5285 (株)ヤマックス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 1999-12-22 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-12-15 | 350 | 350 | 350 | 350 | 16,000 | 350 |
| 1999-12-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-11-25 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1999-11-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-11-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-11-09 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-11-08 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-11-04 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1999-11-01 | 370 | 370 | 360 | 360 | 6,000 | 360 |
| 1999-10-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-10-25 | 360 | 370 | 360 | 370 | 7,000 | 370 |
| 1999-10-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-10-21 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1999-10-20 | 370 | 370 | 360 | 360 | 8,000 | 360 |
| 1999-10-19 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1999-10-08 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 1999-10-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-09-24 | 380 | 390 | 380 | 380 | 7,000 | 380 |
| 1999-09-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-09-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-09-13 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-09-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-09-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-08-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-25 | 375 | 400 | 375 | 400 | 5,000 | 400 |
| 1999-08-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-08-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-07-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-07-26 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-07-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-07-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-07-19 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 1999-07-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-07-15 | 400 | 400 | 400 | 400 | 27,000 | 400 |
| 1999-07-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-07-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-07-12 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-07-08 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 1999-07-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-07-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-07-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-07-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-07-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-06-28 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 1999-06-25 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1999-06-23 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-06-22 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-06-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-05-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-05-26 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 1999-05-25 | 358 | 358 | 358 | 358 | 7,000 | 358 |
| 1999-05-24 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1999-05-18 | 357 | 358 | 357 | 358 | 2,000 | 358 |
| 1999-04-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-04-23 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-04-19 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1999-04-08 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1999-04-07 | 413 | 415 | 413 | 414 | 6,000 | 414 |
| 1999-03-25 | 470 | 480 | 470 | 475 | 15,000 | 475 |
| 1999-03-24 | 430 | 470 | 430 | 470 | 28,000 | 470 |
| 1999-03-23 | 410 | 430 | 410 | 430 | 14,000 | 430 |
| 1999-03-19 | 370 | 410 | 370 | 410 | 10,000 | 410 |
| 1999-03-18 | 335 | 360 | 335 | 360 | 14,000 | 360 |
| 1999-03-17 | 320 | 330 | 320 | 330 | 9,000 | 330 |
| 1999-03-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-03-15 | 285 | 300 | 285 | 299 | 8,000 | 299 |
| 1999-03-12 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1999-03-11 | 295 | 295 | 290 | 290 | 11,000 | 290 |
| 1999-03-10 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 1999-03-09 | 286 | 286 | 275 | 275 | 10,000 | 275 |
| 1999-03-08 | 282 | 282 | 282 | 282 | 5,000 | 282 |
| 1999-03-05 | 280 | 280 | 278 | 278 | 6,000 | 278 |
| 1999-03-04 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-03-03 | 301 | 301 | 290 | 290 | 10,000 | 290 |
| 1999-03-02 | 307 | 307 | 300 | 300 | 10,000 | 300 |
| 1999-03-01 | 310 | 310 | 304 | 304 | 7,000 | 304 |
| 1999-02-26 | 300 | 310 | 300 | 301 | 19,000 | 301 |
| 1999-02-25 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 1999-02-24 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 1999-02-23 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 1999-02-22 | 300 | 300 | 291 | 291 | 2,000 | 291 |
| 1999-02-16 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 1999-02-12 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1999-02-10 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1999-01-26 | 399 | 399 | 399 | 399 | 15,000 | 399 |
| 1999-01-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-01-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
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
