5285 (株)ヤマックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1997-12-24 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-12-16 | 460 | 460 | 460 | 460 | 17,000 | 460 |
| 1997-11-26 | 451 | 460 | 451 | 460 | 5,000 | 460 |
| 1997-11-25 | 449 | 451 | 449 | 451 | 10,000 | 451 |
| 1997-11-17 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1997-11-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-10-30 | 480 | 480 | 471 | 471 | 4,000 | 471 |
| 1997-10-29 | 460 | 470 | 460 | 470 | 12,000 | 470 |
| 1997-10-28 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1997-10-27 | 649 | 650 | 649 | 650 | 4,000 | 650 |
| 1997-10-22 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1997-10-17 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1997-10-01 | 700 | 710 | 700 | 710 | 16,000 | 710 |
| 1997-09-30 | 709 | 710 | 709 | 710 | 15,000 | 710 |
| 1997-09-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-09-25 | 718 | 718 | 718 | 718 | 4,000 | 718 |
| 1997-09-24 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1997-09-18 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 1997-09-17 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 1997-09-16 | 717 | 730 | 717 | 730 | 11,000 | 730 |
| 1997-09-11 | 699 | 720 | 699 | 720 | 16,000 | 720 |
| 1997-09-10 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 1997-09-09 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 1997-09-08 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1997-09-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-09-03 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1997-09-02 | 680 | 709 | 670 | 700 | 22,000 | 700 |
| 1997-09-01 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-08-29 | 670 | 680 | 660 | 680 | 22,000 | 680 |
| 1997-08-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-08-26 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-08-25 | 665 | 670 | 665 | 670 | 4,000 | 670 |
| 1997-08-22 | 670 | 670 | 665 | 665 | 11,000 | 665 |
| 1997-08-21 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1997-08-20 | 650 | 670 | 650 | 670 | 7,000 | 670 |
| 1997-08-07 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1997-07-31 | 693 | 693 | 693 | 693 | 4,000 | 693 |
| 1997-07-25 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 1997-07-23 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 1997-07-15 | 690 | 698 | 690 | 698 | 21,000 | 698 |
| 1997-07-02 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1997-07-01 | 698 | 698 | 698 | 698 | 4,000 | 698 |
| 1997-06-26 | 699 | 699 | 698 | 698 | 7,000 | 698 |
| 1997-06-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-06-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-06-19 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-06-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-06-11 | 718 | 718 | 710 | 710 | 6,000 | 710 |
| 1997-06-09 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 1997-06-03 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1997-05-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-05-29 | 681 | 710 | 681 | 710 | 12,000 | 710 |
| 1997-05-28 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-05-27 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1997-05-26 | 645 | 645 | 635 | 635 | 5,000 | 635 |
| 1997-05-23 | 635 | 635 | 625 | 625 | 4,000 | 625 |
| 1997-05-22 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1997-05-21 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-05-19 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-05-16 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-05-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-05-08 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-05-07 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1997-05-01 | 570 | 590 | 565 | 590 | 3,000 | 590 |
| 1997-04-28 | 600 | 600 | 590 | 590 | 12,000 | 590 |
| 1997-04-25 | 590 | 600 | 590 | 600 | 16,000 | 600 |
| 1997-04-24 | 580 | 590 | 580 | 590 | 4,000 | 590 |
| 1997-04-23 | 561 | 590 | 561 | 570 | 10,000 | 570 |
| 1997-04-22 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1997-04-21 | 530 | 560 | 530 | 560 | 3,000 | 560 |
| 1997-04-18 | 490 | 500 | 490 | 500 | 13,000 | 500 |
| 1997-04-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-04-16 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1997-04-04 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1997-04-03 | 585 | 590 | 580 | 580 | 7,000 | 580 |
| 1997-04-02 | 580 | 590 | 580 | 590 | 9,000 | 590 |
| 1997-04-01 | 589 | 590 | 589 | 590 | 3,000 | 590 |
| 1997-03-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-03-25 | 620 | 620 | 616 | 620 | 21,000 | 620 |
| 1997-03-24 | 629 | 629 | 620 | 624 | 4,000 | 624 |
| 1997-03-21 | 629 | 629 | 629 | 629 | 5,000 | 629 |
| 1997-03-18 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1997-03-10 | 739 | 739 | 739 | 739 | 4,000 | 739 |
| 1997-03-06 | 745 | 745 | 745 | 745 | 6,000 | 745 |
| 1997-02-27 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1997-02-25 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 1997-02-24 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-02-21 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-02-17 | 889 | 889 | 889 | 889 | 25,000 | 889 |
| 1997-02-13 | 899 | 899 | 899 | 899 | 20,000 | 899 |
| 1997-01-29 | 919 | 919 | 909 | 909 | 7,000 | 909 |
| 1997-01-28 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1997-01-27 | 934 | 935 | 934 | 935 | 7,000 | 935 |
| 1997-01-23 | 939 | 939 | 939 | 939 | 1,000 | 939 |
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
