5285 (株)ヤマックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 270 | 280 | 270 | 280 | 49,000 | 280 |
| 2000-12-28 | 260 | 275 | 260 | 275 | 12,000 | 275 |
| 2000-12-27 | 260 | 265 | 260 | 260 | 7,000 | 260 |
| 2000-12-26 | 263 | 270 | 255 | 270 | 10,000 | 270 |
| 2000-12-25 | 255 | 263 | 253 | 263 | 14,000 | 263 |
| 2000-12-22 | 256 | 262 | 246 | 255 | 15,000 | 255 |
| 2000-12-21 | 259 | 259 | 245 | 256 | 5,000 | 256 |
| 2000-12-20 | 240 | 260 | 240 | 260 | 8,000 | 260 |
| 2000-12-19 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2000-12-18 | 254 | 264 | 245 | 245 | 15,000 | 245 |
| 2000-12-15 | 209 | 255 | 209 | 255 | 31,000 | 255 |
| 2000-12-14 | 215 | 215 | 180 | 209 | 16,000 | 209 |
| 2000-12-13 | 225 | 225 | 215 | 215 | 10,000 | 215 |
| 2000-12-12 | 240 | 240 | 235 | 235 | 13,000 | 235 |
| 2000-12-11 | 251 | 255 | 240 | 255 | 8,000 | 255 |
| 2000-12-08 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2000-12-07 | 255 | 255 | 251 | 255 | 6,000 | 255 |
| 2000-12-06 | 260 | 260 | 255 | 255 | 5,000 | 255 |
| 2000-12-05 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 2000-12-04 | 260 | 260 | 251 | 255 | 16,000 | 255 |
| 2000-12-01 | 260 | 275 | 260 | 275 | 2,000 | 275 |
| 2000-11-30 | 255 | 260 | 255 | 260 | 7,000 | 260 |
| 2000-11-29 | 255 | 255 | 255 | 255 | 18,000 | 255 |
| 2000-11-27 | 284 | 284 | 280 | 280 | 4,000 | 280 |
| 2000-11-24 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2000-11-22 | 300 | 300 | 285 | 290 | 21,000 | 290 |
| 2000-11-21 | 300 | 310 | 285 | 300 | 14,000 | 300 |
| 2000-11-20 | 265 | 300 | 265 | 300 | 6,000 | 300 |
| 2000-11-16 | 260 | 262 | 260 | 262 | 5,000 | 262 |
| 2000-11-15 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-11-14 | 280 | 280 | 255 | 255 | 4,000 | 255 |
| 2000-11-09 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-11-08 | 290 | 290 | 289 | 289 | 2,000 | 289 |
| 2000-11-07 | 301 | 305 | 301 | 305 | 4,000 | 305 |
| 2000-11-06 | 315 | 320 | 300 | 300 | 16,000 | 300 |
| 2000-11-02 | 289 | 310 | 289 | 305 | 12,000 | 305 |
| 2000-11-01 | 279 | 280 | 279 | 280 | 9,000 | 280 |
| 2000-10-31 | 280 | 280 | 258 | 280 | 8,000 | 280 |
| 2000-10-30 | 300 | 300 | 285 | 290 | 22,000 | 290 |
| 2000-10-27 | 291 | 311 | 291 | 310 | 5,000 | 310 |
| 2000-10-26 | 280 | 280 | 260 | 271 | 16,000 | 271 |
| 2000-10-25 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 2000-10-24 | 320 | 320 | 300 | 300 | 2,000 | 300 |
| 2000-10-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-10-20 | 360 | 360 | 335 | 335 | 13,000 | 335 |
| 2000-10-19 | 377 | 377 | 366 | 366 | 5,000 | 366 |
| 2000-10-18 | 382 | 385 | 380 | 380 | 11,000 | 380 |
| 2000-10-17 | 400 | 400 | 381 | 381 | 8,000 | 381 |
| 2000-10-16 | 426 | 426 | 410 | 410 | 10,000 | 410 |
| 2000-10-13 | 415 | 430 | 410 | 425 | 20,000 | 425 |
| 2000-10-12 | 385 | 414 | 385 | 410 | 14,000 | 410 |
| 2000-10-11 | 425 | 425 | 395 | 405 | 17,000 | 405 |
| 2000-10-10 | 472 | 474 | 425 | 425 | 36,000 | 425 |
| 2000-10-06 | 475 | 475 | 463 | 470 | 14,000 | 470 |
| 2000-10-05 | 481 | 510 | 481 | 481 | 60,000 | 481 |
| 2000-10-04 | 430 | 500 | 430 | 481 | 107,000 | 481 |
| 2000-10-03 | 374 | 420 | 360 | 420 | 42,000 | 420 |
| 2000-10-02 | 390 | 390 | 380 | 380 | 12,000 | 380 |
| 2000-09-29 | 390 | 400 | 390 | 400 | 6,000 | 400 |
| 2000-09-28 | 390 | 400 | 380 | 400 | 7,000 | 400 |
| 2000-09-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-09-26 | 410 | 410 | 405 | 405 | 7,000 | 405 |
| 2000-09-25 | 434 | 435 | 410 | 410 | 13,000 | 410 |
| 2000-09-22 | 450 | 450 | 430 | 435 | 14,000 | 435 |
| 2000-09-21 | 450 | 470 | 450 | 450 | 18,000 | 450 |
| 2000-09-20 | 450 | 450 | 440 | 450 | 20,000 | 450 |
| 2000-09-19 | 455 | 460 | 455 | 455 | 5,000 | 455 |
| 2000-09-18 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2000-09-14 | 415 | 440 | 415 | 440 | 17,000 | 440 |
| 2000-09-13 | 410 | 421 | 410 | 410 | 10,000 | 410 |
| 2000-09-12 | 401 | 401 | 390 | 400 | 13,000 | 400 |
| 2000-09-11 | 430 | 430 | 405 | 405 | 14,000 | 405 |
| 2000-09-08 | 470 | 470 | 430 | 450 | 4,000 | 450 |
| 2000-09-07 | 435 | 480 | 435 | 480 | 10,000 | 480 |
| 2000-09-06 | 406 | 425 | 406 | 425 | 19,000 | 425 |
| 2000-09-05 | 410 | 410 | 406 | 406 | 5,000 | 406 |
| 2000-09-04 | 440 | 440 | 420 | 420 | 10,000 | 420 |
| 2000-09-01 | 465 | 468 | 440 | 440 | 12,000 | 440 |
| 2000-08-31 | 485 | 485 | 470 | 475 | 19,000 | 475 |
| 2000-08-30 | 500 | 500 | 485 | 485 | 15,000 | 485 |
| 2000-08-29 | 524 | 524 | 510 | 510 | 3,000 | 510 |
| 2000-08-28 | 530 | 535 | 500 | 535 | 4,000 | 535 |
| 2000-08-25 | 540 | 540 | 500 | 540 | 13,000 | 540 |
| 2000-08-24 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-08-23 | 570 | 570 | 530 | 550 | 12,000 | 550 |
| 2000-08-22 | 510 | 600 | 500 | 580 | 101,000 | 580 |
| 2000-08-21 | 521 | 522 | 510 | 510 | 8,000 | 510 |
| 2000-08-18 | 540 | 540 | 520 | 520 | 14,000 | 520 |
| 2000-08-17 | 540 | 570 | 512 | 550 | 40,000 | 550 |
| 2000-08-16 | 564 | 570 | 530 | 550 | 21,000 | 550 |
| 2000-08-15 | 541 | 611 | 541 | 565 | 162,000 | 565 |
| 2000-08-14 | 540 | 580 | 510 | 551 | 107,000 | 551 |
| 2000-08-11 | 448 | 510 | 448 | 510 | 72,000 | 510 |
| 2000-08-10 | 419 | 430 | 419 | 430 | 12,000 | 430 |
| 2000-08-09 | 401 | 410 | 401 | 410 | 10,000 | 410 |
| 2000-08-08 | 430 | 430 | 390 | 399 | 29,000 | 399 |
| 2000-08-07 | 451 | 452 | 420 | 435 | 36,000 | 435 |
| 2000-08-04 | 459 | 460 | 442 | 448 | 25,000 | 448 |
| 2000-08-03 | 430 | 465 | 430 | 460 | 69,000 | 460 |
| 2000-08-02 | 420 | 428 | 420 | 428 | 16,000 | 428 |
| 2000-08-01 | 435 | 440 | 407 | 420 | 30,000 | 420 |
| 2000-07-31 | 400 | 435 | 375 | 435 | 46,000 | 435 |
| 2000-07-28 | 429 | 435 | 415 | 435 | 60,000 | 435 |
| 2000-07-27 | 400 | 440 | 395 | 430 | 88,000 | 430 |
| 2000-07-26 | 373 | 389 | 357 | 389 | 18,000 | 389 |
| 2000-07-25 | 333 | 348 | 332 | 348 | 7,000 | 348 |
| 2000-07-24 | 344 | 344 | 330 | 331 | 16,000 | 331 |
| 2000-07-21 | 320 | 331 | 310 | 315 | 24,000 | 315 |
| 2000-07-19 | 335 | 335 | 311 | 311 | 17,000 | 311 |
| 2000-07-17 | 330 | 345 | 305 | 345 | 29,000 | 345 |
| 2000-07-14 | 410 | 410 | 345 | 350 | 42,000 | 350 |
| 2000-07-13 | 302 | 380 | 302 | 380 | 77,000 | 380 |
| 2000-07-12 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2000-07-11 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-07-10 | 295 | 300 | 295 | 300 | 10,000 | 300 |
| 2000-07-07 | 300 | 300 | 290 | 295 | 11,000 | 295 |
| 2000-07-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-07-04 | 290 | 290 | 280 | 281 | 6,000 | 281 |
| 2000-06-29 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2000-06-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-06-27 | 295 | 298 | 295 | 295 | 3,000 | 295 |
| 2000-06-23 | 294 | 295 | 294 | 295 | 6,000 | 295 |
| 2000-06-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-06-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-06-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-06-16 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-06-15 | 298 | 298 | 291 | 293 | 8,000 | 293 |
| 2000-06-02 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2000-05-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-26 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-05-25 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-05-08 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2000-04-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-25 | 317 | 320 | 317 | 320 | 13,000 | 320 |
| 2000-04-24 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2000-04-21 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2000-04-20 | 321 | 321 | 320 | 320 | 15,000 | 320 |
| 2000-04-19 | 291 | 320 | 291 | 320 | 26,000 | 320 |
| 2000-04-18 | 250 | 280 | 250 | 279 | 10,000 | 279 |
| 2000-04-14 | 252 | 252 | 237 | 237 | 3,000 | 237 |
| 2000-04-12 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2000-04-10 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2000-04-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-03-30 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-03-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-03-24 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-03-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-03-22 | 280 | 299 | 280 | 299 | 5,000 | 299 |
| 2000-03-21 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2000-03-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-03-02 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-02-25 | 299 | 300 | 299 | 300 | 8,000 | 300 |
| 2000-02-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-02-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-22 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-08 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2000-01-26 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2000-01-25 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-01-24 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 2000-01-21 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2000-01-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-01-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
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
