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 |
---|---|---|---|---|---|
2017/12/29 | 773 | 780 | 771 | 780 | 5,300 |
2017/12/28 | 775 | 775 | 773 | 773 | 600 |
2017/12/27 | 783 | 783 | 774 | 775 | 900 |
2017/12/26 | 773 | 773 | 773 | 773 | 800 |
2017/12/25 | 775 | 779 | 775 | 779 | 500 |
2017/12/22 | 774 | 784 | 774 | 779 | 1,000 |
2017/12/21 | 780 | 781 | 779 | 779 | 2,100 |
2017/12/20 | 771 | 790 | 770 | 786 | 5,300 |
2017/12/19 | 780 | 780 | 772 | 772 | 400 |
2017/12/18 | 776 | 776 | 776 | 776 | 100 |
2017/12/15 | 788 | 788 | 765 | 769 | 9,000 |
2017/12/14 | 784 | 786 | 783 | 786 | 900 |
2017/12/12 | 783 | 786 | 777 | 784 | 4,200 |
2017/12/11 | 784 | 784 | 777 | 783 | 5,900 |
2017/12/08 | 777 | 777 | 776 | 777 | 3,600 |
2017/12/07 | 771 | 771 | 771 | 771 | 100 |
2017/12/06 | 768 | 769 | 768 | 769 | 1,500 |
2017/12/05 | 773 | 774 | 770 | 774 | 2,100 |
2017/12/04 | 784 | 784 | 778 | 778 | 700 |
2017/12/01 | 770 | 788 | 769 | 772 | 13,700 |
2017/11/30 | 773 | 778 | 772 | 775 | 4,100 |
2017/11/29 | 770 | 776 | 770 | 772 | 1,800 |
2017/11/28 | 763 | 770 | 763 | 768 | 1,900 |
2017/11/27 | 762 | 763 | 761 | 761 | 700 |
2017/11/24 | 762 | 762 | 762 | 762 | 200 |
2017/11/22 | 761 | 762 | 761 | 762 | 200 |
2017/11/21 | 761 | 761 | 761 | 761 | 300 |
2017/11/17 | 764 | 764 | 760 | 760 | 700 |
2017/11/16 | 762 | 771 | 762 | 770 | 1,000 |
2017/11/15 | 774 | 775 | 764 | 764 | 5,500 |
2017/11/14 | 766 | 768 | 761 | 768 | 1,300 |
2017/11/13 | 774 | 774 | 766 | 766 | 1,100 |
2017/11/10 | 768 | 770 | 764 | 770 | 1,100 |
2017/11/09 | 769 | 769 | 769 | 769 | 300 |
2017/11/08 | 761 | 761 | 761 | 761 | 400 |
2017/11/07 | 773 | 773 | 758 | 772 | 1,600 |
2017/11/06 | 751 | 751 | 750 | 750 | 1,300 |
2017/11/02 | 749 | 757 | 749 | 757 | 900 |
2017/11/01 | 748 | 752 | 748 | 748 | 3,100 |
2017/10/31 | 742 | 748 | 742 | 748 | 6,200 |
2017/10/30 | 757 | 759 | 754 | 759 | 1,800 |
2017/10/27 | 751 | 755 | 749 | 755 | 1,200 |
2017/10/26 | 750 | 751 | 749 | 751 | 2,900 |
2017/10/25 | 755 | 759 | 736 | 751 | 5,600 |
2017/10/24 | 774 | 774 | 739 | 751 | 11,900 |
2017/10/23 | 771 | 771 | 769 | 770 | 800 |
2017/10/20 | 767 | 772 | 767 | 771 | 2,100 |
2017/10/19 | 790 | 790 | 779 | 779 | 1,000 |
2017/10/18 | 789 | 790 | 789 | 790 | 5,100 |
2017/10/17 | 788 | 789 | 780 | 789 | 2,300 |
2017/10/16 | 780 | 781 | 775 | 780 | 7,800 |
2017/10/13 | 766 | 770 | 766 | 770 | 2,700 |
2017/10/12 | 766 | 766 | 765 | 766 | 1,800 |
2017/10/11 | 765 | 770 | 765 | 766 | 1,500 |
2017/10/10 | 756 | 773 | 756 | 762 | 4,000 |
2017/10/06 | 752 | 752 | 752 | 752 | 1,700 |
2017/10/05 | 754 | 754 | 749 | 752 | 2,100 |
2017/10/04 | 755 | 755 | 754 | 754 | 300 |
2017/10/03 | 758 | 758 | 757 | 757 | 500 |
2017/10/02 | 758 | 758 | 755 | 758 | 300 |
2017/09/29 | 757 | 757 | 752 | 752 | 400 |
2017/09/27 | 759 | 759 | 752 | 752 | 2,400 |
2017/09/26 | 755 | 755 | 752 | 752 | 1,600 |
2017/09/25 | 756 | 760 | 755 | 755 | 1,000 |
2017/09/22 | 756 | 756 | 756 | 756 | 300 |
2017/09/21 | 756 | 756 | 755 | 755 | 200 |
2017/09/20 | 754 | 762 | 754 | 754 | 1,700 |
2017/09/19 | 760 | 760 | 759 | 760 | 3,800 |
2017/09/15 | 756 | 760 | 755 | 760 | 3,200 |
2017/09/14 | 746 | 760 | 746 | 755 | 5,000 |
2017/09/13 | 742 | 748 | 742 | 748 | 2,600 |
2017/09/12 | 740 | 742 | 739 | 742 | 1,800 |
2017/09/11 | 738 | 740 | 736 | 736 | 1,400 |
2017/09/08 | 735 | 735 | 735 | 735 | 100 |
2017/09/07 | 732 | 735 | 732 | 734 | 400 |
2017/09/06 | 735 | 736 | 727 | 732 | 3,700 |
2017/09/05 | 731 | 735 | 730 | 735 | 4,600 |
2017/09/04 | 735 | 735 | 732 | 733 | 700 |
2017/09/01 | 738 | 738 | 729 | 737 | 2,500 |
2017/08/31 | 731 | 738 | 729 | 738 | 2,700 |
2017/08/30 | 740 | 740 | 729 | 729 | 300 |
2017/08/29 | 729 | 732 | 729 | 732 | 600 |
2017/08/28 | 725 | 740 | 725 | 740 | 1,400 |
2017/08/25 | 738 | 738 | 725 | 725 | 1,300 |
2017/08/24 | 726 | 742 | 726 | 731 | 1,100 |
2017/08/23 | 727 | 728 | 726 | 726 | 1,300 |
2017/08/22 | 726 | 729 | 726 | 728 | 1,000 |
2017/08/21 | 725 | 731 | 723 | 731 | 2,100 |
2017/08/18 | 738 | 738 | 730 | 732 | 1,200 |
2017/08/16 | 739 | 740 | 739 | 739 | 800 |
2017/08/15 | 751 | 751 | 735 | 738 | 3,800 |
2017/08/14 | 745 | 750 | 745 | 746 | 900 |
2017/08/10 | 741 | 745 | 736 | 737 | 1,400 |
2017/08/09 | 748 | 748 | 740 | 745 | 1,200 |
2017/08/08 | 750 | 759 | 740 | 748 | 11,700 |
2017/08/07 | 726 | 748 | 722 | 748 | 4,300 |
2017/08/04 | 730 | 730 | 721 | 724 | 4,600 |
2017/08/03 | 727 | 734 | 723 | 731 | 2,400 |
2017/08/02 | 727 | 727 | 723 | 727 | 2,400 |
2017/08/01 | 727 | 730 | 724 | 727 | 2,800 |
2017/07/31 | 750 | 750 | 721 | 734 | 15,400 |
2017/07/28 | 740 | 759 | 740 | 759 | 4,200 |
2017/07/27 | 734 | 734 | 733 | 733 | 2,200 |
2017/07/26 | 733 | 733 | 733 | 733 | 1,600 |
2017/07/25 | 734 | 735 | 733 | 733 | 2,900 |
2017/07/24 | 734 | 735 | 733 | 735 | 2,300 |
2017/07/21 | 725 | 732 | 711 | 729 | 3,500 |
2017/07/20 | 712 | 730 | 712 | 730 | 6,400 |
2017/07/18 | 711 | 712 | 705 | 712 | 5,600 |
2017/07/14 | 712 | 719 | 711 | 719 | 2,200 |
2017/07/13 | 714 | 717 | 714 | 717 | 200 |
2017/07/12 | 717 | 718 | 708 | 713 | 3,400 |
2017/07/11 | 712 | 717 | 710 | 717 | 2,200 |
2017/07/10 | 710 | 710 | 710 | 710 | 2,900 |
2017/07/07 | 707 | 707 | 705 | 707 | 1,300 |
2017/07/06 | 705 | 705 | 705 | 705 | 700 |
2017/07/05 | 701 | 705 | 701 | 705 | 400 |
2017/07/04 | 702 | 705 | 702 | 705 | 3,400 |
2017/07/03 | 702 | 704 | 700 | 702 | 800 |
2017/06/30 | 702 | 702 | 701 | 702 | 700 |
2017/06/29 | 701 | 701 | 700 | 700 | 400 |
2017/06/28 | 700 | 701 | 700 | 701 | 700 |
2017/06/27 | 700 | 700 | 700 | 700 | 1,300 |
2017/06/26 | 700 | 700 | 700 | 700 | 800 |
2017/06/23 | 702 | 702 | 700 | 700 | 700 |
2017/06/22 | 705 | 705 | 702 | 702 | 1,600 |
2017/06/21 | 697 | 702 | 696 | 702 | 900 |
2017/06/20 | 702 | 702 | 700 | 702 | 1,000 |
2017/06/19 | 705 | 705 | 700 | 702 | 8,600 |
2017/06/16 | 686 | 695 | 686 | 695 | 3,600 |
2017/06/15 | 694 | 696 | 694 | 694 | 7,600 |
2017/06/14 | 694 | 695 | 690 | 694 | 3,200 |
2017/06/13 | 694 | 695 | 686 | 694 | 3,400 |
2017/06/12 | 692 | 694 | 692 | 694 | 1,400 |
2017/06/09 | 688 | 691 | 687 | 691 | 4,700 |
2017/06/08 | 690 | 692 | 687 | 687 | 1,200 |
2017/06/07 | 683 | 689 | 683 | 689 | 800 |
2017/06/06 | 685 | 693 | 683 | 683 | 2,800 |
2017/06/05 | 684 | 689 | 678 | 687 | 3,800 |
2017/06/02 | 682 | 685 | 681 | 681 | 1,300 |
2017/06/01 | 676 | 682 | 676 | 682 | 4,900 |
2017/05/31 | 677 | 679 | 675 | 679 | 3,800 |
2017/05/30 | 675 | 675 | 672 | 675 | 1,800 |
2017/05/29 | 680 | 681 | 671 | 671 | 2,800 |
2017/05/26 | 681 | 681 | 680 | 680 | 700 |
2017/05/25 | 684 | 687 | 681 | 681 | 2,300 |
2017/05/24 | 679 | 686 | 677 | 678 | 5,900 |
2017/05/23 | 676 | 679 | 674 | 679 | 2,400 |
2017/05/22 | 674 | 675 | 668 | 675 | 2,700 |
2017/05/19 | 671 | 705 | 670 | 671 | 11,200 |
2017/05/18 | 682 | 682 | 670 | 670 | 8,200 |
2017/05/17 | 686 | 693 | 682 | 682 | 1,700 |
2017/05/16 | 694 | 694 | 686 | 686 | 2,300 |
2017/05/15 | 695 | 695 | 682 | 694 | 5,600 |
2017/05/12 | 693 | 697 | 680 | 692 | 4,400 |
2017/05/11 | 698 | 699 | 689 | 693 | 4,100 |
2017/05/10 | 696 | 697 | 690 | 697 | 4,300 |
2017/05/09 | 690 | 700 | 690 | 690 | 17,500 |
2017/05/08 | 704 | 705 | 698 | 705 | 4,000 |
2017/05/02 | 707 | 707 | 690 | 694 | 8,400 |
2017/05/01 | 737 | 738 | 694 | 700 | 24,700 |
2017/04/28 | 763 | 764 | 751 | 751 | 5,000 |
2017/04/27 | 756 | 765 | 754 | 763 | 2,100 |
2017/04/26 | 738 | 756 | 738 | 749 | 4,600 |
2017/04/25 | 737 | 737 | 737 | 737 | 400 |
2017/04/24 | 736 | 736 | 728 | 728 | 1,300 |
2017/04/21 | 727 | 735 | 727 | 735 | 2,500 |
2017/04/20 | 727 | 727 | 727 | 727 | 600 |
2017/04/19 | 723 | 727 | 710 | 727 | 2,400 |
2017/04/18 | 703 | 725 | 703 | 723 | 5,400 |
2017/04/17 | 700 | 703 | 697 | 703 | 5,400 |
2017/04/14 | 702 | 705 | 701 | 705 | 800 |
2017/04/13 | 710 | 710 | 702 | 702 | 2,200 |
2017/04/12 | 720 | 720 | 708 | 708 | 2,000 |
2017/04/11 | 731 | 731 | 717 | 720 | 2,000 |
2017/04/10 | 724 | 731 | 724 | 731 | 1,100 |
2017/04/07 | 727 | 727 | 724 | 724 | 900 |
2017/04/06 | 740 | 740 | 724 | 724 | 5,000 |
2017/04/05 | 746 | 749 | 745 | 746 | 3,400 |
2017/04/04 | 759 | 759 | 746 | 746 | 5,700 |
2017/04/03 | 760 | 760 | 756 | 760 | 1,800 |
2017/03/31 | 765 | 765 | 760 | 760 | 700 |
2017/03/30 | 762 | 765 | 760 | 765 | 2,600 |
2017/03/29 | 765 | 770 | 762 | 762 | 2,900 |
2017/03/28 | 780 | 780 | 760 | 765 | 6,800 |
2017/03/27 | 780 | 780 | 767 | 780 | 1,400 |
2017/03/24 | 779 | 780 | 779 | 780 | 1,300 |
2017/03/23 | 775 | 780 | 773 | 780 | 1,400 |
2017/03/22 | 765 | 780 | 765 | 780 | 12,800 |
2017/03/21 | 765 | 770 | 760 | 770 | 4,500 |
2017/03/17 | 760 | 765 | 756 | 765 | 3,400 |
2017/03/16 | 762 | 762 | 758 | 760 | 4,100 |
2017/03/15 | 768 | 768 | 760 | 760 | 9,400 |
2017/03/14 | 759 | 763 | 758 | 763 | 4,600 |
2017/03/13 | 762 | 763 | 758 | 759 | 7,500 |
2017/03/10 | 767 | 770 | 766 | 770 | 3,000 |
2017/03/09 | 757 | 760 | 750 | 760 | 7,900 |
2017/03/08 | 757 | 758 | 752 | 756 | 1,400 |
2017/03/07 | 768 | 768 | 750 | 750 | 9,400 |
2017/03/06 | 775 | 776 | 769 | 769 | 5,100 |
2017/03/03 | 777 | 777 | 772 | 777 | 4,100 |
2017/03/02 | 779 | 779 | 773 | 779 | 1,500 |
2017/03/01 | 772 | 779 | 764 | 776 | 4,300 |
2017/02/28 | 775 | 777 | 761 | 765 | 4,700 |
2017/02/27 | 790 | 790 | 765 | 776 | 3,700 |
2017/02/24 | 807 | 807 | 790 | 790 | 2,300 |
2017/02/23 | 815 | 816 | 807 | 807 | 1,400 |
2017/02/22 | 820 | 820 | 810 | 814 | 3,600 |
2017/02/21 | 828 | 828 | 815 | 820 | 2,300 |
2017/02/20 | 836 | 836 | 823 | 828 | 3,700 |
2017/02/17 | 820 | 830 | 812 | 828 | 14,000 |
2017/02/16 | 808 | 810 | 796 | 810 | 11,100 |
2017/02/15 | 808 | 810 | 800 | 808 | 7,300 |
2017/02/14 | 801 | 803 | 801 | 803 | 1,800 |
2017/02/13 | 802 | 805 | 793 | 801 | 3,200 |
2017/02/10 | 783 | 794 | 783 | 787 | 9,000 |
2017/02/09 | 789 | 810 | 789 | 798 | 7,200 |
2017/02/08 | 813 | 816 | 800 | 804 | 13,000 |
2017/02/07 | 815 | 815 | 796 | 810 | 10,000 |
2017/02/06 | 773 | 810 | 764 | 805 | 18,700 |
2017/02/03 | 802 | 805 | 769 | 773 | 22,600 |
2017/02/02 | 825 | 825 | 806 | 810 | 38,300 |
2017/02/01 | 902 | 907 | 828 | 840 | 218,200 |
2017/01/31 | 767 | 767 | 767 | 767 | 7,600 |
2017/01/30 | 664 | 668 | 664 | 667 | 800 |
2017/01/27 | 669 | 670 | 666 | 667 | 1,900 |
2017/01/26 | 654 | 658 | 654 | 656 | 1,100 |
2017/01/24 | 651 | 651 | 651 | 651 | 1,300 |
2017/01/23 | 651 | 651 | 651 | 651 | 900 |
2017/01/20 | 652 | 652 | 651 | 651 | 1,000 |
2017/01/19 | 650 | 652 | 650 | 652 | 1,100 |
2017/01/18 | 644 | 652 | 644 | 652 | 500 |
2017/01/17 | 650 | 651 | 650 | 650 | 1,300 |
2017/01/16 | 650 | 657 | 645 | 650 | 8,300 |
2017/01/13 | 649 | 649 | 645 | 649 | 2,100 |
2017/01/12 | 647 | 649 | 645 | 646 | 1,700 |
2017/01/11 | 645 | 645 | 645 | 645 | 1,000 |
2017/01/10 | 642 | 648 | 640 | 645 | 1,500 |
2017/01/06 | 639 | 643 | 639 | 640 | 1,400 |
2017/01/05 | 641 | 641 | 633 | 639 | 1,700 |
2017/01/04 | 631 | 641 | 631 | 641 | 1,800 |