5285 (株)ヤマックス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 947 | 950 | 947 | 950 | 12,000 | 950 |
| 1996-12-18 | 950 | 980 | 950 | 980 | 14,000 | 980 |
| 1996-12-17 | 950 | 989 | 950 | 989 | 12,000 | 989 |
| 1996-12-13 | 988 | 988 | 950 | 950 | 10,000 | 950 |
| 1996-12-06 | 980 | 990 | 980 | 990 | 5,000 | 990 |
| 1996-11-28 | 981 | 981 | 979 | 979 | 3,000 | 979 |
| 1996-11-26 | 970 | 980 | 970 | 980 | 9,000 | 980 |
| 1996-11-25 | 950 | 959 | 950 | 959 | 13,000 | 959 |
| 1996-11-22 | 953 | 953 | 950 | 950 | 2,000 | 950 |
| 1996-11-21 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 1996-11-20 | 959 | 960 | 959 | 960 | 2,000 | 960 |
| 1996-11-19 | 950 | 955 | 950 | 955 | 2,000 | 955 |
| 1996-11-18 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1996-11-15 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1996-11-14 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 1996-11-13 | 919 | 930 | 919 | 930 | 9,000 | 930 |
| 1996-11-12 | 915 | 929 | 915 | 929 | 2,000 | 929 |
| 1996-11-11 | 979 | 979 | 940 | 940 | 17,000 | 940 |
| 1996-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-11-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-11-01 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 1996-10-31 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1996-10-30 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1996-10-29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-10-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1996-10-23 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-10-22 | 1,040 | 1,040 | 1,030 | 1,040 | 6,000 | 1,040 |
| 1996-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1996-10-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-10-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-10-14 | 1,050 | 1,050 | 1,020 | 1,050 | 8,000 | 1,050 |
| 1996-10-09 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1996-10-08 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1996-10-07 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1996-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-10-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-10-02 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-10-01 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 1996-09-30 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1996-09-27 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 1,050 |
| 1996-09-26 | 1,050 | 1,050 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1996-09-25 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 | 1,050 |
| 1996-09-24 | 1,010 | 1,040 | 1,010 | 1,040 | 13,000 | 1,040 |
| 1996-09-20 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1996-09-18 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1996-09-17 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1996-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-09-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-09-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-09-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-08-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-08-29 | 1,060 | 1,060 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-08-27 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1996-08-26 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 1,070 |
| 1996-08-23 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 1996-08-22 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-08-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-08-13 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 1996-08-09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-08-08 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-08-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-08-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-08-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-07-31 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1996-07-30 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1996-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1996-07-24 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1996-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-07-22 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-07-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-07-18 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1996-07-17 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1996-07-16 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 | 1,120 |
| 1996-07-15 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1996-07-12 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1996-07-11 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1996-07-10 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1996-07-09 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1996-07-08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-07-05 | 1,160 | 1,170 | 1,130 | 1,140 | 17,000 | 1,140 |
| 1996-07-04 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 | 1,160 |
| 1996-07-03 | 1,150 | 1,160 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1996-07-02 | 1,140 | 1,150 | 1,140 | 1,150 | 26,000 | 1,150 |
| 1996-07-01 | 1,140 | 1,150 | 1,130 | 1,140 | 17,000 | 1,140 |
| 1996-06-28 | 1,150 | 1,150 | 1,130 | 1,130 | 36,000 | 1,130 |
| 1996-06-27 | 1,110 | 1,150 | 1,090 | 1,130 | 27,000 | 1,130 |
| 1996-06-26 | 1,100 | 1,120 | 1,100 | 1,110 | 20,000 | 1,110 |
| 1996-06-25 | 1,100 | 1,100 | 1,090 | 1,100 | 23,000 | 1,100 |
| 1996-06-24 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 1,100 |
| 1996-06-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-06-20 | 1,080 | 1,100 | 1,070 | 1,090 | 14,000 | 1,090 |
| 1996-06-19 | 1,040 | 1,080 | 1,040 | 1,080 | 5,000 | 1,080 |
| 1996-06-18 | 1,040 | 1,060 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1996-06-13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-06-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-06-11 | 1,060 | 1,060 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1996-06-10 | 1,040 | 1,050 | 1,030 | 1,050 | 7,000 | 1,050 |
| 1996-06-07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-06-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-06-05 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-06-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-05-31 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-05-30 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-05-29 | 1,060 | 1,120 | 1,060 | 1,120 | 187,000 | 1,120 |
| 1996-05-28 | 1,050 | 1,060 | 1,040 | 1,060 | 13,000 | 1,060 |
| 1996-05-27 | 1,040 | 1,060 | 1,040 | 1,060 | 18,000 | 1,060 |
| 1996-05-24 | 1,040 | 1,050 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1996-05-23 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1996-05-22 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1996-05-21 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1996-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-05-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-05-15 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1996-05-13 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-05-10 | 1,020 | 1,030 | 1,010 | 1,030 | 7,000 | 1,030 |
| 1996-05-09 | 1,020 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1996-05-08 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 1,020 |
| 1996-05-02 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-05-01 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-04-30 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 1996-04-26 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-04-25 | 1,030 | 1,050 | 1,030 | 1,050 | 26,000 | 1,050 |
| 1996-04-24 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1996-04-23 | 1,010 | 1,020 | 1,010 | 1,010 | 20,000 | 1,010 |
| 1996-04-19 | 1,050 | 1,060 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1996-04-18 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1996-04-17 | 1,050 | 1,050 | 1,040 | 1,050 | 13,000 | 1,050 |
| 1996-04-16 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1996-04-15 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-04-12 | 1,060 | 1,090 | 1,050 | 1,090 | 9,000 | 1,090 |
| 1996-04-11 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1996-04-10 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-04-09 | 1,080 | 1,100 | 1,060 | 1,100 | 9,000 | 1,100 |
| 1996-04-08 | 1,100 | 1,100 | 1,060 | 1,080 | 12,000 | 1,080 |
| 1996-04-05 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1996-04-04 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 1,130 |
| 1996-04-03 | 1,130 | 1,140 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1996-04-02 | 1,080 | 1,150 | 1,080 | 1,150 | 48,000 | 1,150 |
| 1996-04-01 | 1,060 | 1,080 | 1,060 | 1,080 | 17,000 | 1,080 |
| 1996-03-29 | 1,050 | 1,080 | 1,050 | 1,060 | 9,000 | 1,060 |
| 1996-03-28 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-03-27 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 | 1,070 |
| 1996-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1996-03-25 | 1,050 | 1,050 | 1,040 | 1,050 | 23,000 | 1,050 |
| 1996-03-22 | 1,010 | 1,050 | 1,010 | 1,050 | 18,000 | 1,050 |
| 1996-03-21 | 1,000 | 1,010 | 990 | 1,010 | 7,000 | 1,010 |
| 1996-03-19 | 1,000 | 1,000 | 970 | 982 | 13,000 | 982 |
| 1996-03-18 | 1,000 | 1,000 | 998 | 998 | 7,000 | 998 |
| 1996-03-15 | 999 | 999 | 998 | 998 | 2,000 | 998 |
| 1996-03-14 | 1,000 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 1996-03-13 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1996-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-03-07 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-03-04 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-03-01 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 1996-02-29 | 1,050 | 1,070 | 1,030 | 1,070 | 9,000 | 1,070 |
| 1996-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1996-02-27 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-02-26 | 1,060 | 1,100 | 1,050 | 1,050 | 55,000 | 1,050 |
| 1996-02-23 | 1,060 | 1,060 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1996-02-22 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 1,050 |
| 1996-02-21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-02-20 | 1,050 | 1,080 | 1,050 | 1,080 | 11,000 | 1,080 |
| 1996-02-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-02-16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-02-15 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 | 1,080 |
| 1996-02-14 | 1,090 | 1,090 | 1,070 | 1,080 | 6,000 | 1,080 |
| 1996-02-13 | 1,120 | 1,120 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1996-02-09 | 1,070 | 1,100 | 1,070 | 1,100 | 13,000 | 1,100 |
| 1996-02-08 | 1,090 | 1,100 | 1,070 | 1,100 | 6,000 | 1,100 |
| 1996-02-07 | 1,090 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 1996-02-06 | 1,100 | 1,120 | 1,090 | 1,090 | 20,000 | 1,090 |
| 1996-02-05 | 1,120 | 1,120 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1996-02-02 | 1,110 | 1,120 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1996-02-01 | 1,150 | 1,150 | 1,110 | 1,120 | 11,000 | 1,120 |
| 1996-01-31 | 1,170 | 1,170 | 1,140 | 1,160 | 12,000 | 1,160 |
| 1996-01-30 | 1,170 | 1,180 | 1,170 | 1,180 | 11,000 | 1,180 |
| 1996-01-29 | 1,170 | 1,180 | 1,160 | 1,180 | 14,000 | 1,180 |
| 1996-01-26 | 1,130 | 1,180 | 1,130 | 1,140 | 29,000 | 1,140 |
| 1996-01-25 | 1,140 | 1,190 | 1,140 | 1,140 | 49,000 | 1,140 |
| 1996-01-24 | 1,150 | 1,150 | 1,120 | 1,120 | 17,000 | 1,120 |
| 1996-01-23 | 1,160 | 1,160 | 1,130 | 1,150 | 62,000 | 1,150 |
| 1996-01-22 | 1,150 | 1,160 | 1,130 | 1,130 | 37,000 | 1,130 |
| 1996-01-19 | 1,210 | 1,210 | 1,150 | 1,170 | 305,000 | 1,170 |
| 1996-01-18 | 1,070 | 1,200 | 1,060 | 1,190 | 473,000 | 1,190 |
| 1996-01-17 | 1,050 | 1,080 | 1,040 | 1,070 | 54,000 | 1,070 |
| 1996-01-16 | 1,050 | 1,050 | 1,030 | 1,050 | 19,000 | 1,050 |
| 1996-01-12 | 1,020 | 1,050 | 1,020 | 1,040 | 20,000 | 1,040 |
| 1996-01-11 | 1,040 | 1,040 | 1,000 | 1,010 | 28,000 | 1,010 |
| 1996-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-01-09 | 1,060 | 1,070 | 1,030 | 1,050 | 29,000 | 1,050 |
| 1996-01-08 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1996-01-05 | 1,100 | 1,100 | 1,050 | 1,070 | 15,000 | 1,070 |
| 1996-01-04 | 1,060 | 1,110 | 1,050 | 1,110 | 96,000 | 1,110 |
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
