5285 (株)ヤマックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2005-12-29 | 196 | 196 | 192 | 195 | 67,000 | 195 |
| 2005-12-28 | 193 | 196 | 192 | 195 | 42,000 | 195 |
| 2005-12-27 | 195 | 195 | 191 | 192 | 46,000 | 192 |
| 2005-12-26 | 196 | 198 | 193 | 195 | 85,000 | 195 |
| 2005-12-22 | 201 | 201 | 195 | 198 | 56,000 | 198 |
| 2005-12-21 | 197 | 198 | 195 | 198 | 73,000 | 198 |
| 2005-12-20 | 198 | 198 | 196 | 197 | 33,000 | 197 |
| 2005-12-19 | 200 | 200 | 197 | 197 | 81,000 | 197 |
| 2005-12-16 | 199 | 200 | 197 | 199 | 47,000 | 199 |
| 2005-12-15 | 199 | 203 | 197 | 199 | 152,000 | 199 |
| 2005-12-14 | 200 | 200 | 196 | 198 | 250,000 | 198 |
| 2005-12-13 | 200 | 201 | 198 | 200 | 58,000 | 200 |
| 2005-12-12 | 199 | 201 | 198 | 200 | 77,000 | 200 |
| 2005-12-09 | 195 | 202 | 195 | 197 | 187,000 | 197 |
| 2005-12-08 | 194 | 208 | 191 | 194 | 497,000 | 194 |
| 2005-12-07 | 191 | 193 | 190 | 193 | 50,000 | 193 |
| 2005-12-06 | 196 | 196 | 190 | 192 | 69,000 | 192 |
| 2005-12-05 | 195 | 195 | 193 | 193 | 54,000 | 193 |
| 2005-12-02 | 200 | 200 | 195 | 196 | 40,000 | 196 |
| 2005-12-01 | 201 | 220 | 193 | 199 | 590,000 | 199 |
| 2005-11-30 | 196 | 198 | 191 | 198 | 55,000 | 198 |
| 2005-11-29 | 200 | 200 | 181 | 194 | 47,000 | 194 |
| 2005-11-28 | 199 | 200 | 198 | 200 | 39,000 | 200 |
| 2005-11-25 | 198 | 198 | 193 | 198 | 35,000 | 198 |
| 2005-11-24 | 202 | 202 | 196 | 196 | 48,000 | 196 |
| 2005-11-22 | 200 | 202 | 197 | 199 | 56,000 | 199 |
| 2005-11-21 | 199 | 200 | 196 | 198 | 37,000 | 198 |
| 2005-11-18 | 196 | 200 | 195 | 198 | 65,000 | 198 |
| 2005-11-17 | 194 | 196 | 191 | 195 | 72,000 | 195 |
| 2005-11-16 | 200 | 203 | 191 | 193 | 61,000 | 193 |
| 2005-11-15 | 201 | 201 | 195 | 196 | 66,000 | 196 |
| 2005-11-14 | 193 | 205 | 192 | 201 | 358,000 | 201 |
| 2005-11-11 | 192 | 195 | 191 | 191 | 58,000 | 191 |
| 2005-11-10 | 195 | 195 | 189 | 193 | 79,000 | 193 |
| 2005-11-09 | 201 | 201 | 191 | 195 | 125,000 | 195 |
| 2005-11-08 | 199 | 200 | 197 | 199 | 32,000 | 199 |
| 2005-11-07 | 202 | 202 | 199 | 202 | 20,000 | 202 |
| 2005-11-04 | 202 | 204 | 199 | 202 | 35,000 | 202 |
| 2005-11-02 | 204 | 205 | 200 | 200 | 47,000 | 200 |
| 2005-11-01 | 207 | 207 | 205 | 206 | 22,000 | 206 |
| 2005-10-31 | 207 | 210 | 201 | 204 | 92,000 | 204 |
| 2005-10-28 | 200 | 204 | 198 | 204 | 59,000 | 204 |
| 2005-10-27 | 198 | 204 | 195 | 198 | 56,000 | 198 |
| 2005-10-26 | 197 | 200 | 197 | 199 | 26,000 | 199 |
| 2005-10-25 | 199 | 201 | 199 | 200 | 50,000 | 200 |
| 2005-10-24 | 193 | 199 | 192 | 199 | 87,000 | 199 |
| 2005-10-21 | 190 | 193 | 190 | 191 | 17,000 | 191 |
| 2005-10-20 | 192 | 193 | 190 | 191 | 28,000 | 191 |
| 2005-10-19 | 194 | 195 | 191 | 191 | 32,000 | 191 |
| 2005-10-18 | 191 | 195 | 191 | 193 | 15,000 | 193 |
| 2005-10-17 | 190 | 192 | 190 | 192 | 16,000 | 192 |
| 2005-10-14 | 192 | 193 | 191 | 193 | 21,000 | 193 |
| 2005-10-13 | 195 | 195 | 194 | 194 | 10,000 | 194 |
| 2005-10-12 | 192 | 195 | 192 | 195 | 24,000 | 195 |
| 2005-10-11 | 190 | 194 | 190 | 190 | 46,000 | 190 |
| 2005-10-07 | 193 | 198 | 190 | 195 | 43,000 | 195 |
| 2005-10-06 | 204 | 204 | 196 | 196 | 48,000 | 196 |
| 2005-10-05 | 200 | 205 | 194 | 202 | 162,000 | 202 |
| 2005-10-04 | 196 | 197 | 193 | 194 | 23,000 | 194 |
| 2005-10-03 | 196 | 199 | 192 | 196 | 63,000 | 196 |
| 2005-09-30 | 206 | 206 | 197 | 198 | 34,000 | 198 |
| 2005-09-29 | 204 | 207 | 200 | 207 | 67,000 | 207 |
| 2005-09-28 | 195 | 201 | 192 | 200 | 115,000 | 200 |
| 2005-09-27 | 194 | 197 | 193 | 194 | 66,000 | 194 |
| 2005-09-26 | 192 | 195 | 192 | 193 | 53,000 | 193 |
| 2005-09-22 | 199 | 199 | 192 | 192 | 113,000 | 192 |
| 2005-09-21 | 202 | 204 | 199 | 202 | 96,000 | 202 |
| 2005-09-20 | 209 | 209 | 204 | 204 | 30,000 | 204 |
| 2005-09-16 | 209 | 214 | 207 | 211 | 78,000 | 211 |
| 2005-09-15 | 207 | 211 | 207 | 208 | 54,000 | 208 |
| 2005-09-14 | 202 | 207 | 201 | 205 | 60,000 | 205 |
| 2005-09-13 | 201 | 203 | 198 | 203 | 93,000 | 203 |
| 2005-09-12 | 205 | 205 | 197 | 197 | 108,000 | 197 |
| 2005-09-09 | 210 | 210 | 203 | 206 | 14,000 | 206 |
| 2005-09-08 | 205 | 215 | 202 | 210 | 60,000 | 210 |
| 2005-09-07 | 211 | 211 | 205 | 205 | 68,000 | 205 |
| 2005-09-06 | 214 | 215 | 207 | 210 | 51,000 | 210 |
| 2005-09-05 | 205 | 215 | 203 | 215 | 90,000 | 215 |
| 2005-09-02 | 220 | 223 | 214 | 215 | 121,000 | 215 |
| 2005-09-01 | 224 | 224 | 207 | 224 | 338,000 | 224 |
| 2005-08-31 | 226 | 228 | 217 | 224 | 573,000 | 224 |
| 2005-08-30 | 205 | 220 | 203 | 218 | 1,406,000 | 218 |
| 2005-08-29 | 192 | 200 | 185 | 199 | 277,000 | 199 |
| 2005-08-26 | 182 | 207 | 181 | 197 | 1,704,000 | 197 |
| 2005-08-25 | 185 | 186 | 181 | 181 | 90,000 | 181 |
| 2005-08-24 | 186 | 186 | 180 | 181 | 122,000 | 181 |
| 2005-08-23 | 180 | 191 | 177 | 187 | 548,000 | 187 |
| 2005-08-22 | 184 | 184 | 178 | 180 | 62,000 | 180 |
| 2005-08-19 | 186 | 186 | 182 | 182 | 29,000 | 182 |
| 2005-08-18 | 184 | 184 | 180 | 182 | 55,000 | 182 |
| 2005-08-17 | 184 | 185 | 179 | 182 | 85,000 | 182 |
| 2005-08-16 | 185 | 185 | 178 | 184 | 80,000 | 184 |
| 2005-08-15 | 180 | 189 | 177 | 186 | 129,000 | 186 |
| 2005-08-12 | 189 | 189 | 175 | 178 | 172,000 | 178 |
| 2005-08-11 | 174 | 190 | 172 | 186 | 745,000 | 186 |
| 2005-08-10 | 170 | 174 | 170 | 171 | 37,000 | 171 |
| 2005-08-09 | 166 | 173 | 166 | 173 | 35,000 | 173 |
| 2005-08-08 | 166 | 168 | 160 | 165 | 57,000 | 165 |
| 2005-08-05 | 175 | 176 | 170 | 170 | 50,000 | 170 |
| 2005-08-04 | 175 | 177 | 174 | 176 | 31,000 | 176 |
| 2005-08-03 | 183 | 183 | 174 | 174 | 162,000 | 174 |
| 2005-08-02 | 181 | 187 | 177 | 179 | 88,000 | 179 |
| 2005-08-01 | 190 | 190 | 177 | 185 | 137,000 | 185 |
| 2005-07-29 | 195 | 199 | 186 | 186 | 178,000 | 186 |
| 2005-07-28 | 184 | 210 | 184 | 185 | 1,449,000 | 185 |
| 2005-07-27 | 170 | 183 | 169 | 183 | 430,000 | 183 |
| 2005-07-26 | 168 | 170 | 164 | 170 | 74,000 | 170 |
| 2005-07-25 | 169 | 169 | 166 | 167 | 11,000 | 167 |
| 2005-07-22 | 168 | 170 | 165 | 165 | 35,000 | 165 |
| 2005-07-21 | 169 | 170 | 167 | 167 | 46,000 | 167 |
| 2005-07-20 | 169 | 169 | 164 | 167 | 80,000 | 167 |
| 2005-07-19 | 171 | 172 | 167 | 167 | 47,000 | 167 |
| 2005-07-15 | 171 | 171 | 166 | 169 | 62,000 | 169 |
| 2005-07-14 | 167 | 188 | 166 | 169 | 794,000 | 169 |
| 2005-07-13 | 170 | 171 | 163 | 165 | 70,000 | 165 |
| 2005-07-12 | 172 | 172 | 167 | 168 | 90,000 | 168 |
| 2005-07-11 | 168 | 172 | 163 | 172 | 234,000 | 172 |
| 2005-07-08 | 163 | 169 | 162 | 163 | 64,000 | 163 |
| 2005-07-07 | 163 | 165 | 160 | 165 | 27,000 | 165 |
| 2005-07-06 | 162 | 163 | 160 | 163 | 27,000 | 163 |
| 2005-07-05 | 162 | 162 | 160 | 162 | 47,000 | 162 |
| 2005-07-04 | 160 | 164 | 160 | 163 | 25,000 | 163 |
| 2005-07-01 | 163 | 165 | 158 | 161 | 42,000 | 161 |
| 2005-06-30 | 169 | 169 | 163 | 163 | 53,000 | 163 |
| 2005-06-29 | 170 | 177 | 165 | 166 | 190,000 | 166 |
| 2005-06-28 | 161 | 169 | 160 | 162 | 227,000 | 162 |
| 2005-06-27 | 156 | 177 | 155 | 171 | 680,000 | 171 |
| 2005-06-24 | 154 | 156 | 154 | 156 | 20,000 | 156 |
| 2005-06-23 | 157 | 157 | 153 | 155 | 47,000 | 155 |
| 2005-06-22 | 162 | 162 | 157 | 157 | 25,000 | 157 |
| 2005-06-21 | 159 | 161 | 157 | 157 | 47,000 | 157 |
| 2005-06-20 | 160 | 161 | 159 | 159 | 36,000 | 159 |
| 2005-06-17 | 170 | 170 | 160 | 162 | 120,000 | 162 |
| 2005-06-16 | 156 | 165 | 156 | 160 | 183,000 | 160 |
| 2005-06-15 | 158 | 159 | 154 | 155 | 33,000 | 155 |
| 2005-06-14 | 154 | 156 | 153 | 156 | 33,000 | 156 |
| 2005-06-13 | 160 | 160 | 151 | 154 | 71,000 | 154 |
| 2005-06-10 | 156 | 159 | 156 | 159 | 21,000 | 159 |
| 2005-06-09 | 161 | 161 | 156 | 156 | 46,000 | 156 |
| 2005-06-08 | 161 | 161 | 159 | 161 | 40,000 | 161 |
| 2005-06-07 | 165 | 165 | 159 | 162 | 63,000 | 162 |
| 2005-06-06 | 158 | 168 | 157 | 162 | 75,000 | 162 |
| 2005-06-03 | 168 | 171 | 160 | 165 | 103,000 | 165 |
| 2005-06-02 | 185 | 186 | 163 | 168 | 462,000 | 168 |
| 2005-06-01 | 144 | 186 | 144 | 179 | 1,701,000 | 179 |
| 2005-05-31 | 146 | 149 | 141 | 143 | 94,000 | 143 |
| 2005-05-30 | 152 | 157 | 147 | 148 | 57,000 | 148 |
| 2005-05-27 | 144 | 163 | 144 | 151 | 426,000 | 151 |
| 2005-05-26 | 146 | 148 | 140 | 143 | 142,000 | 143 |
| 2005-05-25 | 156 | 158 | 144 | 148 | 96,000 | 148 |
| 2005-05-24 | 157 | 161 | 156 | 156 | 25,000 | 156 |
| 2005-05-23 | 171 | 171 | 161 | 162 | 48,000 | 162 |
| 2005-05-20 | 177 | 177 | 170 | 171 | 39,000 | 171 |
| 2005-05-19 | 175 | 188 | 173 | 182 | 243,000 | 182 |
| 2005-05-18 | 163 | 177 | 153 | 174 | 89,000 | 174 |
| 2005-05-17 | 181 | 181 | 170 | 178 | 64,000 | 178 |
| 2005-05-16 | 190 | 190 | 181 | 181 | 48,000 | 181 |
| 2005-05-13 | 197 | 197 | 184 | 190 | 156,000 | 190 |
| 2005-05-12 | 190 | 213 | 190 | 196 | 973,000 | 196 |
| 2005-05-11 | 186 | 187 | 183 | 187 | 53,000 | 187 |
| 2005-05-10 | 190 | 190 | 181 | 187 | 87,000 | 187 |
| 2005-05-09 | 194 | 195 | 190 | 190 | 79,000 | 190 |
| 2005-05-06 | 196 | 198 | 186 | 194 | 141,000 | 194 |
| 2005-05-02 | 196 | 199 | 193 | 196 | 43,000 | 196 |
| 2005-04-28 | 200 | 203 | 194 | 197 | 73,000 | 197 |
| 2005-04-27 | 205 | 205 | 199 | 202 | 97,000 | 202 |
| 2005-04-26 | 204 | 221 | 204 | 210 | 600,000 | 210 |
| 2005-04-25 | 201 | 205 | 196 | 198 | 69,000 | 198 |
| 2005-04-22 | 214 | 225 | 204 | 206 | 94,000 | 206 |
| 2005-04-21 | 204 | 210 | 195 | 210 | 82,000 | 210 |
| 2005-04-20 | 206 | 210 | 201 | 204 | 103,000 | 204 |
| 2005-04-19 | 200 | 202 | 194 | 199 | 84,000 | 199 |
| 2005-04-18 | 205 | 210 | 201 | 205 | 229,000 | 205 |
| 2005-04-15 | 195 | 231 | 195 | 220 | 1,080,000 | 220 |
| 2005-04-14 | 201 | 207 | 193 | 193 | 228,000 | 193 |
| 2005-04-13 | 210 | 216 | 203 | 206 | 227,000 | 206 |
| 2005-04-12 | 213 | 213 | 200 | 208 | 144,000 | 208 |
| 2005-04-11 | 218 | 222 | 212 | 213 | 288,000 | 213 |
| 2005-04-08 | 211 | 225 | 208 | 208 | 264,000 | 208 |
| 2005-04-07 | 230 | 230 | 206 | 218 | 626,000 | 218 |
| 2005-04-06 | 248 | 248 | 230 | 230 | 490,000 | 230 |
| 2005-04-05 | 263 | 273 | 230 | 248 | 1,296,000 | 248 |
| 2005-04-04 | 245 | 277 | 240 | 265 | 1,896,000 | 265 |
| 2005-04-01 | 260 | 288 | 221 | 230 | 4,109,000 | 230 |
| 2005-03-31 | 196 | 248 | 180 | 248 | 2,039,000 | 248 |
| 2005-03-30 | 212 | 246 | 198 | 198 | 2,310,000 | 198 |
| 2005-03-29 | 160 | 210 | 160 | 210 | 1,749,000 | 210 |
| 2005-03-28 | 147 | 164 | 145 | 160 | 540,000 | 160 |
| 2005-03-25 | 141 | 142 | 138 | 138 | 47,000 | 138 |
| 2005-03-24 | 142 | 145 | 138 | 138 | 104,000 | 138 |
| 2005-03-23 | 145 | 145 | 135 | 140 | 152,000 | 140 |
| 2005-03-22 | 148 | 148 | 138 | 147 | 401,000 | 147 |
| 2005-03-18 | 160 | 164 | 160 | 162 | 40,000 | 162 |
| 2005-03-17 | 160 | 164 | 155 | 159 | 53,000 | 159 |
| 2005-03-16 | 162 | 162 | 154 | 162 | 73,000 | 162 |
| 2005-03-15 | 165 | 168 | 158 | 164 | 117,000 | 164 |
| 2005-03-14 | 157 | 163 | 157 | 162 | 135,000 | 162 |
| 2005-03-11 | 152 | 157 | 152 | 155 | 30,000 | 155 |
| 2005-03-10 | 155 | 158 | 153 | 154 | 38,000 | 154 |
| 2005-03-09 | 160 | 160 | 151 | 153 | 57,000 | 153 |
| 2005-03-08 | 148 | 163 | 148 | 159 | 216,000 | 159 |
| 2005-03-07 | 149 | 149 | 146 | 146 | 74,000 | 146 |
| 2005-03-04 | 144 | 145 | 144 | 145 | 37,000 | 145 |
| 2005-03-03 | 145 | 146 | 143 | 144 | 46,000 | 144 |
| 2005-03-02 | 145 | 146 | 144 | 144 | 25,000 | 144 |
| 2005-03-01 | 143 | 147 | 143 | 144 | 21,000 | 144 |
| 2005-02-28 | 149 | 149 | 144 | 144 | 24,000 | 144 |
| 2005-02-25 | 149 | 149 | 146 | 149 | 40,000 | 149 |
| 2005-02-24 | 145 | 148 | 140 | 146 | 53,000 | 146 |
| 2005-02-23 | 146 | 146 | 143 | 144 | 6,000 | 144 |
| 2005-02-22 | 148 | 148 | 144 | 145 | 58,000 | 145 |
| 2005-02-21 | 149 | 151 | 145 | 147 | 75,000 | 147 |
| 2005-02-18 | 147 | 148 | 144 | 147 | 88,000 | 147 |
| 2005-02-17 | 143 | 152 | 142 | 145 | 191,000 | 145 |
| 2005-02-16 | 139 | 143 | 138 | 139 | 28,000 | 139 |
| 2005-02-15 | 145 | 145 | 136 | 144 | 62,000 | 144 |
| 2005-02-14 | 147 | 155 | 144 | 147 | 355,000 | 147 |
| 2005-02-10 | 131 | 143 | 130 | 143 | 116,000 | 143 |
| 2005-02-09 | 130 | 132 | 128 | 131 | 31,000 | 131 |
| 2005-02-08 | 133 | 133 | 130 | 130 | 67,000 | 130 |
| 2005-02-07 | 131 | 137 | 131 | 131 | 51,000 | 131 |
| 2005-02-04 | 135 | 139 | 130 | 130 | 33,000 | 130 |
| 2005-02-03 | 136 | 136 | 127 | 135 | 35,000 | 135 |
| 2005-02-02 | 137 | 137 | 131 | 134 | 41,000 | 134 |
| 2005-02-01 | 136 | 137 | 132 | 137 | 40,000 | 137 |
| 2005-01-31 | 133 | 143 | 133 | 135 | 78,000 | 135 |
| 2005-01-28 | 129 | 133 | 125 | 129 | 137,000 | 129 |
| 2005-01-27 | 142 | 145 | 134 | 134 | 80,000 | 134 |
| 2005-01-26 | 151 | 155 | 129 | 140 | 197,000 | 140 |
| 2005-01-25 | 154 | 170 | 140 | 146 | 881,000 | 146 |
| 2005-01-24 | 117 | 138 | 117 | 129 | 290,000 | 129 |
| 2005-01-21 | 117 | 118 | 115 | 117 | 27,000 | 117 |
| 2005-01-20 | 118 | 118 | 117 | 117 | 6,000 | 117 |
| 2005-01-19 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2005-01-18 | 119 | 120 | 118 | 120 | 11,000 | 120 |
| 2005-01-17 | 118 | 118 | 118 | 118 | 4,000 | 118 |
| 2005-01-14 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2005-01-13 | 119 | 119 | 115 | 115 | 13,000 | 115 |
| 2005-01-12 | 117 | 119 | 117 | 119 | 15,000 | 119 |
| 2005-01-11 | 118 | 118 | 116 | 116 | 11,000 | 116 |
| 2005-01-07 | 117 | 118 | 116 | 117 | 12,000 | 117 |
| 2005-01-06 | 120 | 120 | 115 | 115 | 39,000 | 115 |
| 2005-01-05 | 116 | 120 | 116 | 119 | 35,000 | 119 |
| 2005-01-04 | 117 | 117 | 115 | 115 | 19,000 | 115 |
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
