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
2004-12-29	115	115	115	115	6,000	115
2004-12-28	115	115	114	115	8,000	115
2004-12-27	113	115	113	115	17,000	115
2004-12-24	113	113	112	112	10,000	112
2004-12-22	111	113	110	113	14,000	113
2004-12-21	112	114	111	111	20,000	111
2004-12-20	112	114	111	113	26,000	113
2004-12-17	115	115	111	111	15,000	111
2004-12-16	113	119	109	115	101,000	115
2004-12-15	108	109	107	109	10,000	109
2004-12-14	109	109	109	109	4,000	109
2004-12-13	112	112	107	108	25,000	108
2004-12-10	109	112	109	112	12,000	112
2004-12-09	112	112	112	112	8,000	112
2004-12-08	110	110	109	110	4,000	110
2004-12-07	110	110	109	109	7,000	109
2004-12-06	110	111	109	110	17,000	110
2004-12-03	110	110	110	110	1,000	110
2004-12-02	110	110	109	109	2,000	109
2004-12-01	110	110	110	110	7,000	110
2004-11-30	112	112	111	112	6,000	112
2004-11-29	113	114	113	114	5,000	114
2004-11-26	111	113	111	113	7,000	113
2004-11-25	114	114	110	112	20,000	112
2004-11-24	113	114	113	113	6,000	113
2004-11-22	114	114	113	114	12,000	114
2004-11-19	120	120	117	119	59,000	119
2004-11-18	112	122	112	120	49,000	120
2004-11-17	114	114	113	113	9,000	113
2004-11-16	115	116	114	115	21,000	115
2004-11-15	113	124	111	114	60,000	114
2004-11-12	113	115	112	113	28,000	113
2004-11-11	113	114	113	113	14,000	113
2004-11-10	111	113	111	113	16,000	113
2004-11-09	113	113	112	112	9,000	112
2004-11-08	112	112	112	112	1,000	112
2004-11-05	113	113	112	112	7,000	112
2004-11-04	113	113	113	113	6,000	113
2004-11-02	113	114	111	111	13,000	111
2004-11-01	112	113	112	113	2,000	113
2004-10-29	113	113	112	112	15,000	112
2004-10-28	113	113	111	113	8,000	113
2004-10-27	113	114	113	114	14,000	114
2004-10-26	113	113	113	113	12,000	113
2004-10-25	114	114	112	112	8,000	112
2004-10-22	113	113	112	112	7,000	112
2004-10-20	112	113	112	113	2,000	113
2004-10-19	113	113	113	113	6,000	113
2004-10-18	112	112	112	112	5,000	112
2004-10-15	112	112	111	111	7,000	111
2004-10-14	114	114	113	113	2,000	113
2004-10-12	113	113	113	113	2,000	113
2004-10-08	114	114	113	113	3,000	113
2004-10-07	113	113	112	113	10,000	113
2004-10-06	115	115	113	114	12,000	114
2004-10-05	112	114	112	114	17,000	114
2004-10-04	110	111	109	110	23,000	110
2004-10-01	110	110	110	110	15,000	110
2004-09-30	109	112	109	110	16,000	110
2004-09-29	110	110	109	109	3,000	109
2004-09-28	112	112	112	112	6,000	112
2004-09-27	113	113	112	112	8,000	112
2004-09-24	113	113	113	113	5,000	113
2004-09-22	113	113	113	113	5,000	113
2004-09-21	115	117	115	115	5,000	115
2004-09-17	116	118	115	115	11,000	115
2004-09-16	113	116	113	116	26,000	116
2004-09-15	113	114	112	112	24,000	112
2004-09-14	113	113	112	113	13,000	113
2004-09-13	112	113	112	113	7,000	113
2004-09-10	112	113	109	113	11,000	113
2004-09-09	114	114	112	113	61,000	113
2004-09-08	112	114	112	114	30,000	114
2004-09-07	114	114	114	114	34,000	114
2004-09-06	114	114	114	114	1,000	114
2004-09-03	114	117	114	117	26,000	117
2004-09-01	115	115	115	115	7,000	115
2004-08-31	115	115	114	114	11,000	114
2004-08-30	114	114	111	111	9,000	111
2004-08-27	114	115	113	113	24,000	113
2004-08-26	114	114	114	114	2,000	114
2004-08-25	115	115	112	112	6,000	112
2004-08-24	116	116	114	115	11,000	115
2004-08-23	114	114	114	114	10,000	114
2004-08-20	108	113	108	113	11,000	113
2004-08-19	108	108	108	108	6,000	108
2004-08-18	111	111	108	108	14,000	108
2004-08-17	114	114	109	112	22,000	112
2004-08-16	115	116	115	115	11,000	115
2004-08-13	118	118	115	115	6,000	115
2004-08-12	120	120	118	118	3,000	118
2004-08-11	118	118	118	118	2,000	118
2004-08-10	116	116	114	114	10,000	114
2004-08-09	114	115	114	114	7,000	114
2004-08-06	115	120	115	118	12,000	118
2004-08-05	115	123	115	120	30,000	120
2004-08-04	123	125	118	118	43,000	118
2004-08-03	123	123	119	123	18,000	123
2004-08-02	125	125	120	120	34,000	120
2004-07-30	113	118	113	118	7,000	118
2004-07-29	113	114	113	114	3,000	114
2004-07-28	110	113	109	113	9,000	113
2004-07-27	115	115	109	109	23,000	109
2004-07-26	115	115	112	115	16,000	115
2004-07-23	120	122	116	116	20,000	116
2004-07-22	120	124	118	124	23,000	124
2004-07-21	126	127	121	125	36,000	125
2004-07-20	119	127	116	127	75,000	127
2004-07-16	119	119	119	119	11,000	119
2004-07-15	116	118	113	118	26,000	118
2004-07-14	126	126	117	122	22,000	122
2004-07-13	120	124	118	124	52,000	124
2004-07-12	114	119	112	119	76,000	119
2004-07-09	109	114	109	111	24,000	111
2004-07-07	111	114	110	114	12,000	114
2004-07-06	111	114	110	114	15,000	114
2004-07-05	111	115	111	115	14,000	115
2004-07-02	111	111	111	111	10,000	111
2004-07-01	112	116	112	115	23,000	115
2004-06-30	108	113	108	113	22,000	113
2004-06-29	110	110	108	108	29,000	108
2004-06-28	111	114	110	110	27,000	110
2004-06-25	115	115	112	112	19,000	112
2004-06-24	108	116	107	112	39,000	112
2004-06-23	108	108	107	107	13,000	107
2004-06-22	108	109	108	108	9,000	108
2004-06-21	108	110	108	108	26,000	108
2004-06-18	114	114	110	110	8,000	110
2004-06-17	113	114	109	114	19,000	114
2004-06-16	115	116	115	115	25,000	115
2004-06-15	115	115	114	114	14,000	114
2004-06-14	110	115	110	115	35,000	115
2004-06-11	109	109	108	108	12,000	108
2004-06-10	109	109	108	108	2,000	108
2004-06-09	108	108	107	107	20,000	107
2004-06-08	112	112	106	106	36,000	106
2004-06-07	112	112	109	111	13,000	111
2004-06-04	110	111	110	111	2,000	111
2004-06-03	112	113	111	111	9,000	111
2004-06-02	114	114	111	111	8,000	111
2004-06-01	110	115	110	115	9,000	115
2004-05-31	113	113	108	109	20,000	109
2004-05-28	118	118	113	113	72,000	113
2004-05-27	128	129	117	117	195,000	117
2004-05-26	107	130	106	127	304,000	127
2004-05-25	116	116	107	110	27,000	110
2004-05-24	110	118	106	115	131,000	115
2004-05-21	89	103	89	103	11,000	103
2004-05-19	95	100	95	100	8,000	100
2004-05-18	93	95	93	95	10,000	95
2004-05-17	100	100	95	95	16,000	95
2004-05-14	100	100	100	100	5,000	100
2004-05-13	101	102	100	100	49,000	100
2004-05-12	98	101	98	101	7,000	101
2004-05-11	103	103	96	98	8,000	98
2004-05-10	107	107	107	107	5,000	107
2004-05-07	108	108	107	108	17,000	108
2004-05-06	107	107	105	105	10,000	105
2004-04-30	110	110	107	108	22,000	108
2004-04-28	108	109	108	108	5,000	108
2004-04-27	107	108	104	108	23,000	108
2004-04-26	114	114	106	106	16,000	106
2004-04-23	110	113	106	113	41,000	113
2004-04-22	109	110	106	106	27,000	106
2004-04-21	109	110	105	105	12,000	105
2004-04-20	105	108	105	108	20,000	108
2004-04-19	104	104	104	104	11,000	104
2004-04-16	105	107	103	106	17,000	106
2004-04-15	110	110	104	108	38,000	108
2004-04-14	110	110	109	110	21,000	110
2004-04-13	113	113	106	108	12,000	108
2004-04-12	110	115	110	113	37,000	113
2004-04-09	113	113	105	110	60,000	110
2004-04-08	115	119	115	115	131,000	115
2004-04-07	107	114	107	114	103,000	114
2004-04-06	98	105	97	105	158,000	105
2004-04-05	97	98	95	96	55,000	96
2004-04-02	97	100	94	94	88,000	94
2004-04-01	95	97	95	96	17,000	96
2004-03-31	96	96	95	95	41,000	95
2004-03-30	95	96	95	95	23,000	95
2004-03-29	96	96	94	94	22,000	94
2004-03-26	100	100	94	94	33,000	94
2004-03-25	100	102	100	100	49,000	100
2004-03-24	98	100	98	100	34,000	100
2004-03-23	99	99	96	96	40,000	96
2004-03-22	96	99	96	99	49,000	99
2004-03-19	96	97	94	96	43,000	96
2004-03-18	95	100	95	98	49,000	98
2004-03-17	93	95	92	93	56,000	93
2004-03-16	98	98	94	94	43,000	94
2004-03-15	105	105	95	97	41,000	97
2004-03-12	102	102	101	101	3,000	101
2004-03-11	103	103	102	102	18,000	102
2004-03-10	110	110	101	107	62,000	107
2004-03-09	99	110	99	108	119,000	108
2004-03-08	92	97	92	97	49,000	97
2004-03-05	95	95	90	90	43,000	90
2004-03-04	89	93	89	90	55,000	90
2004-03-03	89	89	86	86	15,000	86
2004-03-02	88	89	85	85	57,000	85
2004-03-01	85	86	84	85	26,000	85
2004-02-27	83	86	83	86	8,000	86
2004-02-26	84	84	81	81	14,000	81
2004-02-25	85	85	83	83	21,000	83
2004-02-24	85	85	85	85	2,000	85
2004-02-23	86	89	84	85	22,000	85
2004-02-20	85	88	83	88	50,000	88
2004-02-19	85	85	85	85	20,000	85
2004-02-18	90	90	84	85	37,000	85
2004-02-17	82	91	82	90	72,000	90
2004-02-16	79	85	78	82	116,000	82
2004-02-13	91	93	74	79	46,000	79
2004-02-12	90	92	90	92	12,000	92
2004-02-09	90	90	90	90	3,000	90
2004-02-06	88	90	88	90	7,000	90
2004-02-05	88	88	85	86	10,000	86
2004-02-04	88	88	88	88	1,000	88
2004-02-03	90	90	87	88	44,000	88
2004-02-02	91	93	90	90	17,000	90
2004-01-30	91	91	91	91	1,000	91
2004-01-29	90	90	90	90	3,000	90
2004-01-28	93	94	93	94	13,000	94
2004-01-27	95	95	93	93	5,000	93
2004-01-26	93	94	91	93	10,000	93
2004-01-23	95	95	89	91	49,000	91
2004-01-22	98	98	94	94	80,000	94
2004-01-21	96	100	95	100	14,000	100
2004-01-20	93	96	92	96	35,000	96
2004-01-19	91	95	91	93	22,000	93
2004-01-16	90	92	90	91	14,000	91
2004-01-15	90	92	88	88	39,000	88
2004-01-14	94	94	89	92	29,000	92
2004-01-13	92	94	90	90	46,000	90
2004-01-09	93	93	92	92	9,000	92
2004-01-06	103	103	103	103	2,000	103
2004-01-05	98	105	98	105	4,000	105

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5285 (株)ヤマックス の時系列データ [2004年度]

5285 (株)ヤマックスの時系列データ [2004年度]