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
2006/12/29 975 975 975 975 500
2006/12/28 980 980 980 980 100
2006/12/26 970 979 969 979 500
2006/12/25 976 986 973 973 700
2006/12/22 979 979 975 975 400
2006/12/21 971 982 971 980 1,500
2006/12/20 985 986 981 981 700
2006/12/19 989 995 986 995 700
2006/12/18 1,004 1,004 990 990 300
2006/12/15 1,014 1,014 992 992 3,600
2006/12/14 1,000 1,010 999 1,010 2,000
2006/12/13 991 1,000 984 1,000 1,600
2006/12/12 989 1,000 989 1,000 600
2006/12/11 999 999 989 999 3,700
2006/12/08 999 999 980 980 3,000
2006/12/07 980 980 980 980 2,000
2006/12/06 976 976 953 964 2,400
2006/12/05 967 976 952 959 1,900
2006/12/04 951 967 950 967 900
2006/12/01 959 959 948 948 1,400
2006/11/30 949 953 949 949 500
2006/11/29 948 948 948 948 100
2006/11/28 949 951 949 951 500
2006/11/27 950 950 947 948 600
2006/11/24 952 952 947 947 3,500
2006/11/22 960 960 953 953 200
2006/11/21 965 965 965 965 100
2006/11/20 974 974 965 965 800
2006/11/17 974 974 974 974 400
2006/11/16 974 975 974 974 1,800
2006/11/15 978 978 974 974 3,700
2006/11/14 975 978 975 978 1,000
2006/11/13 974 975 973 974 15,200
2006/11/10 976 976 976 976 100
2006/11/09 984 984 974 974 800
2006/11/08 983 984 983 984 200
2006/11/07 975 980 974 980 3,400
2006/11/06 985 985 974 974 4,100
2006/11/02 975 975 974 975 2,200
2006/11/01 980 980 980 980 200
2006/10/31 980 980 976 976 200
2006/10/30 974 980 974 980 2,200
2006/10/27 974 977 974 975 2,300
2006/10/26 975 975 974 974 300
2006/10/25 974 976 974 976 300
2006/10/24 976 976 974 974 300
2006/10/23 974 975 974 975 900
2006/10/20 974 974 974 974 900
2006/10/19 974 974 974 974 100
2006/10/18 974 974 974 974 1,100
2006/10/17 974 975 974 975 600
2006/10/16 978 978 974 974 3,600
2006/10/13 978 980 975 980 2,700
2006/10/11 978 979 978 979 300
2006/10/10 979 979 979 979 100
2006/10/06 980 980 974 974 1,600
2006/10/05 974 975 974 974 1,400
2006/10/04 974 974 974 974 1,100
2006/10/03 973 975 973 974 2,100
2006/10/02 973 973 963 963 400
2006/09/29 957 975 957 974 3,200
2006/09/28 974 975 974 975 400
2006/09/27 960 974 960 974 1,200
2006/09/26 976 976 974 975 400
2006/09/25 983 983 976 976 300
2006/09/22 979 979 979 979 100
2006/09/21 979 979 978 978 400
2006/09/20 980 980 978 978 200
2006/09/19 980 982 978 978 300
2006/09/15 990 990 977 977 6,900
2006/09/14 976 988 976 988 1,300
2006/09/13 981 981 975 976 600
2006/09/12 977 977 974 974 1,400
2006/09/08 977 977 976 976 200
2006/09/07 985 985 980 980 1,200
2006/09/06 988 988 979 987 1,400
2006/09/05 976 984 976 980 700
2006/09/04 985 985 975 978 500
2006/09/01 985 986 985 986 400
2006/08/31 982 985 974 982 1,700
2006/08/30 981 981 978 978 800
2006/08/29 980 988 978 988 1,400
2006/08/28 981 988 981 988 300
2006/08/25 989 989 980 989 600
2006/08/24 990 990 978 988 500
2006/08/23 979 990 975 990 1,200
2006/08/22 974 975 974 974 1,300
2006/08/21 974 974 974 974 1,600
2006/08/18 975 976 974 976 1,700
2006/08/17 974 974 974 974 900
2006/08/16 974 974 974 974 2,400
2006/08/15 980 980 974 974 4,200
2006/08/14 974 980 974 980 1,200
2006/08/11 976 976 974 974 700
2006/08/09 979 979 975 979 500
2006/08/08 979 979 979 979 300
2006/08/07 984 985 976 976 1,400
2006/08/04 979 979 974 974 400
2006/08/03 975 975 965 974 1,800
2006/08/02 974 984 974 984 300
2006/08/01 984 984 984 984 500
2006/07/31 974 974 974 974 800
2006/07/28 974 974 974 974 800
2006/07/27 974 974 974 974 500
2006/07/26 974 974 974 974 1,000
2006/07/25 976 977 975 975 1,900
2006/07/24 993 993 976 986 5,000
2006/07/21 978 980 974 974 700
2006/07/20 975 977 974 977 1,100
2006/07/19 976 978 974 974 1,100
2006/07/18 999 999 975 975 3,700
2006/07/14 975 980 975 980 1,100
2006/07/13 980 980 974 974 1,000
2006/07/12 952 974 952 974 6,500
2006/07/11 976 981 976 981 500
2006/07/10 982 985 976 976 800
2006/07/07 982 982 981 981 600
2006/07/06 1,000 1,000 998 998 1,200
2006/07/05 990 990 990 990 200
2006/07/04 981 983 981 982 400
2006/07/03 998 998 985 985 200
2006/06/30 999 999 990 998 600
2006/06/29 990 990 980 980 300
2006/06/28 990 990 990 990 100
2006/06/27 1,009 1,009 990 990 2,300
2006/06/26 994 994 980 990 2,800
2006/06/23 976 978 974 975 4,700
2006/06/21 980 985 974 974 400
2006/06/20 979 979 970 978 900
2006/06/19 981 981 980 980 600
2006/06/16 985 985 978 978 1,200
2006/06/15 995 998 980 980 4,700
2006/06/14 961 980 961 980 1,900
2006/06/13 975 975 965 965 1,800
2006/06/12 962 975 962 975 400
2006/06/09 950 999 950 999 2,700
2006/06/08 970 975 947 959 4,400
2006/06/07 947 983 947 983 6,600
2006/06/06 1,011 1,011 945 947 8,700
2006/06/05 1,010 1,010 1,010 1,010 3,100
2006/06/02 1,010 1,010 1,010 1,010 11,600
2006/06/01 1,012 1,012 1,010 1,010 700
2006/05/31 1,010 1,010 1,010 1,010 14,100
2006/05/30 1,014 1,015 1,010 1,012 3,700
2006/05/29 1,013 1,013 1,010 1,010 1,300
2006/05/26 1,011 1,012 1,010 1,010 700
2006/05/25 1,010 1,011 1,010 1,011 6,800
2006/05/24 1,010 1,012 1,010 1,010 13,400
2006/05/23 1,010 1,011 1,010 1,010 1,700
2006/05/22 1,011 1,012 1,010 1,010 4,200
2006/05/19 1,010 1,015 1,010 1,010 1,700
2006/05/18 1,010 1,014 1,010 1,010 5,100
2006/05/17 1,010 1,014 1,005 1,010 2,800
2006/05/16 1,020 1,025 1,010 1,010 1,200
2006/05/15 1,022 1,022 1,015 1,015 5,400
2006/05/12 1,010 1,015 1,010 1,015 6,000
2006/05/11 1,011 1,014 1,010 1,011 1,200
2006/05/10 1,029 1,029 1,010 1,010 2,000
2006/05/09 1,010 1,023 1,010 1,010 1,300
2006/05/08 1,012 1,013 1,002 1,010 2,900
2006/05/02 1,000 1,001 992 993 4,800
2006/05/01 980 1,003 975 997 13,000
2006/04/28 1,011 1,025 1,006 1,019 2,900
2006/04/27 1,005 1,025 1,005 1,010 7,100
2006/04/26 1,037 1,037 1,010 1,023 4,500
2006/04/25 1,046 1,046 1,039 1,043 900
2006/04/24 1,036 1,041 1,036 1,040 2,600
2006/04/21 1,045 1,055 1,041 1,055 4,300
2006/04/20 1,052 1,059 1,051 1,051 2,900
2006/04/19 1,051 1,054 1,050 1,053 1,100
2006/04/18 1,052 1,059 1,047 1,047 2,900
2006/04/17 1,069 1,069 1,060 1,060 6,000
2006/04/14 1,056 1,064 1,053 1,064 4,000
2006/04/13 1,060 1,060 1,051 1,055 3,200
2006/04/12 1,059 1,059 1,040 1,042 14,700
2006/04/11 1,066 1,069 1,058 1,058 5,700
2006/04/10 1,070 1,072 1,063 1,065 3,000
2006/04/07 1,063 1,065 1,063 1,063 2,100
2006/04/06 1,070 1,070 1,061 1,062 4,000
2006/04/05 1,068 1,068 1,064 1,064 5,100
2006/04/04 1,066 1,071 1,066 1,070 2,500
2006/04/03 1,074 1,074 1,066 1,072 2,300
2006/03/31 1,074 1,078 1,064 1,072 3,800
2006/03/30 1,067 1,075 1,066 1,072 1,700
2006/03/29 1,065 1,073 1,065 1,070 1,700
2006/03/28 1,059 1,079 1,059 1,068 6,100
2006/03/27 1,080 1,091 1,080 1,091 21,600
2006/03/24 1,089 1,089 1,081 1,087 4,100
2006/03/23 1,085 1,088 1,076 1,087 4,600
2006/03/22 1,080 1,083 1,071 1,083 2,200
2006/03/20 1,089 1,089 1,070 1,079 3,800
2006/03/17 1,072 1,072 1,065 1,070 1,700
2006/03/16 1,072 1,073 1,060 1,060 2,200
2006/03/15 1,092 1,092 1,061 1,071 6,100
2006/03/14 1,081 1,087 1,061 1,086 4,200
2006/03/13 1,055 1,072 1,051 1,061 4,500
2006/03/10 1,049 1,059 1,044 1,050 2,400
2006/03/09 1,060 1,060 1,050 1,050 5,900
2006/03/08 1,065 1,065 1,061 1,061 1,800
2006/03/07 1,063 1,065 1,061 1,065 2,900
2006/03/06 1,081 1,081 1,061 1,062 2,700
2006/03/03 1,066 1,075 1,060 1,060 2,100
2006/03/02 1,094 1,094 1,065 1,066 3,200
2006/03/01 1,094 1,094 1,070 1,092 3,000
2006/02/28 1,096 1,096 1,076 1,076 1,500
2006/02/27 1,080 1,095 1,077 1,080 5,000
2006/02/24 1,049 1,060 1,049 1,060 2,200
2006/02/23 1,085 1,085 1,055 1,060 2,200
2006/02/22 1,050 1,055 1,040 1,051 2,600
2006/02/21 1,050 1,055 1,035 1,050 4,400
2006/02/20 1,091 1,095 1,050 1,085 4,400
2006/02/17 1,104 1,105 1,095 1,095 2,900
2006/02/16 1,105 1,107 1,101 1,101 2,800
2006/02/15 1,130 1,130 1,106 1,107 3,500
2006/02/14 1,108 1,116 1,106 1,116 2,000
2006/02/13 1,118 1,125 1,110 1,115 3,800
2006/02/10 1,128 1,128 1,117 1,118 2,300
2006/02/09 1,124 1,128 1,111 1,125 3,500
2006/02/08 1,128 1,140 1,124 1,124 2,500
2006/02/07 1,129 1,129 1,124 1,128 2,300
2006/02/06 1,134 1,134 1,113 1,128 5,500
2006/02/03 1,120 1,122 1,104 1,112 4,800
2006/02/02 1,150 1,150 1,126 1,126 5,200
2006/02/01 1,165 1,167 1,137 1,150 10,400
2006/01/31 1,162 1,165 1,152 1,165 7,500
2006/01/30 1,141 1,161 1,120 1,161 18,100
2006/01/27 1,100 1,109 1,095 1,095 2,500
2006/01/26 1,101 1,102 1,097 1,100 5,300
2006/01/25 1,103 1,107 1,100 1,100 4,100
2006/01/24 1,112 1,120 1,100 1,100 2,400
2006/01/23 1,110 1,122 1,108 1,108 3,400
2006/01/20 1,111 1,120 1,110 1,110 2,800
2006/01/19 1,050 1,100 1,050 1,100 8,000
2006/01/18 1,140 1,140 1,056 1,110 8,800
2006/01/17 1,150 1,150 1,143 1,143 3,800
2006/01/16 1,149 1,150 1,138 1,150 12,300
2006/01/13 1,146 1,149 1,144 1,146 6,200
2006/01/12 1,149 1,149 1,140 1,146 2,400
2006/01/11 1,146 1,146 1,139 1,142 5,500
2006/01/10 1,145 1,150 1,142 1,147 5,200
2006/01/06 1,137 1,138 1,130 1,137 3,000
2006/01/05 1,135 1,135 1,128 1,128 6,300
2006/01/04 1,131 1,136 1,130 1,132 1,500

このページの先頭へ