5285 (株)ヤマックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-12-27 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2001-12-26 | 90 | 100 | 90 | 100 | 11,000 | 100 |
| 2001-12-21 | 83 | 83 | 83 | 83 | 2,000 | 83 |
| 2001-12-20 | 81 | 81 | 80 | 80 | 6,000 | 80 |
| 2001-12-19 | 87 | 87 | 80 | 80 | 20,000 | 80 |
| 2001-12-18 | 106 | 106 | 91 | 91 | 6,000 | 91 |
| 2001-12-17 | 96 | 109 | 96 | 108 | 19,000 | 108 |
| 2001-12-14 | 87 | 99 | 87 | 96 | 9,000 | 96 |
| 2001-12-13 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2001-12-12 | 87 | 87 | 87 | 87 | 4,000 | 87 |
| 2001-12-11 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2001-12-10 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2001-12-07 | 91 | 100 | 90 | 90 | 12,000 | 90 |
| 2001-12-06 | 86 | 90 | 83 | 87 | 29,000 | 87 |
| 2001-12-05 | 91 | 91 | 83 | 83 | 11,000 | 83 |
| 2001-12-04 | 100 | 100 | 90 | 90 | 13,000 | 90 |
| 2001-12-03 | 106 | 106 | 99 | 99 | 9,000 | 99 |
| 2001-11-30 | 105 | 106 | 105 | 106 | 4,000 | 106 |
| 2001-11-29 | 120 | 120 | 103 | 103 | 9,000 | 103 |
| 2001-11-28 | 122 | 124 | 121 | 121 | 7,000 | 121 |
| 2001-11-27 | 124 | 124 | 121 | 121 | 7,000 | 121 |
| 2001-11-26 | 122 | 125 | 122 | 123 | 12,000 | 123 |
| 2001-11-22 | 122 | 135 | 120 | 122 | 31,000 | 122 |
| 2001-11-21 | 125 | 125 | 122 | 122 | 7,000 | 122 |
| 2001-11-20 | 126 | 130 | 125 | 125 | 6,000 | 125 |
| 2001-11-19 | 126 | 130 | 126 | 130 | 7,000 | 130 |
| 2001-11-16 | 130 | 132 | 126 | 126 | 9,000 | 126 |
| 2001-11-15 | 122 | 130 | 116 | 130 | 28,000 | 130 |
| 2001-11-14 | 125 | 125 | 123 | 123 | 16,000 | 123 |
| 2001-11-13 | 130 | 132 | 125 | 129 | 21,000 | 129 |
| 2001-11-12 | 135 | 136 | 130 | 130 | 58,000 | 130 |
| 2001-11-09 | 153 | 153 | 132 | 136 | 51,000 | 136 |
| 2001-11-08 | 145 | 166 | 143 | 148 | 187,000 | 148 |
| 2001-11-07 | 134 | 136 | 133 | 136 | 17,000 | 136 |
| 2001-11-06 | 134 | 134 | 134 | 134 | 10,000 | 134 |
| 2001-11-05 | 134 | 138 | 133 | 134 | 16,000 | 134 |
| 2001-11-02 | 136 | 136 | 134 | 134 | 7,000 | 134 |
| 2001-11-01 | 137 | 137 | 134 | 134 | 20,000 | 134 |
| 2001-10-31 | 140 | 140 | 135 | 136 | 26,000 | 136 |
| 2001-10-30 | 146 | 146 | 144 | 144 | 9,000 | 144 |
| 2001-10-29 | 139 | 141 | 137 | 141 | 25,000 | 141 |
| 2001-10-26 | 136 | 138 | 135 | 135 | 30,000 | 135 |
| 2001-10-25 | 136 | 136 | 135 | 135 | 11,000 | 135 |
| 2001-10-24 | 137 | 137 | 135 | 135 | 14,000 | 135 |
| 2001-10-23 | 143 | 143 | 136 | 136 | 16,000 | 136 |
| 2001-10-22 | 144 | 146 | 140 | 143 | 14,000 | 143 |
| 2001-10-19 | 136 | 145 | 135 | 144 | 48,000 | 144 |
| 2001-10-18 | 134 | 137 | 134 | 137 | 12,000 | 137 |
| 2001-10-17 | 134 | 134 | 132 | 132 | 11,000 | 132 |
| 2001-10-16 | 133 | 134 | 132 | 133 | 15,000 | 133 |
| 2001-10-15 | 132 | 141 | 132 | 141 | 21,000 | 141 |
| 2001-10-12 | 132 | 133 | 130 | 132 | 23,000 | 132 |
| 2001-10-11 | 134 | 134 | 133 | 133 | 8,000 | 133 |
| 2001-10-10 | 137 | 137 | 134 | 134 | 5,000 | 134 |
| 2001-10-09 | 137 | 137 | 136 | 137 | 25,000 | 137 |
| 2001-10-05 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-10-04 | 145 | 150 | 144 | 150 | 4,000 | 150 |
| 2001-10-03 | 136 | 138 | 136 | 138 | 5,000 | 138 |
| 2001-10-02 | 137 | 137 | 136 | 136 | 6,000 | 136 |
| 2001-10-01 | 136 | 137 | 135 | 137 | 10,000 | 137 |
| 2001-09-28 | 144 | 144 | 143 | 143 | 4,000 | 143 |
| 2001-09-27 | 145 | 145 | 143 | 143 | 3,000 | 143 |
| 2001-09-26 | 148 | 150 | 145 | 149 | 8,000 | 149 |
| 2001-09-25 | 153 | 155 | 148 | 148 | 11,000 | 148 |
| 2001-09-21 | 143 | 145 | 143 | 143 | 6,000 | 143 |
| 2001-09-20 | 150 | 150 | 140 | 148 | 21,000 | 148 |
| 2001-09-19 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2001-09-18 | 145 | 155 | 143 | 155 | 8,000 | 155 |
| 2001-09-17 | 150 | 150 | 138 | 138 | 19,000 | 138 |
| 2001-09-14 | 164 | 164 | 155 | 155 | 8,000 | 155 |
| 2001-09-13 | 142 | 164 | 142 | 164 | 9,000 | 164 |
| 2001-09-12 | 155 | 155 | 140 | 142 | 38,000 | 142 |
| 2001-09-11 | 165 | 180 | 162 | 180 | 11,000 | 180 |
| 2001-09-10 | 184 | 184 | 161 | 161 | 13,000 | 161 |
| 2001-09-07 | 180 | 184 | 170 | 184 | 19,000 | 184 |
| 2001-09-06 | 175 | 182 | 175 | 180 | 7,000 | 180 |
| 2001-09-05 | 164 | 175 | 160 | 175 | 17,000 | 175 |
| 2001-09-04 | 170 | 170 | 160 | 165 | 5,000 | 165 |
| 2001-09-03 | 164 | 164 | 160 | 160 | 5,000 | 160 |
| 2001-08-30 | 195 | 199 | 180 | 180 | 21,000 | 180 |
| 2001-08-29 | 186 | 200 | 185 | 190 | 31,000 | 190 |
| 2001-08-28 | 205 | 205 | 185 | 189 | 31,000 | 189 |
| 2001-08-27 | 192 | 209 | 181 | 205 | 77,000 | 205 |
| 2001-08-24 | 154 | 191 | 154 | 191 | 30,000 | 191 |
| 2001-08-23 | 160 | 160 | 154 | 154 | 27,000 | 154 |
| 2001-08-22 | 159 | 165 | 159 | 165 | 13,000 | 165 |
| 2001-08-21 | 151 | 160 | 140 | 159 | 28,000 | 159 |
| 2001-08-20 | 165 | 165 | 157 | 157 | 20,000 | 157 |
| 2001-08-17 | 170 | 170 | 161 | 167 | 12,000 | 167 |
| 2001-08-16 | 180 | 180 | 168 | 170 | 25,000 | 170 |
| 2001-08-15 | 181 | 181 | 172 | 176 | 11,000 | 176 |
| 2001-08-14 | 179 | 181 | 170 | 181 | 27,000 | 181 |
| 2001-08-13 | 190 | 190 | 165 | 175 | 47,000 | 175 |
| 2001-08-10 | 204 | 204 | 198 | 198 | 32,000 | 198 |
| 2001-08-09 | 199 | 230 | 199 | 212 | 85,000 | 212 |
| 2001-08-08 | 202 | 205 | 190 | 194 | 62,000 | 194 |
| 2001-08-07 | 210 | 210 | 202 | 202 | 56,000 | 202 |
| 2001-08-06 | 215 | 215 | 208 | 211 | 32,000 | 211 |
| 2001-08-03 | 225 | 225 | 200 | 206 | 61,000 | 206 |
| 2001-08-02 | 230 | 235 | 225 | 225 | 103,000 | 225 |
| 2001-08-01 | 223 | 226 | 210 | 226 | 95,000 | 226 |
| 2001-07-31 | 215 | 240 | 208 | 224 | 355,000 | 224 |
| 2001-07-30 | 180 | 210 | 180 | 210 | 183,000 | 210 |
| 2001-07-27 | 160 | 160 | 159 | 160 | 20,000 | 160 |
| 2001-07-26 | 165 | 165 | 159 | 160 | 12,000 | 160 |
| 2001-07-25 | 175 | 175 | 155 | 165 | 48,000 | 165 |
| 2001-07-24 | 167 | 188 | 165 | 175 | 172,000 | 175 |
| 2001-07-23 | 135 | 162 | 135 | 162 | 59,000 | 162 |
| 2001-07-19 | 135 | 137 | 130 | 130 | 33,000 | 130 |
| 2001-07-18 | 131 | 135 | 130 | 135 | 13,000 | 135 |
| 2001-07-17 | 130 | 131 | 130 | 131 | 8,000 | 131 |
| 2001-07-16 | 131 | 133 | 130 | 132 | 14,000 | 132 |
| 2001-07-13 | 136 | 136 | 132 | 132 | 8,000 | 132 |
| 2001-07-12 | 135 | 135 | 134 | 135 | 9,000 | 135 |
| 2001-07-11 | 136 | 136 | 133 | 133 | 4,000 | 133 |
| 2001-07-10 | 138 | 138 | 135 | 135 | 13,000 | 135 |
| 2001-07-09 | 140 | 140 | 138 | 139 | 18,000 | 139 |
| 2001-07-06 | 140 | 141 | 140 | 140 | 16,000 | 140 |
| 2001-07-05 | 145 | 145 | 136 | 144 | 21,000 | 144 |
| 2001-07-04 | 150 | 150 | 145 | 145 | 17,000 | 145 |
| 2001-07-03 | 151 | 151 | 150 | 150 | 11,000 | 150 |
| 2001-07-02 | 165 | 165 | 150 | 150 | 21,000 | 150 |
| 2001-06-29 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2001-06-28 | 165 | 166 | 165 | 166 | 26,000 | 166 |
| 2001-06-27 | 168 | 173 | 166 | 166 | 65,000 | 166 |
| 2001-06-26 | 161 | 165 | 161 | 165 | 24,000 | 165 |
| 2001-06-25 | 157 | 159 | 157 | 159 | 6,000 | 159 |
| 2001-06-22 | 153 | 156 | 150 | 150 | 13,000 | 150 |
| 2001-06-21 | 152 | 153 | 150 | 150 | 5,000 | 150 |
| 2001-06-20 | 153 | 155 | 152 | 152 | 14,000 | 152 |
| 2001-06-19 | 148 | 151 | 145 | 151 | 14,000 | 151 |
| 2001-06-18 | 150 | 150 | 148 | 148 | 6,000 | 148 |
| 2001-06-15 | 141 | 150 | 141 | 150 | 49,000 | 150 |
| 2001-06-14 | 151 | 151 | 140 | 148 | 74,000 | 148 |
| 2001-06-13 | 151 | 151 | 135 | 148 | 203,000 | 148 |
| 2001-06-12 | 155 | 156 | 150 | 151 | 37,000 | 151 |
| 2001-06-11 | 170 | 170 | 153 | 155 | 71,000 | 155 |
| 2001-06-08 | 165 | 170 | 165 | 170 | 3,000 | 170 |
| 2001-06-07 | 165 | 165 | 161 | 165 | 10,000 | 165 |
| 2001-06-06 | 164 | 170 | 160 | 170 | 9,000 | 170 |
| 2001-06-05 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2001-06-04 | 177 | 180 | 158 | 168 | 30,000 | 168 |
| 2001-06-01 | 180 | 184 | 176 | 176 | 7,000 | 176 |
| 2001-05-31 | 185 | 185 | 175 | 180 | 19,000 | 180 |
| 2001-05-30 | 185 | 188 | 185 | 186 | 22,000 | 186 |
| 2001-05-29 | 194 | 194 | 185 | 190 | 29,000 | 190 |
| 2001-05-28 | 185 | 195 | 185 | 195 | 10,000 | 195 |
| 2001-05-25 | 190 | 193 | 187 | 187 | 14,000 | 187 |
| 2001-05-24 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2001-05-23 | 191 | 191 | 190 | 190 | 12,000 | 190 |
| 2001-05-22 | 197 | 197 | 190 | 193 | 10,000 | 193 |
| 2001-05-21 | 190 | 198 | 189 | 198 | 15,000 | 198 |
| 2001-05-18 | 192 | 198 | 189 | 198 | 21,000 | 198 |
| 2001-05-17 | 196 | 200 | 186 | 200 | 38,000 | 200 |
| 2001-05-16 | 196 | 204 | 191 | 200 | 35,000 | 200 |
| 2001-05-15 | 200 | 201 | 200 | 200 | 39,000 | 200 |
| 2001-05-14 | 220 | 220 | 200 | 205 | 36,000 | 205 |
| 2001-05-11 | 240 | 240 | 219 | 223 | 29,000 | 223 |
| 2001-05-10 | 209 | 240 | 209 | 240 | 133,000 | 240 |
| 2001-05-09 | 200 | 204 | 196 | 200 | 41,000 | 200 |
| 2001-05-08 | 200 | 209 | 196 | 209 | 80,000 | 209 |
| 2001-05-07 | 220 | 220 | 195 | 205 | 19,000 | 205 |
| 2001-05-02 | 237 | 237 | 224 | 224 | 5,000 | 224 |
| 2001-05-01 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2001-04-27 | 225 | 240 | 220 | 240 | 8,000 | 240 |
| 2001-04-26 | 240 | 240 | 230 | 239 | 19,000 | 239 |
| 2001-04-25 | 239 | 244 | 238 | 244 | 28,000 | 244 |
| 2001-04-24 | 254 | 257 | 244 | 244 | 51,000 | 244 |
| 2001-04-23 | 259 | 270 | 250 | 260 | 67,000 | 260 |
| 2001-04-20 | 247 | 265 | 231 | 260 | 133,000 | 260 |
| 2001-04-19 | 200 | 255 | 200 | 250 | 408,000 | 250 |
| 2001-04-18 | 193 | 210 | 193 | 201 | 18,000 | 201 |
| 2001-04-17 | 189 | 189 | 178 | 183 | 35,000 | 183 |
| 2001-04-16 | 182 | 191 | 182 | 189 | 30,000 | 189 |
| 2001-04-12 | 180 | 180 | 176 | 180 | 18,000 | 180 |
| 2001-04-11 | 188 | 188 | 180 | 185 | 14,000 | 185 |
| 2001-04-06 | 197 | 197 | 195 | 195 | 3,000 | 195 |
| 2001-04-05 | 199 | 199 | 186 | 198 | 7,000 | 198 |
| 2001-04-04 | 200 | 200 | 198 | 200 | 6,000 | 200 |
| 2001-04-03 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-04-02 | 202 | 202 | 198 | 198 | 8,000 | 198 |
| 2001-03-30 | 203 | 220 | 203 | 220 | 10,000 | 220 |
| 2001-03-29 | 203 | 203 | 197 | 197 | 4,000 | 197 |
| 2001-03-28 | 203 | 221 | 203 | 221 | 3,000 | 221 |
| 2001-03-27 | 204 | 225 | 204 | 225 | 6,000 | 225 |
| 2001-03-26 | 214 | 214 | 204 | 204 | 2,000 | 204 |
| 2001-03-23 | 209 | 214 | 199 | 214 | 13,000 | 214 |
| 2001-03-22 | 220 | 220 | 210 | 210 | 8,000 | 210 |
| 2001-03-21 | 210 | 235 | 210 | 235 | 11,000 | 235 |
| 2001-03-19 | 213 | 213 | 210 | 211 | 7,000 | 211 |
| 2001-03-16 | 217 | 220 | 210 | 220 | 8,000 | 220 |
| 2001-03-15 | 212 | 222 | 212 | 217 | 6,000 | 217 |
| 2001-03-09 | 232 | 244 | 220 | 244 | 15,000 | 244 |
| 2001-03-07 | 248 | 248 | 248 | 248 | 13,000 | 248 |
| 2001-03-02 | 230 | 270 | 221 | 270 | 29,000 | 270 |
| 2001-03-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-02-28 | 230 | 265 | 225 | 265 | 25,000 | 265 |
| 2001-02-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-02-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-23 | 250 | 254 | 249 | 254 | 16,000 | 254 |
| 2001-02-22 | 239 | 249 | 239 | 249 | 7,000 | 249 |
| 2001-02-21 | 235 | 235 | 225 | 225 | 4,000 | 225 |
| 2001-02-20 | 240 | 245 | 239 | 244 | 4,000 | 244 |
| 2001-02-19 | 240 | 240 | 239 | 239 | 2,000 | 239 |
| 2001-02-16 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-02-15 | 240 | 244 | 240 | 244 | 3,000 | 244 |
| 2001-02-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-02-13 | 240 | 255 | 240 | 255 | 5,000 | 255 |
| 2001-02-09 | 250 | 250 | 240 | 240 | 4,000 | 240 |
| 2001-02-08 | 255 | 255 | 255 | 255 | 9,000 | 255 |
| 2001-02-07 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2001-02-06 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 2001-02-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-01-30 | 266 | 268 | 266 | 268 | 5,000 | 268 |
| 2001-01-29 | 260 | 260 | 260 | 260 | 22,000 | 260 |
| 2001-01-26 | 255 | 260 | 255 | 260 | 7,000 | 260 |
| 2001-01-25 | 285 | 285 | 250 | 250 | 6,000 | 250 |
| 2001-01-24 | 295 | 295 | 280 | 285 | 5,000 | 285 |
| 2001-01-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-01-22 | 270 | 270 | 260 | 260 | 8,000 | 260 |
| 2001-01-19 | 274 | 280 | 274 | 275 | 9,000 | 275 |
| 2001-01-18 | 290 | 290 | 278 | 283 | 5,000 | 283 |
| 2001-01-16 | 305 | 305 | 291 | 305 | 8,000 | 305 |
| 2001-01-15 | 290 | 309 | 290 | 309 | 7,000 | 309 |
| 2001-01-12 | 299 | 315 | 290 | 315 | 12,000 | 315 |
| 2001-01-11 | 288 | 300 | 273 | 300 | 11,000 | 300 |
| 2001-01-10 | 300 | 302 | 281 | 288 | 28,000 | 288 |
| 2001-01-09 | 290 | 300 | 281 | 300 | 13,000 | 300 |
| 2001-01-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-01-04 | 291 | 291 | 290 | 290 | 3,000 | 290 |
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
