5285 (株)ヤマックス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,040 | 1,050 | 1,030 | 1,050 | 31,000 | 1,050 |
| 1995-12-28 | 1,020 | 1,040 | 1,020 | 1,040 | 50,000 | 1,040 |
| 1995-12-27 | 1,010 | 1,050 | 995 | 1,040 | 100,000 | 1,040 |
| 1995-12-26 | 1,030 | 1,050 | 990 | 1,010 | 161,000 | 1,010 |
| 1995-12-25 | 950 | 1,040 | 950 | 1,040 | 343,000 | 1,040 |
| 1995-12-22 | 950 | 950 | 935 | 950 | 27,000 | 950 |
| 1995-12-21 | 941 | 950 | 932 | 950 | 34,000 | 950 |
| 1995-12-20 | 954 | 955 | 931 | 950 | 98,000 | 950 |
| 1995-12-19 | 900 | 969 | 895 | 967 | 155,000 | 967 |
| 1995-12-18 | 910 | 914 | 885 | 914 | 11,000 | 914 |
| 1995-12-15 | 890 | 918 | 885 | 915 | 27,000 | 915 |
| 1995-12-14 | 900 | 910 | 900 | 910 | 9,000 | 910 |
| 1995-12-13 | 890 | 915 | 890 | 915 | 6,000 | 915 |
| 1995-12-12 | 920 | 920 | 890 | 915 | 27,000 | 915 |
| 1995-12-11 | 910 | 920 | 880 | 920 | 27,000 | 920 |
| 1995-12-08 | 914 | 915 | 901 | 915 | 26,000 | 915 |
| 1995-12-07 | 920 | 920 | 910 | 915 | 21,000 | 915 |
| 1995-12-06 | 920 | 923 | 915 | 915 | 13,000 | 915 |
| 1995-12-05 | 911 | 924 | 911 | 924 | 17,000 | 924 |
| 1995-12-04 | 924 | 930 | 911 | 911 | 37,000 | 911 |
| 1995-12-01 | 915 | 922 | 911 | 920 | 57,000 | 920 |
| 1995-11-30 | 919 | 919 | 911 | 911 | 40,000 | 911 |
| 1995-11-29 | 920 | 920 | 900 | 920 | 37,000 | 920 |
| 1995-11-28 | 909 | 924 | 901 | 920 | 132,000 | 920 |
| 1995-11-27 | 903 | 909 | 900 | 909 | 89,000 | 909 |
| 1995-11-24 | 905 | 905 | 850 | 904 | 235,000 | 904 |
| 1995-11-22 | 899 | 899 | 899 | 899 | 1,010,000 | 899 |
分割・併合履歴 ： [2022-08-30]1株→2株 [2020-06-29]1株→5株 [2017-09-27]1株→0.1株
