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 |
---|---|---|---|---|---|
2008/12/30 | 645 | 645 | 645 | 645 | 100 |
2008/12/29 | 634 | 634 | 634 | 634 | 100 |
2008/12/26 | 641 | 641 | 641 | 641 | 400 |
2008/12/25 | 610 | 610 | 610 | 610 | 100 |
2008/12/24 | 610 | 610 | 610 | 610 | 300 |
2008/12/22 | 630 | 640 | 630 | 630 | 600 |
2008/12/19 | 670 | 670 | 644 | 644 | 700 |
2008/12/18 | 669 | 670 | 667 | 670 | 700 |
2008/12/17 | 671 | 671 | 671 | 671 | 100 |
2008/12/16 | 675 | 681 | 671 | 671 | 1,200 |
2008/12/15 | 739 | 744 | 691 | 691 | 7,400 |
2008/12/12 | 674 | 742 | 674 | 725 | 5,400 |
2008/12/11 | 652 | 661 | 642 | 661 | 3,000 |
2008/12/10 | 649 | 649 | 629 | 629 | 300 |
2008/12/09 | 654 | 654 | 624 | 624 | 1,500 |
2008/12/08 | 642 | 642 | 642 | 642 | 4,500 |
2008/12/05 | 606 | 630 | 606 | 630 | 1,900 |
2008/12/04 | 582 | 600 | 582 | 595 | 1,600 |
2008/12/03 | 581 | 581 | 570 | 570 | 4,100 |
2008/12/02 | 567 | 570 | 560 | 570 | 1,600 |
2008/12/01 | 570 | 570 | 570 | 570 | 200 |
2008/11/26 | 558 | 559 | 558 | 559 | 1,200 |
2008/11/25 | 580 | 598 | 580 | 598 | 200 |
2008/11/21 | 550 | 550 | 550 | 550 | 100 |
2008/11/20 | 595 | 595 | 555 | 555 | 200 |
2008/11/17 | 596 | 596 | 593 | 596 | 5,600 |
2008/11/14 | 587 | 610 | 587 | 593 | 1,700 |
2008/11/13 | 578 | 578 | 576 | 576 | 900 |
2008/11/12 | 620 | 671 | 601 | 601 | 7,600 |
2008/11/11 | 575 | 610 | 575 | 590 | 3,200 |
2008/11/10 | 555 | 585 | 555 | 560 | 1,200 |
2008/11/07 | 540 | 540 | 540 | 540 | 300 |
2008/11/06 | 530 | 530 | 524 | 524 | 800 |
2008/11/05 | 485 | 512 | 485 | 512 | 500 |
2008/11/04 | 480 | 493 | 480 | 483 | 1,000 |
2008/10/31 | 460 | 483 | 460 | 483 | 1,300 |
2008/10/30 | 453 | 453 | 443 | 443 | 500 |
2008/10/29 | 430 | 446 | 430 | 432 | 500 |
2008/10/28 | 423 | 444 | 423 | 425 | 1,000 |
2008/10/27 | 427 | 437 | 427 | 427 | 1,000 |
2008/10/24 | 434 | 434 | 430 | 432 | 1,000 |
2008/10/23 | 440 | 440 | 430 | 431 | 400 |
2008/10/22 | 453 | 453 | 453 | 453 | 600 |
2008/10/21 | 448 | 450 | 448 | 450 | 300 |
2008/10/20 | 438 | 463 | 437 | 440 | 900 |
2008/10/17 | 425 | 437 | 425 | 437 | 600 |
2008/10/16 | 466 | 466 | 425 | 425 | 2,200 |
2008/10/15 | 479 | 488 | 472 | 472 | 9,100 |
2008/10/14 | 489 | 489 | 464 | 470 | 9,200 |
2008/10/10 | 435 | 435 | 409 | 409 | 5,400 |
2008/10/09 | 410 | 440 | 390 | 435 | 23,700 |
2008/10/08 | 327 | 405 | 327 | 405 | 49,900 |
2008/10/07 | 400 | 400 | 325 | 325 | 32,300 |
2008/10/06 | 495 | 495 | 405 | 405 | 19,300 |
2008/10/03 | 601 | 601 | 505 | 505 | 11,400 |
2008/10/02 | 604 | 610 | 604 | 605 | 5,700 |
2008/10/01 | 634 | 634 | 634 | 634 | 100 |
2008/09/30 | 636 | 644 | 634 | 634 | 600 |
2008/09/29 | 657 | 657 | 655 | 656 | 300 |
2008/09/26 | 641 | 641 | 641 | 641 | 100 |
2008/09/25 | 631 | 635 | 631 | 635 | 300 |
2008/09/22 | 655 | 655 | 641 | 655 | 900 |
2008/09/19 | 662 | 662 | 662 | 662 | 200 |
2008/09/18 | 662 | 665 | 645 | 645 | 400 |
2008/09/17 | 670 | 670 | 661 | 669 | 500 |
2008/09/16 | 666 | 667 | 660 | 667 | 5,800 |
2008/09/12 | 652 | 660 | 648 | 660 | 700 |
2008/09/11 | 648 | 655 | 648 | 655 | 600 |
2008/09/10 | 647 | 647 | 647 | 647 | 100 |
2008/09/09 | 640 | 645 | 640 | 645 | 400 |
2008/09/08 | 629 | 640 | 629 | 640 | 2,200 |
2008/09/05 | 621 | 649 | 621 | 649 | 400 |
2008/09/04 | 630 | 630 | 625 | 629 | 600 |
2008/09/02 | 667 | 667 | 640 | 640 | 900 |
2008/09/01 | 660 | 660 | 660 | 660 | 300 |
2008/08/27 | 650 | 650 | 650 | 650 | 100 |
2008/08/26 | 650 | 650 | 650 | 650 | 100 |
2008/08/22 | 642 | 642 | 641 | 641 | 500 |
2008/08/21 | 642 | 642 | 642 | 642 | 100 |
2008/08/18 | 671 | 671 | 651 | 651 | 500 |
2008/08/15 | 671 | 680 | 671 | 675 | 5,100 |
2008/08/14 | 659 | 681 | 655 | 681 | 2,100 |
2008/08/13 | 641 | 650 | 641 | 650 | 800 |
2008/08/12 | 643 | 643 | 643 | 643 | 100 |
2008/08/11 | 632 | 639 | 632 | 639 | 300 |
2008/08/08 | 640 | 640 | 640 | 640 | 100 |
2008/08/06 | 641 | 641 | 640 | 641 | 1,900 |
2008/08/05 | 620 | 630 | 620 | 630 | 300 |
2008/08/04 | 649 | 649 | 619 | 619 | 1,300 |
2008/08/01 | 653 | 653 | 650 | 653 | 500 |
2008/07/31 | 650 | 650 | 645 | 645 | 1,400 |
2008/07/30 | 650 | 671 | 650 | 671 | 300 |
2008/07/28 | 652 | 652 | 650 | 650 | 200 |
2008/07/25 | 655 | 655 | 655 | 655 | 300 |
2008/07/24 | 660 | 660 | 660 | 660 | 300 |
2008/07/23 | 655 | 655 | 655 | 655 | 200 |
2008/07/22 | 665 | 665 | 665 | 665 | 100 |
2008/07/18 | 668 | 668 | 665 | 665 | 300 |
2008/07/16 | 663 | 663 | 661 | 661 | 300 |
2008/07/15 | 666 | 666 | 664 | 664 | 5,100 |
2008/07/14 | 681 | 681 | 676 | 676 | 7,400 |
2008/07/11 | 671 | 671 | 671 | 671 | 1,200 |
2008/07/10 | 665 | 671 | 665 | 671 | 3,400 |
2008/07/09 | 671 | 671 | 662 | 671 | 3,600 |
2008/07/08 | 671 | 671 | 669 | 669 | 300 |
2008/07/07 | 671 | 671 | 671 | 671 | 2,400 |
2008/07/04 | 660 | 670 | 660 | 670 | 700 |
2008/07/03 | 690 | 690 | 666 | 666 | 1,400 |
2008/07/02 | 705 | 705 | 705 | 705 | 500 |
2008/07/01 | 700 | 705 | 700 | 705 | 300 |
2008/06/26 | 729 | 729 | 729 | 729 | 4,100 |
2008/06/25 | 718 | 718 | 700 | 718 | 1,200 |
2008/06/24 | 683 | 684 | 683 | 683 | 2,400 |
2008/06/23 | 676 | 676 | 665 | 670 | 1,100 |
2008/06/20 | 670 | 680 | 670 | 680 | 400 |
2008/06/19 | 674 | 675 | 670 | 670 | 900 |
2008/06/18 | 670 | 670 | 670 | 670 | 200 |
2008/06/17 | 662 | 670 | 662 | 670 | 400 |
2008/06/16 | 672 | 673 | 670 | 670 | 5,500 |
2008/06/13 | 663 | 675 | 662 | 675 | 3,300 |
2008/06/12 | 653 | 670 | 653 | 670 | 1,000 |
2008/06/11 | 650 | 679 | 650 | 650 | 2,000 |
2008/06/10 | 648 | 650 | 648 | 650 | 200 |
2008/06/09 | 654 | 654 | 648 | 648 | 1,500 |
2008/06/06 | 655 | 655 | 651 | 654 | 1,900 |
2008/06/05 | 647 | 650 | 647 | 650 | 900 |
2008/06/04 | 650 | 650 | 650 | 650 | 400 |
2008/06/03 | 648 | 650 | 648 | 650 | 700 |
2008/06/02 | 647 | 647 | 645 | 647 | 1,400 |
2008/05/30 | 644 | 647 | 644 | 647 | 400 |
2008/05/29 | 630 | 639 | 630 | 639 | 500 |
2008/05/28 | 634 | 634 | 630 | 630 | 200 |
2008/05/27 | 634 | 634 | 634 | 634 | 100 |
2008/05/26 | 635 | 636 | 634 | 634 | 300 |
2008/05/23 | 635 | 640 | 635 | 636 | 300 |
2008/05/22 | 640 | 640 | 635 | 635 | 200 |
2008/05/21 | 640 | 640 | 640 | 640 | 100 |
2008/05/20 | 635 | 640 | 635 | 640 | 300 |
2008/05/19 | 634 | 635 | 634 | 635 | 400 |
2008/05/16 | 645 | 645 | 631 | 631 | 1,300 |
2008/05/15 | 640 | 640 | 640 | 640 | 5,400 |
2008/05/14 | 640 | 650 | 640 | 650 | 1,800 |
2008/05/13 | 644 | 653 | 634 | 634 | 2,600 |
2008/05/12 | 646 | 646 | 643 | 643 | 1,000 |
2008/05/09 | 644 | 646 | 644 | 646 | 800 |
2008/05/08 | 641 | 644 | 641 | 642 | 600 |
2008/05/07 | 645 | 650 | 641 | 641 | 3,400 |
2008/05/02 | 637 | 640 | 636 | 640 | 900 |
2008/05/01 | 631 | 641 | 631 | 636 | 1,500 |
2008/04/30 | 627 | 630 | 627 | 630 | 800 |
2008/04/28 | 613 | 620 | 613 | 620 | 800 |
2008/04/25 | 606 | 618 | 606 | 611 | 1,800 |
2008/04/24 | 618 | 627 | 613 | 627 | 700 |
2008/04/23 | 615 | 615 | 615 | 615 | 200 |
2008/04/22 | 612 | 615 | 611 | 615 | 900 |
2008/04/21 | 610 | 630 | 610 | 630 | 600 |
2008/04/18 | 630 | 630 | 630 | 630 | 700 |
2008/04/17 | 638 | 638 | 632 | 633 | 300 |
2008/04/16 | 640 | 641 | 638 | 638 | 500 |
2008/04/15 | 648 | 648 | 641 | 641 | 4,900 |
2008/04/14 | 642 | 648 | 638 | 648 | 3,100 |
2008/04/11 | 642 | 654 | 642 | 644 | 2,600 |
2008/04/10 | 649 | 649 | 645 | 645 | 300 |
2008/04/09 | 647 | 652 | 647 | 652 | 200 |
2008/04/07 | 652 | 652 | 652 | 652 | 1,600 |
2008/04/04 | 645 | 646 | 640 | 642 | 800 |
2008/04/03 | 639 | 640 | 639 | 640 | 500 |
2008/04/02 | 647 | 647 | 639 | 639 | 1,200 |
2008/04/01 | 646 | 647 | 646 | 647 | 400 |
2008/03/31 | 637 | 642 | 633 | 642 | 600 |
2008/03/28 | 618 | 642 | 614 | 642 | 2,500 |
2008/03/27 | 632 | 632 | 618 | 618 | 2,100 |
2008/03/26 | 640 | 649 | 623 | 632 | 4,300 |
2008/03/25 | 649 | 659 | 649 | 658 | 22,500 |
2008/03/24 | 686 | 701 | 686 | 699 | 2,300 |
2008/03/21 | 686 | 690 | 685 | 685 | 900 |
2008/03/19 | 674 | 680 | 674 | 680 | 600 |
2008/03/18 | 669 | 675 | 669 | 675 | 400 |
2008/03/17 | 690 | 690 | 670 | 670 | 6,600 |
2008/03/14 | 696 | 710 | 696 | 710 | 1,500 |
2008/03/13 | 701 | 701 | 698 | 698 | 1,100 |
2008/03/12 | 700 | 701 | 700 | 701 | 1,400 |
2008/03/11 | 702 | 702 | 700 | 701 | 900 |
2008/03/10 | 702 | 710 | 702 | 702 | 1,100 |
2008/03/07 | 700 | 710 | 700 | 702 | 400 |
2008/03/06 | 711 | 711 | 700 | 700 | 3,500 |
2008/03/05 | 706 | 710 | 706 | 710 | 800 |
2008/03/04 | 716 | 716 | 703 | 710 | 1,600 |
2008/03/03 | 720 | 720 | 715 | 715 | 900 |
2008/02/29 | 725 | 725 | 723 | 723 | 300 |
2008/02/28 | 725 | 725 | 725 | 725 | 100 |
2008/02/27 | 720 | 725 | 720 | 725 | 200 |
2008/02/26 | 720 | 720 | 720 | 720 | 200 |
2008/02/25 | 727 | 727 | 720 | 720 | 300 |
2008/02/22 | 727 | 727 | 727 | 727 | 100 |
2008/02/20 | 730 | 730 | 725 | 725 | 200 |
2008/02/18 | 729 | 740 | 729 | 735 | 400 |
2008/02/15 | 755 | 755 | 725 | 725 | 5,800 |
2008/02/14 | 736 | 755 | 736 | 755 | 1,800 |
2008/02/13 | 721 | 727 | 721 | 727 | 400 |
2008/02/12 | 718 | 720 | 718 | 720 | 400 |
2008/02/08 | 712 | 720 | 712 | 720 | 300 |
2008/02/07 | 715 | 715 | 711 | 711 | 300 |
2008/02/06 | 727 | 727 | 715 | 715 | 2,000 |
2008/02/05 | 715 | 728 | 715 | 728 | 1,400 |
2008/02/04 | 716 | 720 | 714 | 720 | 1,000 |
2008/02/01 | 720 | 720 | 715 | 715 | 700 |
2008/01/31 | 712 | 715 | 712 | 715 | 200 |
2008/01/30 | 710 | 715 | 710 | 715 | 200 |
2008/01/29 | 710 | 710 | 710 | 710 | 100 |
2008/01/28 | 715 | 715 | 715 | 715 | 800 |
2008/01/25 | 708 | 728 | 708 | 710 | 500 |
2008/01/24 | 705 | 705 | 705 | 705 | 100 |
2008/01/23 | 708 | 726 | 705 | 705 | 1,300 |
2008/01/18 | 739 | 739 | 729 | 729 | 200 |
2008/01/17 | 747 | 747 | 730 | 730 | 200 |
2008/01/16 | 760 | 760 | 750 | 750 | 1,200 |
2008/01/15 | 799 | 799 | 770 | 770 | 4,300 |
2008/01/11 | 769 | 789 | 769 | 789 | 2,300 |
2008/01/10 | 762 | 764 | 762 | 764 | 300 |
2008/01/09 | 781 | 782 | 760 | 761 | 2,400 |
2008/01/08 | 799 | 799 | 784 | 790 | 1,600 |
2008/01/07 | 786 | 789 | 786 | 787 | 1,400 |
2008/01/04 | 770 | 771 | 770 | 771 | 300 |