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 |
---|---|---|---|---|---|
2009/12/30 | 660 | 660 | 660 | 660 | 100 |
2009/12/29 | 642 | 642 | 642 | 642 | 100 |
2009/12/28 | 670 | 670 | 649 | 649 | 400 |
2009/12/25 | 651 | 651 | 651 | 651 | 100 |
2009/12/24 | 677 | 677 | 650 | 650 | 500 |
2009/12/22 | 639 | 667 | 637 | 667 | 900 |
2009/12/21 | 639 | 639 | 636 | 636 | 200 |
2009/12/18 | 648 | 648 | 648 | 648 | 500 |
2009/12/17 | 633 | 633 | 631 | 631 | 300 |
2009/12/16 | 631 | 631 | 631 | 631 | 100 |
2009/12/15 | 665 | 665 | 635 | 645 | 5,300 |
2009/12/14 | 687 | 690 | 675 | 675 | 7,600 |
2009/12/11 | 677 | 677 | 677 | 677 | 100 |
2009/12/10 | 651 | 680 | 651 | 680 | 1,000 |
2009/12/09 | 651 | 651 | 651 | 651 | 400 |
2009/12/08 | 650 | 650 | 650 | 650 | 100 |
2009/12/07 | 685 | 685 | 655 | 655 | 2,000 |
2009/12/04 | 666 | 675 | 666 | 675 | 200 |
2009/12/03 | 649 | 649 | 649 | 649 | 300 |
2009/12/02 | 647 | 649 | 639 | 649 | 1,800 |
2009/12/01 | 643 | 649 | 643 | 649 | 8,200 |
2009/11/30 | 631 | 631 | 631 | 631 | 700 |
2009/11/27 | 630 | 630 | 629 | 629 | 200 |
2009/11/26 | 619 | 631 | 619 | 630 | 1,100 |
2009/11/25 | 615 | 615 | 615 | 615 | 300 |
2009/11/20 | 622 | 622 | 622 | 622 | 100 |
2009/11/17 | 625 | 625 | 625 | 625 | 100 |
2009/11/16 | 638 | 638 | 638 | 638 | 4,700 |
2009/11/13 | 648 | 648 | 648 | 648 | 200 |
2009/11/12 | 641 | 648 | 641 | 648 | 1,000 |
2009/11/11 | 635 | 641 | 635 | 641 | 1,400 |
2009/11/10 | 639 | 639 | 629 | 629 | 1,200 |
2009/11/09 | 630 | 639 | 630 | 639 | 300 |
2009/11/06 | 639 | 641 | 639 | 640 | 1,700 |
2009/11/05 | 632 | 637 | 632 | 637 | 600 |
2009/11/04 | 638 | 638 | 637 | 638 | 500 |
2009/11/02 | 614 | 640 | 614 | 630 | 1,200 |
2009/10/30 | 632 | 634 | 632 | 634 | 300 |
2009/10/29 | 626 | 627 | 626 | 627 | 200 |
2009/10/28 | 626 | 626 | 625 | 625 | 400 |
2009/10/27 | 626 | 626 | 625 | 625 | 200 |
2009/10/23 | 623 | 623 | 623 | 623 | 800 |
2009/10/22 | 633 | 633 | 621 | 621 | 1,200 |
2009/10/21 | 625 | 625 | 625 | 625 | 100 |
2009/10/20 | 626 | 626 | 626 | 626 | 200 |
2009/10/19 | 624 | 625 | 624 | 625 | 200 |
2009/10/16 | 626 | 630 | 626 | 630 | 200 |
2009/10/15 | 637 | 637 | 629 | 629 | 5,100 |
2009/10/14 | 637 | 645 | 635 | 640 | 1,800 |
2009/10/13 | 644 | 648 | 635 | 635 | 1,800 |
2009/10/09 | 636 | 636 | 633 | 634 | 1,000 |
2009/10/08 | 646 | 646 | 621 | 630 | 2,100 |
2009/10/07 | 645 | 659 | 642 | 642 | 500 |
2009/10/06 | 653 | 653 | 653 | 653 | 1,300 |
2009/10/05 | 650 | 650 | 637 | 645 | 1,400 |
2009/10/02 | 635 | 642 | 635 | 641 | 2,200 |
2009/10/01 | 675 | 675 | 651 | 652 | 7,100 |
2009/09/30 | 625 | 625 | 625 | 625 | 100 |
2009/09/29 | 619 | 620 | 618 | 620 | 700 |
2009/09/28 | 621 | 621 | 620 | 620 | 200 |
2009/09/25 | 613 | 624 | 613 | 624 | 500 |
2009/09/24 | 630 | 630 | 609 | 619 | 4,900 |
2009/09/18 | 640 | 640 | 630 | 631 | 400 |
2009/09/17 | 640 | 640 | 640 | 640 | 900 |
2009/09/16 | 640 | 640 | 640 | 640 | 300 |
2009/09/15 | 650 | 650 | 640 | 640 | 4,800 |
2009/09/14 | 659 | 659 | 647 | 655 | 1,400 |
2009/09/11 | 670 | 670 | 660 | 660 | 1,600 |
2009/09/10 | 669 | 670 | 669 | 670 | 600 |
2009/09/09 | 665 | 668 | 665 | 668 | 300 |
2009/09/08 | 670 | 670 | 667 | 667 | 300 |
2009/09/07 | 669 | 670 | 669 | 670 | 2,000 |
2009/09/04 | 675 | 684 | 675 | 684 | 300 |
2009/09/03 | 670 | 670 | 670 | 670 | 200 |
2009/09/02 | 651 | 660 | 651 | 660 | 900 |
2009/09/01 | 660 | 660 | 660 | 660 | 3,000 |
2009/08/31 | 659 | 659 | 659 | 659 | 300 |
2009/08/27 | 651 | 660 | 651 | 660 | 600 |
2009/08/26 | 660 | 660 | 658 | 658 | 3,100 |
2009/08/24 | 696 | 696 | 696 | 696 | 600 |
2009/08/21 | 660 | 660 | 660 | 660 | 100 |
2009/08/18 | 652 | 652 | 652 | 652 | 600 |
2009/08/17 | 675 | 675 | 650 | 668 | 5,500 |
2009/08/14 | 690 | 705 | 690 | 700 | 1,100 |
2009/08/13 | 697 | 701 | 688 | 690 | 2,400 |
2009/08/12 | 697 | 697 | 686 | 686 | 400 |
2009/08/11 | 698 | 698 | 690 | 690 | 400 |
2009/08/10 | 670 | 701 | 670 | 701 | 1,000 |
2009/08/07 | 670 | 670 | 666 | 668 | 800 |
2009/08/06 | 700 | 700 | 660 | 660 | 1,900 |
2009/08/05 | 690 | 690 | 685 | 690 | 800 |
2009/08/04 | 706 | 706 | 690 | 690 | 4,200 |
2009/08/03 | 670 | 698 | 670 | 698 | 700 |
2009/07/30 | 646 | 647 | 645 | 645 | 600 |
2009/07/24 | 650 | 650 | 650 | 650 | 100 |
2009/07/23 | 645 | 655 | 645 | 655 | 200 |
2009/07/21 | 672 | 673 | 666 | 666 | 300 |
2009/07/17 | 650 | 676 | 650 | 675 | 800 |
2009/07/16 | 640 | 640 | 620 | 620 | 200 |
2009/07/15 | 669 | 669 | 640 | 640 | 5,600 |
2009/07/14 | 689 | 695 | 689 | 690 | 2,400 |
2009/07/13 | 689 | 689 | 683 | 683 | 600 |
2009/07/10 | 688 | 688 | 675 | 683 | 700 |
2009/07/09 | 678 | 678 | 670 | 672 | 400 |
2009/07/08 | 678 | 680 | 674 | 675 | 1,100 |
2009/07/07 | 680 | 680 | 678 | 680 | 500 |
2009/07/06 | 677 | 677 | 670 | 670 | 1,900 |
2009/07/03 | 661 | 671 | 661 | 671 | 400 |
2009/07/02 | 669 | 669 | 646 | 661 | 400 |
2009/07/01 | 650 | 652 | 638 | 651 | 2,100 |
2009/06/30 | 667 | 669 | 667 | 669 | 200 |
2009/06/29 | 666 | 669 | 666 | 669 | 200 |
2009/06/26 | 690 | 690 | 685 | 685 | 4,600 |
2009/06/25 | 669 | 700 | 669 | 700 | 3,300 |
2009/06/24 | 661 | 661 | 660 | 660 | 1,100 |
2009/06/23 | 661 | 662 | 654 | 654 | 1,800 |
2009/06/22 | 660 | 660 | 655 | 657 | 300 |
2009/06/19 | 663 | 670 | 660 | 670 | 500 |
2009/06/18 | 660 | 664 | 660 | 664 | 200 |
2009/06/17 | 663 | 664 | 657 | 657 | 1,200 |
2009/06/16 | 675 | 675 | 670 | 670 | 300 |
2009/06/15 | 695 | 695 | 680 | 680 | 5,300 |
2009/06/12 | 694 | 710 | 687 | 710 | 1,600 |
2009/06/11 | 690 | 692 | 683 | 685 | 2,000 |
2009/06/10 | 684 | 685 | 683 | 685 | 400 |
2009/06/09 | 680 | 680 | 680 | 680 | 200 |
2009/06/08 | 678 | 679 | 671 | 675 | 2,800 |
2009/06/05 | 663 | 679 | 663 | 679 | 1,200 |
2009/06/04 | 671 | 671 | 667 | 667 | 300 |
2009/06/03 | 662 | 672 | 662 | 672 | 300 |
2009/06/02 | 677 | 679 | 677 | 679 | 400 |
2009/06/01 | 668 | 671 | 668 | 668 | 600 |
2009/05/29 | 654 | 654 | 654 | 654 | 200 |
2009/05/28 | 633 | 645 | 633 | 645 | 1,200 |
2009/05/27 | 631 | 632 | 622 | 630 | 700 |
2009/05/26 | 630 | 630 | 630 | 630 | 400 |
2009/05/22 | 650 | 650 | 650 | 650 | 100 |
2009/05/21 | 652 | 652 | 650 | 650 | 700 |
2009/05/18 | 650 | 650 | 650 | 650 | 200 |
2009/05/15 | 680 | 680 | 660 | 660 | 5,100 |
2009/05/14 | 689 | 692 | 687 | 692 | 4,300 |
2009/05/13 | 679 | 690 | 679 | 690 | 1,300 |
2009/05/12 | 678 | 680 | 670 | 670 | 1,100 |
2009/05/11 | 679 | 679 | 659 | 675 | 1,600 |
2009/05/08 | 662 | 662 | 651 | 651 | 1,900 |
2009/05/07 | 649 | 649 | 649 | 649 | 600 |
2009/05/01 | 632 | 643 | 632 | 634 | 1,000 |
2009/04/30 | 628 | 630 | 628 | 630 | 300 |
2009/04/28 | 630 | 630 | 610 | 610 | 600 |
2009/04/27 | 656 | 656 | 635 | 635 | 1,100 |
2009/04/23 | 615 | 615 | 615 | 615 | 100 |
2009/04/21 | 630 | 630 | 630 | 630 | 100 |
2009/04/20 | 629 | 629 | 610 | 610 | 500 |
2009/04/17 | 650 | 650 | 650 | 650 | 100 |
2009/04/16 | 685 | 685 | 680 | 680 | 200 |
2009/04/15 | 706 | 706 | 695 | 695 | 4,500 |
2009/04/14 | 695 | 715 | 695 | 715 | 2,100 |
2009/04/13 | 673 | 694 | 673 | 694 | 1,200 |
2009/04/10 | 666 | 675 | 666 | 675 | 3,100 |
2009/04/08 | 669 | 669 | 651 | 652 | 1,000 |
2009/04/07 | 645 | 670 | 645 | 670 | 1,000 |
2009/04/06 | 649 | 649 | 634 | 634 | 2,900 |
2009/04/03 | 632 | 650 | 632 | 650 | 600 |
2009/04/02 | 627 | 627 | 625 | 625 | 1,700 |
2009/04/01 | 630 | 630 | 629 | 629 | 600 |
2009/03/31 | 633 | 640 | 625 | 640 | 2,100 |
2009/03/30 | 642 | 642 | 633 | 633 | 300 |
2009/03/27 | 632 | 632 | 632 | 632 | 200 |
2009/03/26 | 638 | 653 | 630 | 630 | 2,400 |
2009/03/25 | 658 | 665 | 640 | 640 | 3,100 |
2009/03/24 | 630 | 670 | 630 | 648 | 4,100 |
2009/03/23 | 630 | 635 | 630 | 635 | 1,100 |
2009/03/19 | 640 | 640 | 633 | 633 | 200 |
2009/03/18 | 640 | 640 | 640 | 640 | 100 |
2009/03/17 | 638 | 640 | 635 | 640 | 800 |
2009/03/16 | 653 | 653 | 640 | 640 | 5,400 |
2009/03/13 | 649 | 649 | 643 | 643 | 400 |
2009/03/12 | 644 | 646 | 640 | 643 | 1,500 |
2009/03/11 | 638 | 644 | 638 | 644 | 300 |
2009/03/10 | 632 | 632 | 630 | 630 | 300 |
2009/03/09 | 634 | 638 | 634 | 634 | 1,500 |
2009/03/06 | 622 | 622 | 622 | 622 | 1,000 |
2009/03/05 | 570 | 610 | 570 | 610 | 400 |
2009/03/04 | 555 | 580 | 555 | 570 | 1,200 |
2009/03/02 | 550 | 550 | 525 | 525 | 500 |
2009/02/27 | 530 | 530 | 530 | 530 | 100 |
2009/02/26 | 521 | 525 | 521 | 525 | 300 |
2009/02/25 | 550 | 550 | 520 | 520 | 1,800 |
2009/02/24 | 581 | 581 | 581 | 581 | 500 |
2009/02/23 | 600 | 601 | 600 | 600 | 3,600 |
2009/02/20 | 625 | 625 | 625 | 625 | 100 |
2009/02/16 | 655 | 655 | 640 | 640 | 4,900 |
2009/02/13 | 650 | 659 | 646 | 659 | 1,300 |
2009/02/12 | 643 | 666 | 643 | 650 | 1,300 |
2009/02/10 | 634 | 640 | 634 | 637 | 1,300 |
2009/02/09 | 640 | 640 | 640 | 640 | 1,800 |
2009/02/06 | 624 | 634 | 623 | 634 | 1,800 |
2009/02/05 | 600 | 610 | 600 | 610 | 800 |
2009/02/04 | 590 | 590 | 590 | 590 | 100 |
2009/02/02 | 590 | 590 | 590 | 590 | 100 |
2009/01/30 | 600 | 600 | 599 | 599 | 400 |
2009/01/29 | 599 | 599 | 599 | 599 | 100 |
2009/01/28 | 602 | 602 | 600 | 600 | 600 |
2009/01/26 | 581 | 581 | 581 | 581 | 100 |
2009/01/23 | 622 | 622 | 600 | 600 | 2,100 |
2009/01/22 | 632 | 632 | 631 | 631 | 400 |
2009/01/21 | 620 | 620 | 609 | 619 | 800 |
2009/01/20 | 637 | 637 | 629 | 629 | 400 |
2009/01/19 | 627 | 677 | 627 | 647 | 500 |
2009/01/16 | 680 | 680 | 626 | 626 | 1,800 |
2009/01/15 | 731 | 731 | 680 | 680 | 4,600 |
2009/01/14 | 695 | 740 | 695 | 735 | 3,600 |
2009/01/13 | 679 | 681 | 679 | 681 | 600 |
2009/01/09 | 666 | 667 | 666 | 667 | 300 |
2009/01/08 | 680 | 680 | 670 | 670 | 300 |
2009/01/07 | 699 | 699 | 679 | 679 | 200 |
2009/01/06 | 699 | 700 | 695 | 695 | 2,600 |
2009/01/05 | 682 | 682 | 682 | 682 | 300 |