 900 904 890 904 18,700
2005/03/11 890 894 849 880 15,300
2005/03/10 879 890 879 890 12,400
2005/03/09 865 898 865 879 14,900
2005/03/08 871 871 865 865 21,900
2005/03/07 860 879 855 861 13,000
2005/03/04 830 840 829 835 7,700
2005/03/03 820 830 819 829 5,900
2005/03/02 815 826 814 816 36,000
2005/03/01 815 815 813 815 16,800
2005/02/28 815 815 812 812 21,400
2005/02/25 812 815 810 814 6,200
2005/02/24 814 815 812 812 4,600
2005/02/23 811 815 811 814 5,100
2005/02/22 814 815 808 809 11,000
2005/02/21 812 814 809 810 4,500
2005/02/18 809 813 808 812 6,500
2005/02/17 809 810 809 810 3,500
2005/02/16 812 815 809 809 8,800
2005/02/15 809 812 807 812 11,600
2005/02/14 808 808 802 803 14,300
2005/02/10 810 810 788 802 42,400
2005/02/09 810 811 809 810 7,100
2005/02/08 810 811 809 809 12,900
2005/02/07 810 810 805 810 4,100
2005/02/04 800 800 799 800 10,700
2005/02/03 800 800 799 800 11,200
2005/02/02 799 800 799 800 4,000
2005/02/01 800 800 798 799 3,500
2005/01/31 800 800 799 800 5,500
2005/01/28 800 800 799 799 1,100
2005/01/27 800 800 798 798 2,100
2005/01/26 800 801 800 800 3,800
2005/01/25 806 807 800 805 1,500
2005/01/24 801 806 801 806 500
2005/01/21 800 801 800 801 600
2005/01/20 800 801 799 801 900
2005/01/19 800 807 800 800 2,100
2005/01/18 801 809 800 800 1,600
2005/01/17 800 800 800 800 6,100
2005/01/14 795 805 795 805 5,200
2005/01/13 790 800 790 800 900
2005/01/12 800 800 790 790 1,500
2005/01/11 798 800 798 800 1,900
2005/01/07 794 798 794 798 1,600
2005/01/06 786 789 786 788 1,900
2005/01/05 780 780 776 776 600
2005/01/04 775 775 775 775 400

このページの先頭へ