5285 (株)ヤマックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 92 | 95 | 92 | 95 | 4,000 | 95 |
| 2003-12-29 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2003-12-26 | 88 | 88 | 88 | 88 | 4,000 | 88 |
| 2003-12-25 | 90 | 93 | 85 | 93 | 22,000 | 93 |
| 2003-12-24 | 94 | 94 | 90 | 90 | 47,000 | 90 |
| 2003-12-22 | 95 | 95 | 90 | 93 | 31,000 | 93 |
| 2003-12-19 | 98 | 102 | 95 | 99 | 41,000 | 99 |
| 2003-12-18 | 100 | 106 | 95 | 101 | 108,000 | 101 |
| 2003-12-17 | 108 | 108 | 94 | 101 | 87,000 | 101 |
| 2003-12-16 | 114 | 114 | 104 | 108 | 125,000 | 108 |
| 2003-12-15 | 104 | 115 | 104 | 114 | 131,000 | 114 |
| 2003-12-12 | 101 | 104 | 99 | 104 | 65,000 | 104 |
| 2003-12-11 | 103 | 104 | 100 | 101 | 91,000 | 101 |
| 2003-12-10 | 103 | 105 | 98 | 103 | 165,000 | 103 |
| 2003-12-09 | 94 | 106 | 91 | 100 | 269,000 | 100 |
| 2003-12-08 | 95 | 96 | 93 | 94 | 124,000 | 94 |
| 2003-12-05 | 87 | 96 | 87 | 96 | 124,000 | 96 |
| 2003-12-04 | 86 | 86 | 86 | 86 | 12,000 | 86 |
| 2003-12-03 | 84 | 84 | 84 | 84 | 8,000 | 84 |
| 2003-12-02 | 86 | 87 | 84 | 87 | 16,000 | 87 |
| 2003-12-01 | 82 | 84 | 82 | 84 | 16,000 | 84 |
| 2003-11-27 | 81 | 83 | 81 | 83 | 8,000 | 83 |
| 2003-11-26 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2003-11-25 | 87 | 90 | 82 | 82 | 11,000 | 82 |
| 2003-11-21 | 82 | 82 | 82 | 82 | 2,000 | 82 |
| 2003-11-20 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2003-11-19 | 82 | 92 | 78 | 92 | 58,000 | 92 |
| 2003-11-18 | 83 | 83 | 82 | 82 | 22,000 | 82 |
| 2003-11-17 | 81 | 83 | 80 | 83 | 14,000 | 83 |
| 2003-11-14 | 90 | 90 | 85 | 85 | 17,000 | 85 |
| 2003-11-13 | 84 | 95 | 84 | 89 | 48,000 | 89 |
| 2003-11-12 | 84 | 84 | 80 | 83 | 23,000 | 83 |
| 2003-11-11 | 81 | 85 | 80 | 85 | 30,000 | 85 |
| 2003-11-07 | 84 | 84 | 80 | 80 | 27,000 | 80 |
| 2003-11-06 | 85 | 85 | 84 | 84 | 6,000 | 84 |
| 2003-11-04 | 84 | 88 | 84 | 85 | 27,000 | 85 |
| 2003-10-30 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2003-10-29 | 80 | 84 | 80 | 83 | 43,000 | 83 |
| 2003-10-28 | 80 | 80 | 80 | 80 | 7,000 | 80 |
| 2003-10-27 | 82 | 82 | 82 | 82 | 5,000 | 82 |
| 2003-10-24 | 84 | 84 | 84 | 84 | 4,000 | 84 |
| 2003-10-23 | 79 | 79 | 79 | 79 | 6,000 | 79 |
| 2003-10-22 | 83 | 83 | 83 | 83 | 4,000 | 83 |
| 2003-10-21 | 85 | 85 | 85 | 85 | 10,000 | 85 |
| 2003-10-20 | 85 | 89 | 85 | 87 | 16,000 | 87 |
| 2003-10-17 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2003-10-16 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2003-10-15 | 85 | 85 | 80 | 80 | 10,000 | 80 |
| 2003-10-14 | 83 | 85 | 83 | 85 | 5,000 | 85 |
| 2003-10-10 | 82 | 82 | 82 | 82 | 9,000 | 82 |
| 2003-10-09 | 82 | 82 | 81 | 81 | 9,000 | 81 |
| 2003-10-08 | 87 | 87 | 80 | 81 | 32,000 | 81 |
| 2003-10-07 | 82 | 94 | 82 | 85 | 29,000 | 85 |
| 2003-10-06 | 82 | 82 | 82 | 82 | 2,000 | 82 |
| 2003-10-03 | 82 | 82 | 82 | 82 | 10,000 | 82 |
| 2003-10-02 | 82 | 82 | 82 | 82 | 12,000 | 82 |
| 2003-10-01 | 81 | 85 | 80 | 80 | 52,000 | 80 |
| 2003-09-30 | 83 | 83 | 83 | 83 | 10,000 | 83 |
| 2003-09-26 | 80 | 83 | 80 | 80 | 4,000 | 80 |
| 2003-09-25 | 83 | 83 | 78 | 78 | 9,000 | 78 |
| 2003-09-24 | 82 | 83 | 82 | 83 | 5,000 | 83 |
| 2003-09-22 | 80 | 80 | 80 | 80 | 4,000 | 80 |
| 2003-09-19 | 82 | 85 | 82 | 84 | 25,000 | 84 |
| 2003-09-18 | 80 | 80 | 78 | 80 | 24,000 | 80 |
| 2003-09-17 | 79 | 80 | 78 | 79 | 21,000 | 79 |
| 2003-09-16 | 77 | 79 | 77 | 79 | 6,000 | 79 |
| 2003-09-12 | 77 | 77 | 77 | 77 | 15,000 | 77 |
| 2003-09-11 | 77 | 77 | 70 | 77 | 22,000 | 77 |
| 2003-09-09 | 78 | 78 | 73 | 77 | 20,000 | 77 |
| 2003-09-08 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2003-09-04 | 80 | 80 | 78 | 78 | 2,000 | 78 |
| 2003-09-03 | 80 | 80 | 77 | 77 | 9,000 | 77 |
| 2003-09-02 | 78 | 78 | 78 | 78 | 10,000 | 78 |
| 2003-09-01 | 78 | 78 | 77 | 77 | 13,000 | 77 |
| 2003-08-29 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2003-08-28 | 77 | 77 | 77 | 77 | 8,000 | 77 |
| 2003-08-27 | 77 | 77 | 77 | 77 | 15,000 | 77 |
| 2003-08-26 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2003-08-25 | 73 | 78 | 73 | 78 | 5,000 | 78 |
| 2003-08-22 | 75 | 75 | 73 | 73 | 7,000 | 73 |
| 2003-08-21 | 76 | 76 | 74 | 75 | 5,000 | 75 |
| 2003-08-20 | 75 | 76 | 75 | 76 | 7,000 | 76 |
| 2003-08-18 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2003-08-15 | 72 | 72 | 71 | 72 | 8,000 | 72 |
| 2003-08-14 | 70 | 74 | 70 | 71 | 8,000 | 71 |
| 2003-08-13 | 75 | 75 | 75 | 75 | 5,000 | 75 |
| 2003-08-11 | 70 | 79 | 69 | 78 | 9,000 | 78 |
| 2003-08-08 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2003-08-07 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2003-08-06 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2003-08-05 | 77 | 77 | 75 | 75 | 5,000 | 75 |
| 2003-07-31 | 79 | 79 | 79 | 79 | 6,000 | 79 |
| 2003-07-30 | 75 | 80 | 75 | 80 | 5,000 | 80 |
| 2003-07-29 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2003-07-28 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2003-07-25 | 72 | 75 | 72 | 72 | 8,000 | 72 |
| 2003-07-24 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2003-07-23 | 73 | 75 | 73 | 75 | 6,000 | 75 |
| 2003-07-22 | 75 | 75 | 73 | 73 | 5,000 | 73 |
| 2003-07-18 | 75 | 79 | 75 | 75 | 5,000 | 75 |
| 2003-07-17 | 77 | 77 | 75 | 75 | 18,000 | 75 |
| 2003-07-16 | 79 | 79 | 77 | 77 | 7,000 | 77 |
| 2003-07-15 | 78 | 78 | 77 | 77 | 20,000 | 77 |
| 2003-07-14 | 80 | 80 | 78 | 78 | 13,000 | 78 |
| 2003-07-10 | 78 | 79 | 78 | 78 | 5,000 | 78 |
| 2003-07-09 | 79 | 79 | 78 | 79 | 13,000 | 79 |
| 2003-07-08 | 80 | 80 | 79 | 80 | 12,000 | 80 |
| 2003-07-07 | 83 | 83 | 80 | 80 | 13,000 | 80 |
| 2003-07-04 | 83 | 83 | 77 | 77 | 9,000 | 77 |
| 2003-07-03 | 82 | 83 | 80 | 83 | 52,000 | 83 |
| 2003-07-02 | 84 | 84 | 80 | 80 | 36,000 | 80 |
| 2003-07-01 | 84 | 84 | 77 | 83 | 22,000 | 83 |
| 2003-06-30 | 84 | 86 | 84 | 84 | 39,000 | 84 |
| 2003-06-27 | 83 | 85 | 83 | 84 | 9,000 | 84 |
| 2003-06-26 | 85 | 85 | 81 | 81 | 7,000 | 81 |
| 2003-06-25 | 79 | 82 | 79 | 82 | 9,000 | 82 |
| 2003-06-24 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2003-06-23 | 80 | 82 | 79 | 79 | 14,000 | 79 |
| 2003-06-20 | 79 | 81 | 78 | 78 | 22,000 | 78 |
| 2003-06-19 | 79 | 79 | 78 | 78 | 17,000 | 78 |
| 2003-06-18 | 80 | 80 | 79 | 79 | 9,000 | 79 |
| 2003-06-17 | 78 | 79 | 78 | 78 | 21,000 | 78 |
| 2003-06-16 | 80 | 80 | 74 | 75 | 25,000 | 75 |
| 2003-06-13 | 80 | 80 | 80 | 80 | 8,000 | 80 |
| 2003-06-12 | 77 | 80 | 77 | 80 | 8,000 | 80 |
| 2003-06-11 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2003-06-10 | 74 | 74 | 74 | 74 | 4,000 | 74 |
| 2003-06-09 | 78 | 78 | 75 | 75 | 19,000 | 75 |
| 2003-06-06 | 81 | 81 | 78 | 78 | 9,000 | 78 |
| 2003-06-05 | 83 | 83 | 82 | 82 | 12,000 | 82 |
| 2003-06-04 | 82 | 84 | 82 | 84 | 16,000 | 84 |
| 2003-06-03 | 82 | 84 | 82 | 84 | 19,000 | 84 |
| 2003-06-02 | 85 | 90 | 82 | 82 | 84,000 | 82 |
| 2003-05-30 | 70 | 103 | 68 | 82 | 269,000 | 82 |
| 2003-05-29 | 69 | 70 | 69 | 70 | 21,000 | 70 |
| 2003-05-28 | 68 | 69 | 68 | 69 | 4,000 | 69 |
| 2003-05-27 | 66 | 66 | 65 | 65 | 3,000 | 65 |
| 2003-05-26 | 65 | 65 | 65 | 65 | 13,000 | 65 |
| 2003-05-23 | 63 | 65 | 63 | 63 | 19,000 | 63 |
| 2003-05-22 | 62 | 63 | 62 | 63 | 5,000 | 63 |
| 2003-05-21 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2003-05-20 | 61 | 61 | 60 | 60 | 15,000 | 60 |
| 2003-05-19 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2003-05-16 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2003-05-15 | 62 | 62 | 61 | 61 | 5,000 | 61 |
| 2003-05-14 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2003-05-13 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2003-05-12 | 60 | 62 | 60 | 62 | 5,000 | 62 |
| 2003-05-09 | 61 | 61 | 60 | 60 | 7,000 | 60 |
| 2003-05-08 | 62 | 62 | 61 | 61 | 7,000 | 61 |
| 2003-05-07 | 60 | 61 | 60 | 61 | 9,000 | 61 |
| 2003-05-06 | 62 | 62 | 61 | 61 | 7,000 | 61 |
| 2003-05-02 | 60 | 61 | 60 | 61 | 7,000 | 61 |
| 2003-04-30 | 60 | 61 | 60 | 61 | 6,000 | 61 |
| 2003-04-28 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2003-04-25 | 61 | 63 | 60 | 60 | 16,000 | 60 |
| 2003-04-24 | 62 | 62 | 60 | 60 | 14,000 | 60 |
| 2003-04-23 | 60 | 61 | 60 | 61 | 5,000 | 61 |
| 2003-04-22 | 60 | 60 | 59 | 60 | 14,000 | 60 |
| 2003-04-21 | 58 | 58 | 58 | 58 | 2,000 | 58 |
| 2003-04-18 | 59 | 59 | 57 | 57 | 6,000 | 57 |
| 2003-04-17 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2003-04-16 | 59 | 59 | 59 | 59 | 4,000 | 59 |
| 2003-04-15 | 59 | 59 | 55 | 55 | 30,000 | 55 |
| 2003-04-14 | 60 | 60 | 59 | 59 | 2,000 | 59 |
| 2003-04-11 | 61 | 61 | 60 | 60 | 3,000 | 60 |
| 2003-04-09 | 62 | 62 | 61 | 61 | 14,000 | 61 |
| 2003-04-08 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2003-04-07 | 60 | 62 | 60 | 62 | 24,000 | 62 |
| 2003-04-04 | 61 | 64 | 58 | 58 | 18,000 | 58 |
| 2003-04-03 | 58 | 62 | 58 | 62 | 16,000 | 62 |
| 2003-04-02 | 63 | 63 | 58 | 58 | 23,000 | 58 |
| 2003-04-01 | 63 | 64 | 63 | 63 | 20,000 | 63 |
| 2003-03-31 | 64 | 65 | 63 | 64 | 63,000 | 64 |
| 2003-03-28 | 64 | 64 | 62 | 63 | 10,000 | 63 |
| 2003-03-27 | 63 | 64 | 60 | 63 | 26,000 | 63 |
| 2003-03-26 | 64 | 64 | 60 | 60 | 58,000 | 60 |
| 2003-03-25 | 62 | 66 | 62 | 64 | 73,000 | 64 |
| 2003-03-24 | 61 | 65 | 58 | 62 | 172,000 | 62 |
| 2003-03-20 | 88 | 88 | 86 | 86 | 20,000 | 86 |
| 2003-03-19 | 86 | 88 | 86 | 88 | 8,000 | 88 |
| 2003-03-17 | 87 | 89 | 87 | 89 | 18,000 | 89 |
| 2003-03-14 | 87 | 87 | 86 | 86 | 23,000 | 86 |
| 2003-03-13 | 87 | 87 | 87 | 87 | 9,000 | 87 |
| 2003-03-12 | 86 | 89 | 86 | 87 | 8,000 | 87 |
| 2003-03-11 | 87 | 87 | 85 | 85 | 41,000 | 85 |
| 2003-03-10 | 88 | 89 | 88 | 89 | 17,000 | 89 |
| 2003-03-07 | 89 | 91 | 88 | 88 | 28,000 | 88 |
| 2003-03-06 | 90 | 92 | 86 | 88 | 39,000 | 88 |
| 2003-03-05 | 90 | 90 | 90 | 90 | 8,000 | 90 |
| 2003-03-04 | 90 | 90 | 89 | 89 | 6,000 | 89 |
| 2003-03-03 | 87 | 90 | 87 | 90 | 14,000 | 90 |
| 2003-02-28 | 85 | 85 | 85 | 85 | 21,000 | 85 |
| 2003-02-27 | 90 | 90 | 87 | 88 | 16,000 | 88 |
| 2003-02-26 | 90 | 90 | 85 | 85 | 37,000 | 85 |
| 2003-02-25 | 91 | 91 | 90 | 90 | 20,000 | 90 |
| 2003-02-24 | 93 | 93 | 90 | 91 | 26,000 | 91 |
| 2003-02-21 | 92 | 93 | 91 | 93 | 11,000 | 93 |
| 2003-02-19 | 94 | 94 | 93 | 93 | 25,000 | 93 |
| 2003-02-18 | 95 | 95 | 92 | 94 | 30,000 | 94 |
| 2003-02-17 | 94 | 94 | 93 | 93 | 34,000 | 93 |
| 2003-02-14 | 92 | 93 | 91 | 93 | 15,000 | 93 |
| 2003-02-13 | 95 | 95 | 90 | 92 | 58,000 | 92 |
| 2003-02-12 | 93 | 95 | 93 | 95 | 23,000 | 95 |
| 2003-02-10 | 91 | 93 | 91 | 93 | 5,000 | 93 |
| 2003-02-07 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2003-02-06 | 91 | 92 | 91 | 91 | 8,000 | 91 |
| 2003-02-05 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2003-02-04 | 91 | 91 | 91 | 91 | 15,000 | 91 |
| 2003-02-03 | 93 | 93 | 91 | 91 | 15,000 | 91 |
| 2003-01-31 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2003-01-30 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2003-01-29 | 91 | 91 | 88 | 88 | 10,000 | 88 |
| 2003-01-27 | 98 | 98 | 91 | 94 | 16,000 | 94 |
| 2003-01-24 | 98 | 100 | 90 | 98 | 109,000 | 98 |
| 2003-01-23 | 90 | 100 | 90 | 97 | 123,000 | 97 |
| 2003-01-22 | 90 | 90 | 90 | 90 | 6,000 | 90 |
| 2003-01-21 | 88 | 90 | 86 | 90 | 18,000 | 90 |
| 2003-01-20 | 88 | 89 | 88 | 89 | 3,000 | 89 |
| 2003-01-17 | 89 | 89 | 87 | 87 | 14,000 | 87 |
| 2003-01-16 | 89 | 89 | 86 | 86 | 10,000 | 86 |
| 2003-01-15 | 85 | 85 | 85 | 85 | 2,000 | 85 |
| 2003-01-14 | 83 | 83 | 83 | 83 | 4,000 | 83 |
| 2003-01-09 | 83 | 83 | 82 | 83 | 6,000 | 83 |
| 2003-01-07 | 84 | 84 | 83 | 83 | 6,000 | 83 |
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
