5285 (株)ヤマックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 80 | 80 | 80 | 80 | 9,000 | 80 |
| 2002-12-27 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2002-12-26 | 80 | 80 | 79 | 80 | 5,000 | 80 |
| 2002-12-25 | 74 | 74 | 74 | 74 | 14,000 | 74 |
| 2002-12-24 | 75 | 75 | 73 | 73 | 8,000 | 73 |
| 2002-12-20 | 78 | 78 | 76 | 76 | 12,000 | 76 |
| 2002-12-19 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2002-12-18 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2002-12-17 | 80 | 80 | 76 | 76 | 8,000 | 76 |
| 2002-12-16 | 81 | 81 | 80 | 80 | 30,000 | 80 |
| 2002-12-13 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2002-12-11 | 80 | 82 | 80 | 80 | 16,000 | 80 |
| 2002-12-10 | 80 | 82 | 80 | 82 | 15,000 | 82 |
| 2002-12-09 | 84 | 84 | 80 | 80 | 12,000 | 80 |
| 2002-12-06 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2002-12-05 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2002-12-04 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2002-12-03 | 84 | 84 | 80 | 83 | 14,000 | 83 |
| 2002-11-29 | 82 | 85 | 82 | 85 | 5,000 | 85 |
| 2002-11-28 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2002-11-27 | 85 | 85 | 80 | 80 | 20,000 | 80 |
| 2002-11-25 | 89 | 89 | 85 | 85 | 42,000 | 85 |
| 2002-11-22 | 89 | 89 | 89 | 89 | 4,000 | 89 |
| 2002-11-21 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2002-11-19 | 91 | 91 | 90 | 90 | 7,000 | 90 |
| 2002-11-18 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2002-11-15 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2002-11-14 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2002-11-13 | 95 | 95 | 91 | 91 | 18,000 | 91 |
| 2002-11-12 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2002-11-11 | 95 | 95 | 95 | 95 | 4,000 | 95 |
| 2002-11-08 | 98 | 98 | 97 | 97 | 11,000 | 97 |
| 2002-11-07 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2002-11-06 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2002-11-05 | 98 | 98 | 98 | 98 | 4,000 | 98 |
| 2002-11-01 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2002-10-31 | 96 | 96 | 96 | 96 | 5,000 | 96 |
| 2002-10-29 | 95 | 95 | 95 | 95 | 7,000 | 95 |
| 2002-10-28 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2002-10-25 | 95 | 95 | 95 | 95 | 7,000 | 95 |
| 2002-10-24 | 93 | 96 | 93 | 95 | 7,000 | 95 |
| 2002-10-23 | 95 | 96 | 91 | 91 | 3,000 | 91 |
| 2002-10-22 | 97 | 97 | 97 | 97 | 4,000 | 97 |
| 2002-10-17 | 95 | 96 | 95 | 96 | 3,000 | 96 |
| 2002-10-16 | 96 | 96 | 96 | 96 | 7,000 | 96 |
| 2002-10-15 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2002-10-11 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2002-10-09 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2002-10-08 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2002-10-04 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2002-10-03 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2002-10-02 | 100 | 110 | 100 | 110 | 2,000 | 110 |
| 2002-10-01 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2002-09-26 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-09-25 | 105 | 105 | 105 | 105 | 14,000 | 105 |
| 2002-09-24 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-09-17 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2002-09-13 | 106 | 106 | 105 | 105 | 7,000 | 105 |
| 2002-09-11 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2002-09-06 | 110 | 110 | 110 | 110 | 10,000 | 110 |
| 2002-09-05 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-09-04 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-09-02 | 112 | 112 | 111 | 111 | 2,000 | 111 |
| 2002-08-30 | 110 | 111 | 110 | 111 | 2,000 | 111 |
| 2002-08-29 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-08-26 | 112 | 120 | 112 | 112 | 13,000 | 112 |
| 2002-08-23 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2002-08-22 | 111 | 111 | 111 | 111 | 8,000 | 111 |
| 2002-08-21 | 112 | 112 | 111 | 111 | 20,000 | 111 |
| 2002-08-13 | 112 | 112 | 111 | 111 | 4,000 | 111 |
| 2002-08-12 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2002-08-07 | 117 | 117 | 117 | 117 | 5,000 | 117 |
| 2002-08-06 | 121 | 121 | 117 | 117 | 12,000 | 117 |
| 2002-08-05 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2002-08-02 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2002-08-01 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2002-07-29 | 122 | 124 | 120 | 124 | 13,000 | 124 |
| 2002-07-26 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2002-07-25 | 120 | 129 | 120 | 122 | 25,000 | 122 |
| 2002-07-24 | 119 | 122 | 118 | 119 | 20,000 | 119 |
| 2002-07-23 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2002-07-19 | 119 | 119 | 118 | 118 | 9,000 | 118 |
| 2002-07-18 | 119 | 120 | 119 | 119 | 4,000 | 119 |
| 2002-07-17 | 119 | 119 | 119 | 119 | 5,000 | 119 |
| 2002-07-16 | 120 | 121 | 120 | 120 | 6,000 | 120 |
| 2002-07-15 | 121 | 121 | 118 | 118 | 2,000 | 118 |
| 2002-07-12 | 121 | 121 | 121 | 121 | 6,000 | 121 |
| 2002-07-11 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2002-07-10 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2002-07-08 | 121 | 121 | 118 | 118 | 8,000 | 118 |
| 2002-07-05 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2002-07-04 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2002-07-02 | 118 | 121 | 118 | 121 | 5,000 | 121 |
| 2002-07-01 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2002-06-28 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2002-06-27 | 120 | 121 | 120 | 121 | 4,000 | 121 |
| 2002-06-26 | 121 | 121 | 121 | 121 | 10,000 | 121 |
| 2002-06-25 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2002-06-24 | 118 | 120 | 118 | 120 | 15,000 | 120 |
| 2002-06-21 | 120 | 120 | 118 | 118 | 11,000 | 118 |
| 2002-06-20 | 120 | 124 | 118 | 124 | 9,000 | 124 |
| 2002-06-19 | 121 | 122 | 121 | 122 | 2,000 | 122 |
| 2002-06-18 | 122 | 123 | 122 | 123 | 3,000 | 123 |
| 2002-06-17 | 124 | 133 | 124 | 133 | 6,000 | 133 |
| 2002-06-14 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2002-06-12 | 120 | 120 | 116 | 120 | 16,000 | 120 |
| 2002-06-11 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-06-10 | 126 | 126 | 125 | 125 | 4,000 | 125 |
| 2002-06-07 | 126 | 126 | 126 | 126 | 4,000 | 126 |
| 2002-06-06 | 130 | 130 | 125 | 125 | 14,000 | 125 |
| 2002-06-05 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2002-06-04 | 140 | 140 | 130 | 135 | 5,000 | 135 |
| 2002-06-03 | 126 | 130 | 126 | 130 | 17,000 | 130 |
| 2002-05-31 | 131 | 131 | 126 | 126 | 19,000 | 126 |
| 2002-05-30 | 138 | 140 | 125 | 126 | 23,000 | 126 |
| 2002-05-29 | 145 | 148 | 140 | 140 | 20,000 | 140 |
| 2002-05-28 | 167 | 167 | 137 | 140 | 102,000 | 140 |
| 2002-05-27 | 130 | 179 | 130 | 167 | 241,000 | 167 |
| 2002-05-24 | 110 | 134 | 110 | 129 | 107,000 | 129 |
| 2002-05-23 | 97 | 98 | 97 | 98 | 3,000 | 98 |
| 2002-05-22 | 94 | 96 | 94 | 96 | 2,000 | 96 |
| 2002-05-21 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2002-05-17 | 90 | 94 | 90 | 94 | 13,000 | 94 |
| 2002-05-13 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2002-05-10 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2002-05-09 | 98 | 100 | 98 | 100 | 8,000 | 100 |
| 2002-05-08 | 97 | 97 | 96 | 96 | 2,000 | 96 |
| 2002-05-07 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2002-05-02 | 96 | 96 | 96 | 96 | 6,000 | 96 |
| 2002-05-01 | 97 | 97 | 97 | 97 | 5,000 | 97 |
| 2002-04-30 | 100 | 100 | 98 | 98 | 7,000 | 98 |
| 2002-04-26 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2002-04-25 | 102 | 102 | 101 | 101 | 8,000 | 101 |
| 2002-04-24 | 103 | 103 | 102 | 102 | 7,000 | 102 |
| 2002-04-23 | 103 | 103 | 103 | 103 | 4,000 | 103 |
| 2002-04-22 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2002-04-19 | 102 | 103 | 102 | 103 | 4,000 | 103 |
| 2002-04-18 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2002-04-17 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2002-04-16 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2002-04-15 | 109 | 110 | 109 | 109 | 24,000 | 109 |
| 2002-04-12 | 101 | 101 | 100 | 100 | 7,000 | 100 |
| 2002-04-11 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2002-04-10 | 103 | 103 | 101 | 101 | 6,000 | 101 |
| 2002-04-09 | 102 | 102 | 100 | 100 | 5,000 | 100 |
| 2002-04-08 | 102 | 102 | 102 | 102 | 7,000 | 102 |
| 2002-04-04 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2002-04-02 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2002-03-28 | 107 | 107 | 106 | 106 | 2,000 | 106 |
| 2002-03-27 | 106 | 107 | 106 | 106 | 10,000 | 106 |
| 2002-03-26 | 105 | 107 | 105 | 105 | 6,000 | 105 |
| 2002-03-25 | 117 | 119 | 115 | 117 | 25,000 | 117 |
| 2002-03-22 | 114 | 117 | 114 | 117 | 8,000 | 117 |
| 2002-03-20 | 101 | 106 | 101 | 102 | 30,000 | 102 |
| 2002-03-18 | 111 | 111 | 111 | 111 | 7,000 | 111 |
| 2002-03-15 | 108 | 108 | 105 | 105 | 11,000 | 105 |
| 2002-03-14 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2002-03-13 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2002-03-12 | 117 | 117 | 111 | 115 | 19,000 | 115 |
| 2002-03-11 | 115 | 117 | 111 | 117 | 17,000 | 117 |
| 2002-03-08 | 111 | 112 | 110 | 110 | 11,000 | 110 |
| 2002-03-07 | 108 | 115 | 108 | 115 | 20,000 | 115 |
| 2002-03-06 | 104 | 105 | 104 | 105 | 9,000 | 105 |
| 2002-03-05 | 102 | 113 | 102 | 104 | 18,000 | 104 |
| 2002-03-04 | 97 | 98 | 96 | 98 | 4,000 | 98 |
| 2002-03-01 | 95 | 98 | 95 | 95 | 7,000 | 95 |
| 2002-02-28 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2002-02-26 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2002-02-25 | 90 | 90 | 90 | 90 | 12,000 | 90 |
| 2002-02-22 | 91 | 91 | 90 | 90 | 6,000 | 90 |
| 2002-02-19 | 92 | 92 | 90 | 90 | 7,000 | 90 |
| 2002-02-18 | 91 | 92 | 91 | 92 | 4,000 | 92 |
| 2002-02-15 | 94 | 94 | 92 | 92 | 4,000 | 92 |
| 2002-02-14 | 92 | 94 | 92 | 94 | 7,000 | 94 |
| 2002-02-13 | 93 | 93 | 92 | 92 | 2,000 | 92 |
| 2002-02-12 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2002-02-08 | 91 | 94 | 91 | 94 | 4,000 | 94 |
| 2002-02-06 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2002-02-04 | 98 | 98 | 97 | 97 | 2,000 | 97 |
| 2002-01-31 | 90 | 94 | 90 | 94 | 10,000 | 94 |
| 2002-01-30 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2002-01-28 | 95 | 98 | 95 | 98 | 8,000 | 98 |
| 2002-01-25 | 97 | 99 | 94 | 98 | 14,000 | 98 |
| 2002-01-24 | 92 | 94 | 92 | 93 | 4,000 | 93 |
| 2002-01-23 | 99 | 99 | 91 | 91 | 5,000 | 91 |
| 2002-01-22 | 99 | 99 | 99 | 99 | 4,000 | 99 |
| 2002-01-18 | 90 | 100 | 90 | 100 | 7,000 | 100 |
| 2002-01-17 | 97 | 97 | 91 | 95 | 7,000 | 95 |
| 2002-01-16 | 99 | 99 | 97 | 97 | 5,000 | 97 |
| 2002-01-15 | 97 | 97 | 97 | 97 | 5,000 | 97 |
| 2002-01-11 | 97 | 97 | 97 | 97 | 3,000 | 97 |
| 2002-01-10 | 91 | 98 | 91 | 97 | 10,000 | 97 |
| 2002-01-09 | 98 | 99 | 91 | 91 | 8,000 | 91 |
| 2002-01-07 | 100 | 100 | 90 | 90 | 3,000 | 90 |
| 2002-01-04 | 100 | 100 | 100 | 100 | 5,000 | 100 |
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
