5285 (株)ヤマックス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1998-12-22 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 1998-12-17 | 390 | 400 | 390 | 400 | 16,000 | 400 |
| 1998-12-01 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-11-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-11-25 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1998-11-10 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 1998-11-05 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 1998-11-04 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1998-10-29 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1998-10-28 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 1998-10-27 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1998-10-12 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 1998-09-28 | 337 | 337 | 337 | 337 | 7,000 | 337 |
| 1998-09-25 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 1998-09-24 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 1998-09-03 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1998-08-26 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-08-25 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1998-08-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-07-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-07-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-07-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-07-24 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 1998-07-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-07-16 | 380 | 380 | 380 | 380 | 30,000 | 380 |
| 1998-07-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-07-13 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-07-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-07-07 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 1998-07-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-06-30 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1998-06-29 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1998-06-25 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1998-06-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-06-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-06-16 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-06-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-06-09 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 1998-06-04 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-05-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-05-28 | 298 | 300 | 298 | 300 | 9,000 | 300 |
| 1998-05-25 | 430 | 430 | 429 | 430 | 9,000 | 430 |
| 1998-05-22 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1998-04-27 | 439 | 439 | 439 | 439 | 7,000 | 439 |
| 1998-04-23 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1998-04-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-04-08 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1998-04-03 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1998-04-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-04-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-03-31 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1998-03-25 | 469 | 479 | 469 | 479 | 6,000 | 479 |
| 1998-03-24 | 479 | 479 | 469 | 469 | 3,000 | 469 |
| 1998-03-19 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1998-03-17 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1998-03-16 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1998-02-26 | 465 | 465 | 450 | 450 | 3,000 | 450 |
| 1998-02-25 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1998-02-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-02-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-02-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-02-12 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1998-02-10 | 390 | 405 | 390 | 405 | 6,000 | 405 |
| 1998-01-27 | 460 | 460 | 435 | 435 | 2,000 | 435 |
| 1998-01-26 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1998-01-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
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
