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 |
---|---|---|---|---|---|
2011/12/30 | 680 | 690 | 680 | 690 | 900 |
2011/12/29 | 678 | 680 | 678 | 680 | 200 |
2011/12/28 | 675 | 675 | 675 | 675 | 100 |
2011/12/26 | 673 | 674 | 670 | 672 | 1,700 |
2011/12/22 | 688 | 688 | 671 | 671 | 1,200 |
2011/12/21 | 696 | 696 | 696 | 696 | 100 |
2011/12/20 | 696 | 696 | 696 | 696 | 200 |
2011/12/16 | 708 | 710 | 703 | 710 | 400 |
2011/12/15 | 707 | 707 | 698 | 698 | 4,100 |
2011/12/14 | 716 | 719 | 705 | 719 | 2,900 |
2011/12/12 | 720 | 720 | 703 | 703 | 4,400 |
2011/12/09 | 700 | 710 | 700 | 707 | 4,000 |
2011/12/07 | 692 | 692 | 692 | 692 | 400 |
2011/12/06 | 699 | 699 | 699 | 699 | 1,100 |
2011/12/05 | 691 | 697 | 691 | 697 | 300 |
2011/12/02 | 697 | 697 | 687 | 687 | 300 |
2011/12/01 | 716 | 716 | 692 | 692 | 7,700 |
2011/11/30 | 709 | 715 | 701 | 711 | 2,600 |
2011/11/29 | 696 | 710 | 695 | 710 | 2,300 |
2011/11/28 | 687 | 687 | 687 | 687 | 100 |
2011/11/25 | 685 | 695 | 685 | 695 | 1,600 |
2011/11/24 | 0 | 0 | 0 | 690 | 0 |
2011/11/22 | 690 | 690 | 690 | 690 | 200 |
2011/11/21 | 685 | 685 | 685 | 685 | 600 |
2011/11/18 | 685 | 685 | 685 | 685 | 100 |
2011/11/17 | 686 | 686 | 685 | 685 | 400 |
2011/11/16 | 699 | 699 | 699 | 699 | 100 |
2011/11/15 | 694 | 697 | 694 | 697 | 4,200 |
2011/11/14 | 695 | 700 | 695 | 700 | 2,600 |
2011/11/11 | 686 | 690 | 686 | 690 | 300 |
2011/11/10 | 683 | 683 | 683 | 683 | 1,000 |
2011/11/09 | 698 | 698 | 693 | 693 | 400 |
2011/11/08 | 694 | 698 | 694 | 698 | 300 |
2011/11/07 | 696 | 696 | 696 | 696 | 1,300 |
2011/11/04 | 692 | 700 | 692 | 700 | 300 |
2011/11/02 | 688 | 688 | 688 | 688 | 200 |
2011/11/01 | 696 | 696 | 686 | 686 | 700 |
2011/10/31 | 700 | 700 | 700 | 700 | 900 |
2011/10/28 | 690 | 691 | 690 | 691 | 200 |
2011/10/27 | 686 | 686 | 686 | 686 | 200 |
2011/10/26 | 686 | 686 | 686 | 686 | 100 |
2011/10/25 | 705 | 705 | 690 | 690 | 1,100 |
2011/10/24 | 685 | 685 | 685 | 685 | 100 |
2011/10/21 | 695 | 695 | 685 | 685 | 300 |
2011/10/20 | 0 | 0 | 0 | 692 | 0 |
2011/10/19 | 0 | 0 | 0 | 692 | 0 |
2011/10/18 | 0 | 0 | 0 | 692 | 0 |
2011/10/17 | 720 | 720 | 690 | 692 | 5,200 |
2011/10/14 | 724 | 725 | 720 | 725 | 2,000 |
2011/10/13 | 696 | 722 | 696 | 722 | 1,500 |
2011/10/12 | 695 | 695 | 686 | 686 | 1,100 |
2011/10/11 | 688 | 694 | 685 | 694 | 900 |
2011/10/07 | 675 | 679 | 673 | 679 | 1,800 |
2011/10/06 | 687 | 690 | 671 | 673 | 4,000 |
2011/10/05 | 696 | 697 | 696 | 697 | 200 |
2011/10/04 | 689 | 689 | 689 | 689 | 100 |
2011/10/03 | 0 | 0 | 0 | 685 | 0 |
2011/09/30 | 687 | 693 | 685 | 685 | 600 |
2011/09/29 | 672 | 685 | 672 | 685 | 400 |
2011/09/28 | 672 | 673 | 672 | 673 | 500 |
2011/09/27 | 718 | 718 | 687 | 687 | 2,000 |
2011/09/26 | 718 | 718 | 718 | 718 | 100 |
2011/09/22 | 707 | 707 | 703 | 703 | 400 |
2011/09/21 | 725 | 726 | 706 | 706 | 1,400 |
2011/09/20 | 711 | 726 | 711 | 726 | 400 |
2011/09/16 | 719 | 719 | 713 | 713 | 200 |
2011/09/15 | 737 | 737 | 720 | 721 | 4,000 |
2011/09/14 | 740 | 740 | 710 | 727 | 3,300 |
2011/09/13 | 735 | 735 | 734 | 735 | 3,600 |
2011/09/12 | 740 | 740 | 731 | 732 | 2,500 |
2011/09/09 | 739 | 739 | 732 | 738 | 2,300 |
2011/09/08 | 735 | 736 | 730 | 736 | 700 |
2011/09/07 | 730 | 735 | 720 | 735 | 2,300 |
2011/09/06 | 757 | 757 | 713 | 730 | 6,800 |
2011/09/05 | 711 | 744 | 711 | 744 | 10,200 |
2011/09/02 | 675 | 687 | 675 | 687 | 300 |
2011/09/01 | 676 | 677 | 676 | 677 | 300 |
2011/08/31 | 676 | 676 | 676 | 676 | 100 |
2011/08/30 | 0 | 0 | 0 | 672 | 0 |
2011/08/29 | 660 | 672 | 660 | 672 | 200 |
2011/08/26 | 660 | 660 | 660 | 660 | 100 |
2011/08/25 | 0 | 0 | 0 | 670 | 0 |
2011/08/24 | 0 | 0 | 0 | 670 | 0 |
2011/08/23 | 0 | 0 | 0 | 670 | 0 |
2011/08/22 | 670 | 670 | 670 | 670 | 200 |
2011/08/19 | 675 | 675 | 675 | 675 | 100 |
2011/08/18 | 0 | 0 | 0 | 676 | 0 |
2011/08/17 | 676 | 676 | 676 | 676 | 100 |
2011/08/16 | 0 | 0 | 0 | 680 | 0 |
2011/08/15 | 682 | 682 | 680 | 680 | 4,200 |
2011/08/12 | 669 | 680 | 665 | 680 | 1,100 |
2011/08/11 | 655 | 660 | 655 | 660 | 800 |
2011/08/10 | 641 | 647 | 641 | 647 | 600 |
2011/08/09 | 658 | 658 | 626 | 630 | 1,300 |
2011/08/08 | 664 | 674 | 664 | 664 | 1,800 |
2011/08/05 | 0 | 0 | 0 | 651 | 0 |
2011/08/04 | 667 | 668 | 651 | 651 | 1,300 |
2011/08/03 | 668 | 675 | 667 | 668 | 1,200 |
2011/08/02 | 676 | 676 | 668 | 668 | 1,300 |
2011/08/01 | 694 | 694 | 673 | 676 | 2,300 |
2011/07/29 | 674 | 674 | 666 | 666 | 600 |
2011/07/28 | 680 | 680 | 666 | 666 | 1,400 |
2011/07/27 | 689 | 689 | 681 | 681 | 300 |
2011/07/26 | 686 | 687 | 685 | 685 | 900 |
2011/07/25 | 692 | 692 | 687 | 687 | 2,100 |
2011/07/22 | 691 | 696 | 691 | 692 | 1,600 |
2011/07/21 | 712 | 714 | 691 | 691 | 1,000 |
2011/07/20 | 688 | 724 | 688 | 712 | 3,200 |
2011/07/19 | 701 | 701 | 685 | 685 | 700 |
2011/07/15 | 719 | 719 | 715 | 716 | 5,000 |
2011/07/14 | 730 | 730 | 727 | 729 | 2,300 |
2011/07/13 | 727 | 730 | 727 | 730 | 600 |
2011/07/12 | 738 | 738 | 730 | 730 | 300 |
2011/07/11 | 737 | 737 | 723 | 723 | 3,300 |
2011/07/08 | 723 | 724 | 723 | 723 | 500 |
2011/07/07 | 0 | 0 | 0 | 723 | 0 |
2011/07/06 | 723 | 723 | 723 | 723 | 2,300 |
2011/07/05 | 723 | 723 | 720 | 723 | 800 |
2011/07/04 | 723 | 724 | 723 | 723 | 400 |
2011/07/01 | 734 | 734 | 734 | 734 | 300 |
2011/06/30 | 737 | 737 | 737 | 737 | 600 |
2011/06/29 | 714 | 739 | 714 | 739 | 600 |
2011/06/28 | 713 | 729 | 713 | 729 | 400 |
2011/06/27 | 720 | 729 | 720 | 728 | 600 |
2011/06/24 | 729 | 734 | 729 | 734 | 800 |
2011/06/23 | 720 | 744 | 720 | 744 | 600 |
2011/06/22 | 722 | 722 | 722 | 722 | 200 |
2011/06/21 | 720 | 720 | 720 | 720 | 700 |
2011/06/20 | 729 | 730 | 720 | 720 | 12,100 |
2011/06/17 | 714 | 714 | 714 | 714 | 100 |
2011/06/16 | 721 | 721 | 710 | 710 | 700 |
2011/06/15 | 729 | 729 | 729 | 729 | 4,100 |
2011/06/14 | 717 | 735 | 717 | 735 | 1,900 |
2011/06/13 | 710 | 716 | 710 | 716 | 700 |
2011/06/10 | 0 | 0 | 0 | 702 | 0 |
2011/06/09 | 702 | 702 | 702 | 702 | 1,200 |
2011/06/08 | 712 | 717 | 712 | 717 | 300 |
2011/06/07 | 705 | 705 | 704 | 704 | 400 |
2011/06/06 | 717 | 718 | 710 | 710 | 1,700 |
2011/06/03 | 0 | 0 | 0 | 705 | 0 |
2011/06/02 | 705 | 705 | 705 | 705 | 300 |
2011/06/01 | 707 | 707 | 707 | 707 | 200 |
2011/05/31 | 700 | 715 | 700 | 715 | 300 |
2011/05/30 | 700 | 700 | 700 | 700 | 200 |
2011/05/27 | 711 | 711 | 710 | 710 | 200 |
2011/05/26 | 0 | 0 | 0 | 691 | 0 |
2011/05/25 | 0 | 0 | 0 | 691 | 0 |
2011/05/24 | 0 | 0 | 0 | 691 | 0 |
2011/05/23 | 704 | 715 | 691 | 691 | 300 |
2011/05/20 | 0 | 0 | 0 | 689 | 0 |
2011/05/19 | 0 | 0 | 0 | 689 | 0 |
2011/05/18 | 0 | 0 | 0 | 689 | 0 |
2011/05/17 | 689 | 689 | 689 | 689 | 100 |
2011/05/16 | 703 | 703 | 688 | 688 | 4,800 |
2011/05/13 | 708 | 715 | 705 | 705 | 800 |
2011/05/12 | 703 | 710 | 695 | 710 | 2,300 |
2011/05/11 | 700 | 703 | 700 | 703 | 500 |
2011/05/10 | 710 | 710 | 700 | 700 | 400 |
2011/05/09 | 702 | 711 | 702 | 710 | 500 |
2011/05/06 | 700 | 700 | 700 | 700 | 1,100 |
2011/05/02 | 678 | 700 | 678 | 700 | 1,400 |
2011/04/28 | 718 | 718 | 718 | 718 | 100 |
2011/04/27 | 705 | 705 | 705 | 705 | 200 |
2011/04/26 | 696 | 696 | 696 | 696 | 100 |
2011/04/25 | 702 | 702 | 695 | 695 | 400 |
2011/04/22 | 717 | 717 | 717 | 717 | 200 |
2011/04/21 | 717 | 717 | 717 | 717 | 200 |
2011/04/20 | 717 | 717 | 717 | 717 | 300 |
2011/04/19 | 700 | 710 | 700 | 710 | 200 |
2011/04/18 | 688 | 688 | 688 | 688 | 100 |
2011/04/15 | 713 | 713 | 713 | 713 | 4,500 |
2011/04/14 | 699 | 715 | 699 | 715 | 3,800 |
2011/04/13 | 697 | 697 | 693 | 697 | 700 |
2011/04/12 | 682 | 685 | 682 | 685 | 1,200 |
2011/04/11 | 684 | 684 | 680 | 680 | 400 |
2011/04/08 | 0 | 0 | 0 | 690 | 0 |
2011/04/07 | 0 | 0 | 0 | 690 | 0 |
2011/04/06 | 697 | 698 | 689 | 690 | 2,500 |
2011/04/05 | 699 | 699 | 690 | 690 | 1,700 |
2011/04/04 | 688 | 690 | 688 | 690 | 600 |
2011/04/01 | 688 | 688 | 688 | 688 | 100 |
2011/03/31 | 697 | 698 | 668 | 697 | 1,200 |
2011/03/30 | 689 | 689 | 689 | 689 | 200 |
2011/03/29 | 660 | 689 | 660 | 689 | 400 |
2011/03/28 | 660 | 669 | 660 | 669 | 300 |
2011/03/25 | 660 | 660 | 660 | 660 | 100 |
2011/03/24 | 0 | 0 | 0 | 680 | 0 |
2011/03/23 | 680 | 680 | 680 | 680 | 400 |
2011/03/22 | 680 | 680 | 670 | 680 | 900 |
2011/03/18 | 620 | 680 | 620 | 680 | 700 |
2011/03/17 | 0 | 0 | 0 | 620 | 0 |
2011/03/16 | 620 | 620 | 620 | 620 | 300 |
2011/03/15 | 690 | 690 | 620 | 620 | 6,100 |
2011/03/14 | 599 | 690 | 599 | 690 | 2,400 |
2011/03/11 | 715 | 715 | 714 | 714 | 900 |
2011/03/10 | 722 | 722 | 719 | 719 | 1,000 |
2011/03/09 | 721 | 722 | 721 | 722 | 800 |
2011/03/08 | 716 | 719 | 716 | 719 | 500 |
2011/03/07 | 716 | 716 | 716 | 716 | 1,100 |
2011/03/04 | 710 | 710 | 710 | 710 | 100 |
2011/03/03 | 0 | 0 | 0 | 716 | 0 |
2011/03/02 | 705 | 716 | 705 | 716 | 700 |
2011/03/01 | 701 | 701 | 700 | 701 | 1,300 |
2011/02/28 | 704 | 704 | 700 | 700 | 1,900 |
2011/02/25 | 700 | 704 | 700 | 704 | 200 |
2011/02/24 | 704 | 704 | 702 | 702 | 600 |
2011/02/23 | 717 | 717 | 717 | 717 | 100 |
2011/02/22 | 715 | 717 | 715 | 715 | 2,800 |
2011/02/21 | 712 | 713 | 712 | 713 | 300 |
2011/02/18 | 700 | 711 | 700 | 711 | 600 |
2011/02/17 | 709 | 709 | 698 | 698 | 800 |
2011/02/16 | 0 | 0 | 0 | 708 | 0 |
2011/02/15 | 708 | 708 | 707 | 708 | 4,500 |
2011/02/14 | 702 | 709 | 697 | 709 | 1,400 |
2011/02/10 | 700 | 700 | 700 | 700 | 500 |
2011/02/09 | 700 | 700 | 696 | 696 | 1,500 |
2011/02/08 | 700 | 700 | 695 | 695 | 300 |
2011/02/07 | 699 | 702 | 694 | 694 | 3,100 |
2011/02/04 | 696 | 696 | 687 | 689 | 900 |
2011/02/03 | 697 | 697 | 696 | 696 | 300 |
2011/02/02 | 689 | 699 | 689 | 699 | 1,100 |
2011/02/01 | 694 | 694 | 685 | 685 | 400 |
2011/01/31 | 720 | 720 | 696 | 698 | 7,900 |
2011/01/28 | 694 | 700 | 693 | 700 | 3,100 |
2011/01/27 | 674 | 694 | 674 | 694 | 3,100 |
2011/01/26 | 676 | 684 | 676 | 684 | 600 |
2011/01/25 | 675 | 676 | 674 | 676 | 500 |
2011/01/24 | 665 | 676 | 665 | 676 | 300 |
2011/01/21 | 676 | 677 | 665 | 665 | 1,200 |
2011/01/20 | 674 | 678 | 674 | 678 | 500 |
2011/01/19 | 666 | 666 | 665 | 665 | 700 |
2011/01/18 | 664 | 665 | 664 | 665 | 600 |
2011/01/17 | 664 | 667 | 664 | 666 | 9,400 |
2011/01/14 | 667 | 672 | 667 | 669 | 900 |
2011/01/13 | 667 | 668 | 665 | 665 | 500 |
2011/01/12 | 670 | 670 | 666 | 666 | 2,400 |
2011/01/11 | 660 | 670 | 660 | 662 | 1,400 |
2011/01/07 | 666 | 666 | 658 | 658 | 400 |
2011/01/06 | 675 | 675 | 646 | 656 | 3,700 |
2011/01/05 | 670 | 673 | 670 | 673 | 600 |
2011/01/04 | 668 | 668 | 668 | 668 | 100 |