5285 (株)ヤマックス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-291151151151156,000115
2004-12-281151151141158,000115
2004-12-2711311511311517,000115
2004-12-2411311311211210,000112
2004-12-2211111311011314,000113
2004-12-2111211411111120,000111
2004-12-2011211411111326,000113
2004-12-1711511511111115,000111
2004-12-16113119109115101,000115
2004-12-1510810910710910,000109
2004-12-141091091091094,000109
2004-12-1311211210710825,000108
2004-12-1010911210911212,000112
2004-12-091121121121128,000112
2004-12-081101101091104,000110
2004-12-071101101091097,000109
2004-12-0611011110911017,000110
2004-12-031101101101101,000110
2004-12-021101101091092,000109
2004-12-011101101101107,000110
2004-11-301121121111126,000112
2004-11-291131141131145,000114
2004-11-261111131111137,000113
2004-11-2511411411011220,000112
2004-11-241131141131136,000113
2004-11-2211411411311412,000114
2004-11-1912012011711959,000119
2004-11-1811212211212049,000120
2004-11-171141141131139,000113
2004-11-1611511611411521,000115
2004-11-1511312411111460,000114
2004-11-1211311511211328,000113
2004-11-1111311411311314,000113
2004-11-1011111311111316,000113
2004-11-091131131121129,000112
2004-11-081121121121121,000112
2004-11-051131131121127,000112
2004-11-041131131131136,000113
2004-11-0211311411111113,000111
2004-11-011121131121132,000113
2004-10-2911311311211215,000112
2004-10-281131131111138,000113
2004-10-2711311411311414,000114
2004-10-2611311311311312,000113
2004-10-251141141121128,000112
2004-10-221131131121127,000112
2004-10-201121131121132,000113
2004-10-191131131131136,000113
2004-10-181121121121125,000112
2004-10-151121121111117,000111
2004-10-141141141131132,000113
2004-10-121131131131132,000113
2004-10-081141141131133,000113
2004-10-0711311311211310,000113
2004-10-0611511511311412,000114
2004-10-0511211411211417,000114
2004-10-0411011110911023,000110
2004-10-0111011011011015,000110
2004-09-3010911210911016,000110
2004-09-291101101091093,000109
2004-09-281121121121126,000112
2004-09-271131131121128,000112
2004-09-241131131131135,000113
2004-09-221131131131135,000113
2004-09-211151171151155,000115
2004-09-1711611811511511,000115
2004-09-1611311611311626,000116
2004-09-1511311411211224,000112
2004-09-1411311311211313,000113
2004-09-131121131121137,000113
2004-09-1011211310911311,000113
2004-09-0911411411211361,000113
2004-09-0811211411211430,000114
2004-09-0711411411411434,000114
2004-09-061141141141141,000114
2004-09-0311411711411726,000117
2004-09-011151151151157,000115
2004-08-3111511511411411,000114
2004-08-301141141111119,000111
2004-08-2711411511311324,000113
2004-08-261141141141142,000114
2004-08-251151151121126,000112
2004-08-2411611611411511,000115
2004-08-2311411411411410,000114
2004-08-2010811310811311,000113
2004-08-191081081081086,000108
2004-08-1811111110810814,000108
2004-08-1711411410911222,000112
2004-08-1611511611511511,000115
2004-08-131181181151156,000115
2004-08-121201201181183,000118
2004-08-111181181181182,000118
2004-08-1011611611411410,000114
2004-08-091141151141147,000114
2004-08-0611512011511812,000118
2004-08-0511512311512030,000120
2004-08-0412312511811843,000118
2004-08-0312312311912318,000123
2004-08-0212512512012034,000120
2004-07-301131181131187,000118
2004-07-291131141131143,000114
2004-07-281101131091139,000113
2004-07-2711511510910923,000109
2004-07-2611511511211516,000115
2004-07-2312012211611620,000116
2004-07-2212012411812423,000124
2004-07-2112612712112536,000125
2004-07-2011912711612775,000127
2004-07-1611911911911911,000119
2004-07-1511611811311826,000118
2004-07-1412612611712222,000122
2004-07-1312012411812452,000124
2004-07-1211411911211976,000119
2004-07-0910911410911124,000111
2004-07-0711111411011412,000114
2004-07-0611111411011415,000114
2004-07-0511111511111514,000115
2004-07-0211111111111110,000111
2004-07-0111211611211523,000115
2004-06-3010811310811322,000113
2004-06-2911011010810829,000108
2004-06-2811111411011027,000110
2004-06-2511511511211219,000112
2004-06-2410811610711239,000112
2004-06-2310810810710713,000107
2004-06-221081091081089,000108
2004-06-2110811010810826,000108
2004-06-181141141101108,000110
2004-06-1711311410911419,000114
2004-06-1611511611511525,000115
2004-06-1511511511411414,000114
2004-06-1411011511011535,000115
2004-06-1110910910810812,000108
2004-06-101091091081082,000108
2004-06-0910810810710720,000107
2004-06-0811211210610636,000106
2004-06-0711211210911113,000111
2004-06-041101111101112,000111
2004-06-031121131111119,000111
2004-06-021141141111118,000111
2004-06-011101151101159,000115
2004-05-3111311310810920,000109
2004-05-2811811811311372,000113
2004-05-27128129117117195,000117
2004-05-26107130106127304,000127
2004-05-2511611610711027,000110
2004-05-24110118106115131,000115
2004-05-21891038910311,000103
2004-05-1995100951008,000100
2004-05-189395939510,00095
2004-05-17100100959516,00095
2004-05-141001001001005,000100
2004-05-1310110210010049,000100
2004-05-1298101981017,000101
2004-05-1110310396988,00098
2004-05-101071071071075,000107
2004-05-0710810810710817,000108
2004-05-0610710710510510,000105
2004-04-3011011010710822,000108
2004-04-281081091081085,000108
2004-04-2710710810410823,000108
2004-04-2611411410610616,000106
2004-04-2311011310611341,000113
2004-04-2210911010610627,000106
2004-04-2110911010510512,000105
2004-04-2010510810510820,000108
2004-04-1910410410410411,000104
2004-04-1610510710310617,000106
2004-04-1511011010410838,000108
2004-04-1411011010911021,000110
2004-04-1311311310610812,000108
2004-04-1211011511011337,000113
2004-04-0911311310511060,000110
2004-04-08115119115115131,000115
2004-04-07107114107114103,000114
2004-04-069810597105158,000105
2004-04-059798959655,00096
2004-04-0297100949488,00094
2004-04-019597959617,00096
2004-03-319696959541,00095
2004-03-309596959523,00095
2004-03-299696949422,00094
2004-03-26100100949433,00094
2004-03-2510010210010049,000100
2004-03-24981009810034,000100
2004-03-239999969640,00096
2004-03-229699969949,00099
2004-03-199697949643,00096
2004-03-1895100959849,00098
2004-03-179395929356,00093
2004-03-169898949443,00094
2004-03-15105105959741,00097
2004-03-121021021011013,000101
2004-03-1110310310210218,000102
2004-03-1011011010110762,000107
2004-03-099911099108119,000108
2004-03-089297929749,00097
2004-03-059595909043,00090
2004-03-048993899055,00090
2004-03-038989868615,00086
2004-03-028889858557,00085
2004-03-018586848526,00085
2004-02-27838683868,00086
2004-02-268484818114,00081
2004-02-258585838321,00083
2004-02-24858585852,00085
2004-02-238689848522,00085
2004-02-208588838850,00088
2004-02-198585858520,00085
2004-02-189090848537,00085
2004-02-178291829072,00090
2004-02-1679857882116,00082
2004-02-139193747946,00079
2004-02-129092909212,00092
2004-02-09909090903,00090
2004-02-06889088907,00090
2004-02-058888858610,00086
2004-02-04888888881,00088
2004-02-039090878844,00088
2004-02-029193909017,00090
2004-01-30919191911,00091
2004-01-29909090903,00090
2004-01-289394939413,00094
2004-01-27959593935,00093
2004-01-269394919310,00093
2004-01-239595899149,00091
2004-01-229898949480,00094
2004-01-21961009510014,000100
2004-01-209396929635,00096
2004-01-199195919322,00093
2004-01-169092909114,00091
2004-01-159092888839,00088
2004-01-149494899229,00092
2004-01-139294909046,00090
2004-01-09939392929,00092
2004-01-061031031031032,000103
2004-01-0598105981054,000105

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