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 |
---|---|---|---|---|---|
2010/12/30 | 657 | 667 | 650 | 667 | 5,100 |
2010/12/29 | 680 | 680 | 665 | 667 | 4,700 |
2010/12/28 | 670 | 681 | 662 | 681 | 600 |
2010/12/27 | 684 | 684 | 666 | 676 | 300 |
2010/12/24 | 673 | 678 | 668 | 675 | 3,800 |
2010/12/22 | 681 | 683 | 681 | 683 | 800 |
2010/12/21 | 682 | 682 | 682 | 682 | 400 |
2010/12/20 | 0 | 0 | 0 | 690 | 0 |
2010/12/17 | 690 | 690 | 690 | 690 | 200 |
2010/12/16 | 0 | 0 | 0 | 688 | 0 |
2010/12/15 | 698 | 698 | 678 | 688 | 4,300 |
2010/12/14 | 700 | 703 | 696 | 703 | 2,400 |
2010/12/13 | 714 | 714 | 703 | 705 | 4,300 |
2010/12/10 | 692 | 710 | 691 | 710 | 900 |
2010/12/09 | 681 | 695 | 681 | 695 | 300 |
2010/12/08 | 676 | 696 | 676 | 680 | 1,200 |
2010/12/07 | 700 | 700 | 670 | 676 | 5,800 |
2010/12/06 | 695 | 699 | 695 | 699 | 1,400 |
2010/12/03 | 699 | 699 | 695 | 695 | 900 |
2010/12/02 | 697 | 700 | 697 | 700 | 1,100 |
2010/12/01 | 709 | 709 | 694 | 696 | 8,500 |
2010/11/30 | 695 | 709 | 695 | 709 | 1,000 |
2010/11/29 | 695 | 700 | 693 | 693 | 2,200 |
2010/11/26 | 0 | 0 | 0 | 700 | 0 |
2010/11/25 | 0 | 0 | 0 | 700 | 0 |
2010/11/24 | 696 | 700 | 696 | 700 | 500 |
2010/11/22 | 700 | 700 | 700 | 700 | 100 |
2010/11/19 | 693 | 704 | 693 | 693 | 400 |
2010/11/18 | 691 | 699 | 691 | 699 | 200 |
2010/11/17 | 700 | 700 | 700 | 700 | 1,000 |
2010/11/16 | 698 | 701 | 694 | 701 | 600 |
2010/11/15 | 697 | 697 | 697 | 697 | 4,300 |
2010/11/12 | 670 | 694 | 670 | 687 | 1,700 |
2010/11/11 | 670 | 670 | 668 | 668 | 1,200 |
2010/11/10 | 660 | 670 | 660 | 670 | 500 |
2010/11/09 | 656 | 656 | 654 | 654 | 600 |
2010/11/08 | 646 | 646 | 646 | 646 | 1,800 |
2010/11/05 | 650 | 650 | 646 | 646 | 1,700 |
2010/11/04 | 0 | 0 | 0 | 654 | 0 |
2010/11/02 | 0 | 0 | 0 | 654 | 0 |
2010/11/01 | 663 | 665 | 654 | 654 | 1,900 |
2010/10/29 | 666 | 673 | 663 | 673 | 2,800 |
2010/10/28 | 674 | 680 | 670 | 672 | 1,400 |
2010/10/27 | 680 | 680 | 676 | 676 | 500 |
2010/10/26 | 673 | 674 | 671 | 674 | 600 |
2010/10/25 | 674 | 674 | 673 | 673 | 1,100 |
2010/10/22 | 684 | 684 | 684 | 684 | 100 |
2010/10/21 | 0 | 0 | 0 | 693 | 0 |
2010/10/20 | 0 | 0 | 0 | 693 | 0 |
2010/10/19 | 693 | 693 | 693 | 693 | 500 |
2010/10/18 | 0 | 0 | 0 | 693 | 0 |
2010/10/15 | 693 | 693 | 693 | 693 | 4,300 |
2010/10/14 | 687 | 693 | 687 | 693 | 1,200 |
2010/10/13 | 685 | 697 | 685 | 697 | 700 |
2010/10/12 | 690 | 690 | 689 | 689 | 800 |
2010/10/08 | 687 | 690 | 685 | 690 | 700 |
2010/10/07 | 682 | 682 | 682 | 682 | 500 |
2010/10/06 | 695 | 695 | 688 | 688 | 1,300 |
2010/10/05 | 691 | 697 | 686 | 686 | 1,900 |
2010/10/04 | 689 | 689 | 689 | 689 | 100 |
2010/10/01 | 0 | 0 | 0 | 704 | 0 |
2010/09/30 | 0 | 0 | 0 | 704 | 0 |
2010/09/29 | 0 | 0 | 0 | 704 | 0 |
2010/09/28 | 694 | 704 | 694 | 704 | 400 |
2010/09/27 | 672 | 690 | 672 | 690 | 1,000 |
2010/09/24 | 672 | 672 | 672 | 672 | 1,400 |
2010/09/22 | 679 | 686 | 679 | 686 | 300 |
2010/09/21 | 688 | 688 | 678 | 678 | 800 |
2010/09/17 | 688 | 688 | 680 | 680 | 1,200 |
2010/09/16 | 685 | 685 | 681 | 681 | 400 |
2010/09/15 | 694 | 696 | 686 | 689 | 7,100 |
2010/09/14 | 697 | 699 | 689 | 689 | 1,200 |
2010/09/13 | 687 | 687 | 687 | 687 | 400 |
2010/09/10 | 683 | 683 | 682 | 682 | 700 |
2010/09/09 | 683 | 683 | 683 | 683 | 100 |
2010/09/08 | 689 | 689 | 686 | 689 | 600 |
2010/09/07 | 678 | 687 | 678 | 687 | 400 |
2010/09/06 | 693 | 693 | 680 | 680 | 2,400 |
2010/09/03 | 701 | 701 | 682 | 684 | 3,600 |
2010/09/02 | 709 | 709 | 709 | 709 | 100 |
2010/09/01 | 696 | 708 | 696 | 708 | 300 |
2010/08/31 | 705 | 705 | 701 | 701 | 600 |
2010/08/30 | 691 | 704 | 691 | 699 | 600 |
2010/08/27 | 690 | 691 | 690 | 691 | 300 |
2010/08/26 | 691 | 692 | 691 | 692 | 300 |
2010/08/25 | 695 | 695 | 681 | 681 | 1,800 |
2010/08/24 | 695 | 695 | 688 | 695 | 1,500 |
2010/08/23 | 695 | 695 | 695 | 695 | 500 |
2010/08/20 | 705 | 705 | 705 | 705 | 100 |
2010/08/19 | 0 | 0 | 0 | 695 | 0 |
2010/08/18 | 695 | 695 | 695 | 695 | 500 |
2010/08/17 | 700 | 700 | 700 | 700 | 100 |
2010/08/16 | 701 | 701 | 701 | 701 | 4,800 |
2010/08/13 | 705 | 708 | 705 | 706 | 1,300 |
2010/08/12 | 706 | 707 | 706 | 707 | 600 |
2010/08/11 | 708 | 708 | 707 | 707 | 200 |
2010/08/10 | 0 | 0 | 0 | 706 | 0 |
2010/08/09 | 706 | 706 | 706 | 706 | 300 |
2010/08/06 | 706 | 706 | 706 | 706 | 1,700 |
2010/08/05 | 702 | 706 | 702 | 706 | 300 |
2010/08/04 | 0 | 0 | 0 | 700 | 0 |
2010/08/03 | 701 | 702 | 700 | 700 | 800 |
2010/08/02 | 701 | 701 | 699 | 699 | 300 |
2010/07/30 | 0 | 0 | 0 | 699 | 0 |
2010/07/29 | 699 | 699 | 699 | 699 | 100 |
2010/07/28 | 703 | 703 | 700 | 700 | 1,000 |
2010/07/27 | 0 | 0 | 0 | 696 | 0 |
2010/07/26 | 696 | 696 | 696 | 696 | 100 |
2010/07/23 | 700 | 700 | 700 | 700 | 400 |
2010/07/22 | 0 | 0 | 0 | 699 | 0 |
2010/07/21 | 0 | 0 | 0 | 699 | 0 |
2010/07/20 | 0 | 0 | 0 | 699 | 0 |
2010/07/16 | 0 | 0 | 0 | 699 | 0 |
2010/07/15 | 699 | 699 | 699 | 699 | 5,000 |
2010/07/14 | 710 | 718 | 705 | 705 | 2,000 |
2010/07/13 | 720 | 720 | 713 | 713 | 3,100 |
2010/07/12 | 720 | 720 | 720 | 720 | 3,500 |
2010/07/09 | 706 | 706 | 706 | 706 | 100 |
2010/07/08 | 0 | 0 | 0 | 696 | 0 |
2010/07/07 | 696 | 696 | 696 | 696 | 300 |
2010/07/06 | 704 | 704 | 704 | 704 | 1,500 |
2010/07/05 | 702 | 708 | 698 | 708 | 1,500 |
2010/07/02 | 703 | 704 | 703 | 704 | 200 |
2010/07/01 | 0 | 0 | 0 | 685 | 0 |
2010/06/30 | 0 | 0 | 0 | 685 | 0 |
2010/06/29 | 0 | 0 | 0 | 685 | 0 |
2010/06/28 | 690 | 690 | 685 | 685 | 500 |
2010/06/25 | 708 | 708 | 708 | 708 | 4,400 |
2010/06/24 | 714 | 714 | 704 | 704 | 4,200 |
2010/06/23 | 689 | 709 | 688 | 709 | 1,200 |
2010/06/22 | 690 | 690 | 690 | 690 | 200 |
2010/06/21 | 684 | 690 | 684 | 690 | 400 |
2010/06/18 | 0 | 0 | 0 | 682 | 0 |
2010/06/17 | 681 | 682 | 681 | 682 | 800 |
2010/06/16 | 0 | 0 | 0 | 689 | 0 |
2010/06/15 | 688 | 689 | 688 | 689 | 4,700 |
2010/06/14 | 700 | 705 | 698 | 699 | 4,400 |
2010/06/11 | 694 | 694 | 694 | 694 | 100 |
2010/06/10 | 685 | 685 | 683 | 685 | 400 |
2010/06/09 | 676 | 682 | 676 | 682 | 1,000 |
2010/06/08 | 685 | 685 | 685 | 685 | 100 |
2010/06/07 | 699 | 699 | 679 | 689 | 1,300 |
2010/06/04 | 691 | 691 | 691 | 691 | 100 |
2010/06/03 | 689 | 691 | 689 | 691 | 200 |
2010/06/02 | 702 | 702 | 702 | 702 | 800 |
2010/06/01 | 682 | 682 | 682 | 682 | 100 |
2010/05/31 | 672 | 672 | 672 | 672 | 100 |
2010/05/28 | 674 | 678 | 674 | 678 | 200 |
2010/05/27 | 674 | 675 | 674 | 675 | 300 |
2010/05/26 | 670 | 675 | 670 | 671 | 700 |
2010/05/25 | 0 | 0 | 0 | 665 | 0 |
2010/05/24 | 0 | 0 | 0 | 665 | 0 |
2010/05/21 | 664 | 665 | 664 | 665 | 200 |
2010/05/20 | 673 | 673 | 669 | 669 | 500 |
2010/05/19 | 681 | 681 | 673 | 673 | 400 |
2010/05/18 | 685 | 685 | 685 | 685 | 100 |
2010/05/17 | 696 | 696 | 685 | 685 | 4,700 |
2010/05/14 | 702 | 711 | 700 | 711 | 2,300 |
2010/05/13 | 704 | 704 | 701 | 701 | 1,300 |
2010/05/12 | 701 | 702 | 701 | 702 | 200 |
2010/05/11 | 710 | 710 | 700 | 700 | 1,100 |
2010/05/10 | 698 | 698 | 698 | 698 | 100 |
2010/05/07 | 690 | 700 | 690 | 700 | 300 |
2010/05/06 | 708 | 708 | 700 | 700 | 1,700 |
2010/04/30 | 715 | 715 | 708 | 708 | 3,400 |
2010/04/28 | 717 | 717 | 708 | 709 | 7,400 |
2010/04/27 | 712 | 725 | 711 | 720 | 1,500 |
2010/04/26 | 709 | 710 | 708 | 710 | 800 |
2010/04/23 | 710 | 710 | 710 | 710 | 200 |
2010/04/22 | 710 | 710 | 705 | 705 | 1,300 |
2010/04/21 | 708 | 710 | 700 | 708 | 1,100 |
2010/04/20 | 698 | 701 | 698 | 698 | 800 |
2010/04/19 | 712 | 712 | 703 | 710 | 900 |
2010/04/16 | 747 | 747 | 695 | 716 | 8,400 |
2010/04/15 | 704 | 740 | 701 | 740 | 8,500 |
2010/04/14 | 710 | 715 | 706 | 712 | 1,900 |
2010/04/13 | 708 | 708 | 704 | 706 | 1,200 |
2010/04/12 | 709 | 709 | 704 | 704 | 1,100 |
2010/04/09 | 699 | 700 | 697 | 700 | 900 |
2010/04/08 | 702 | 702 | 696 | 696 | 400 |
2010/04/07 | 695 | 697 | 695 | 695 | 1,000 |
2010/04/06 | 696 | 696 | 694 | 694 | 2,200 |
2010/04/05 | 694 | 699 | 694 | 699 | 1,400 |
2010/04/02 | 699 | 699 | 691 | 691 | 300 |
2010/04/01 | 699 | 699 | 699 | 699 | 200 |
2010/03/31 | 700 | 700 | 699 | 700 | 3,100 |
2010/03/29 | 695 | 697 | 692 | 692 | 400 |
2010/03/26 | 698 | 698 | 697 | 697 | 400 |
2010/03/25 | 688 | 699 | 688 | 699 | 500 |
2010/03/24 | 693 | 693 | 687 | 688 | 500 |
2010/03/23 | 688 | 688 | 687 | 687 | 1,200 |
2010/03/19 | 688 | 701 | 688 | 688 | 1,500 |
2010/03/18 | 688 | 688 | 688 | 688 | 400 |
2010/03/17 | 696 | 696 | 690 | 690 | 600 |
2010/03/16 | 697 | 697 | 695 | 695 | 400 |
2010/03/15 | 724 | 724 | 693 | 693 | 5,600 |
2010/03/12 | 709 | 714 | 709 | 714 | 400 |
2010/03/11 | 710 | 710 | 708 | 709 | 1,600 |
2010/03/10 | 708 | 708 | 708 | 708 | 100 |
2010/03/09 | 708 | 708 | 705 | 705 | 300 |
2010/03/08 | 706 | 706 | 706 | 706 | 1,200 |
2010/03/05 | 700 | 700 | 700 | 700 | 600 |
2010/03/02 | 685 | 690 | 685 | 689 | 1,000 |
2010/03/01 | 690 | 690 | 690 | 690 | 100 |
2010/02/22 | 680 | 694 | 680 | 694 | 300 |
2010/02/18 | 670 | 670 | 670 | 670 | 100 |
2010/02/17 | 661 | 669 | 661 | 669 | 400 |
2010/02/15 | 681 | 681 | 671 | 671 | 4,600 |
2010/02/12 | 686 | 697 | 682 | 690 | 1,000 |
2010/02/10 | 675 | 684 | 675 | 684 | 1,400 |
2010/02/09 | 690 | 690 | 673 | 680 | 800 |
2010/02/08 | 695 | 695 | 690 | 694 | 1,700 |
2010/02/05 | 697 | 697 | 680 | 689 | 600 |
2010/02/04 | 709 | 709 | 691 | 698 | 600 |
2010/02/03 | 709 | 709 | 697 | 708 | 1,100 |
2010/02/02 | 658 | 715 | 658 | 715 | 4,700 |
2010/02/01 | 666 | 666 | 666 | 666 | 400 |
2010/01/28 | 650 | 650 | 647 | 647 | 400 |
2010/01/25 | 660 | 660 | 650 | 650 | 300 |
2010/01/22 | 652 | 652 | 647 | 647 | 600 |
2010/01/20 | 655 | 655 | 655 | 655 | 100 |
2010/01/19 | 656 | 657 | 655 | 655 | 1,400 |
2010/01/18 | 658 | 658 | 658 | 658 | 100 |
2010/01/15 | 674 | 675 | 653 | 653 | 5,800 |
2010/01/14 | 675 | 684 | 674 | 674 | 1,600 |
2010/01/13 | 676 | 680 | 674 | 680 | 1,500 |
2010/01/12 | 666 | 672 | 666 | 666 | 1,500 |
2010/01/08 | 660 | 661 | 660 | 661 | 1,200 |
2010/01/07 | 660 | 660 | 651 | 651 | 200 |
2010/01/06 | 670 | 670 | 668 | 668 | 1,500 |
2010/01/05 | 653 | 660 | 652 | 660 | 1,700 |
2010/01/04 | 653 | 653 | 653 | 653 | 200 |