5285 (株)ヤマックス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 120 | 121 | 116 | 117 | 24,000 | 117 |
| 2006-12-28 | 117 | 121 | 115 | 120 | 39,000 | 120 |
| 2006-12-27 | 115 | 117 | 115 | 115 | 19,000 | 115 |
| 2006-12-26 | 115 | 117 | 115 | 116 | 52,000 | 116 |
| 2006-12-25 | 119 | 119 | 114 | 117 | 55,000 | 117 |
| 2006-12-22 | 122 | 122 | 117 | 118 | 134,000 | 118 |
| 2006-12-21 | 125 | 125 | 122 | 123 | 46,000 | 123 |
| 2006-12-20 | 125 | 136 | 120 | 122 | 299,000 | 122 |
| 2006-12-19 | 131 | 142 | 118 | 120 | 331,000 | 120 |
| 2006-12-18 | 124 | 129 | 123 | 129 | 102,000 | 129 |
| 2006-12-15 | 119 | 121 | 118 | 121 | 34,000 | 121 |
| 2006-12-14 | 117 | 117 | 116 | 117 | 8,000 | 117 |
| 2006-12-13 | 119 | 119 | 116 | 116 | 12,000 | 116 |
| 2006-12-12 | 117 | 118 | 115 | 117 | 47,000 | 117 |
| 2006-12-11 | 121 | 121 | 116 | 119 | 28,000 | 119 |
| 2006-12-08 | 123 | 124 | 114 | 119 | 139,000 | 119 |
| 2006-12-07 | 110 | 134 | 109 | 125 | 941,000 | 125 |
| 2006-12-06 | 108 | 109 | 107 | 109 | 7,000 | 109 |
| 2006-12-05 | 109 | 109 | 108 | 109 | 21,000 | 109 |
| 2006-12-04 | 109 | 109 | 106 | 106 | 16,000 | 106 |
| 2006-12-01 | 111 | 112 | 110 | 110 | 7,000 | 110 |
| 2006-11-30 | 111 | 114 | 110 | 111 | 17,000 | 111 |
| 2006-11-29 | 110 | 112 | 110 | 110 | 8,000 | 110 |
| 2006-11-28 | 105 | 109 | 105 | 109 | 17,000 | 109 |
| 2006-11-27 | 114 | 114 | 108 | 109 | 16,000 | 109 |
| 2006-11-24 | 109 | 110 | 106 | 109 | 25,000 | 109 |
| 2006-11-22 | 101 | 106 | 97 | 104 | 56,000 | 104 |
| 2006-11-21 | 104 | 105 | 102 | 102 | 29,000 | 102 |
| 2006-11-20 | 115 | 115 | 102 | 102 | 102,000 | 102 |
| 2006-11-17 | 121 | 121 | 113 | 116 | 44,000 | 116 |
| 2006-11-16 | 121 | 121 | 119 | 120 | 27,000 | 120 |
| 2006-11-15 | 121 | 121 | 119 | 120 | 11,000 | 120 |
| 2006-11-14 | 121 | 122 | 119 | 120 | 25,000 | 120 |
| 2006-11-13 | 120 | 124 | 120 | 121 | 74,000 | 121 |
| 2006-11-10 | 126 | 126 | 123 | 124 | 50,000 | 124 |
| 2006-11-09 | 133 | 133 | 128 | 128 | 18,000 | 128 |
| 2006-11-08 | 134 | 134 | 130 | 131 | 55,000 | 131 |
| 2006-11-07 | 135 | 135 | 131 | 133 | 112,000 | 133 |
| 2006-11-06 | 130 | 136 | 128 | 136 | 157,000 | 136 |
| 2006-11-02 | 130 | 132 | 129 | 130 | 42,000 | 130 |
| 2006-11-01 | 135 | 135 | 131 | 131 | 47,000 | 131 |
| 2006-10-31 | 131 | 134 | 131 | 134 | 50,000 | 134 |
| 2006-10-30 | 131 | 132 | 128 | 130 | 44,000 | 130 |
| 2006-10-27 | 133 | 134 | 132 | 134 | 14,000 | 134 |
| 2006-10-26 | 134 | 136 | 132 | 133 | 39,000 | 133 |
| 2006-10-25 | 135 | 137 | 132 | 134 | 60,000 | 134 |
| 2006-10-24 | 134 | 134 | 133 | 134 | 14,000 | 134 |
| 2006-10-23 | 132 | 134 | 132 | 133 | 17,000 | 133 |
| 2006-10-20 | 136 | 136 | 133 | 134 | 19,000 | 134 |
| 2006-10-19 | 137 | 137 | 134 | 135 | 42,000 | 135 |
| 2006-10-18 | 131 | 140 | 131 | 135 | 335,000 | 135 |
| 2006-10-17 | 131 | 132 | 128 | 131 | 23,000 | 131 |
| 2006-10-16 | 130 | 133 | 129 | 133 | 49,000 | 133 |
| 2006-10-13 | 130 | 132 | 129 | 130 | 23,000 | 130 |
| 2006-10-12 | 129 | 132 | 126 | 130 | 41,000 | 130 |
| 2006-10-11 | 135 | 135 | 130 | 133 | 34,000 | 133 |
| 2006-10-10 | 135 | 138 | 134 | 135 | 21,000 | 135 |
| 2006-10-06 | 141 | 141 | 138 | 138 | 13,000 | 138 |
| 2006-10-05 | 143 | 144 | 141 | 141 | 39,000 | 141 |
| 2006-10-04 | 143 | 143 | 140 | 140 | 22,000 | 140 |
| 2006-10-03 | 140 | 145 | 139 | 142 | 56,000 | 142 |
| 2006-10-02 | 139 | 145 | 137 | 140 | 93,000 | 140 |
| 2006-09-29 | 139 | 139 | 135 | 135 | 15,000 | 135 |
| 2006-09-28 | 139 | 139 | 136 | 136 | 61,000 | 136 |
| 2006-09-27 | 134 | 149 | 134 | 139 | 379,000 | 139 |
| 2006-09-26 | 137 | 137 | 133 | 133 | 28,000 | 133 |
| 2006-09-25 | 138 | 138 | 137 | 138 | 4,000 | 138 |
| 2006-09-22 | 138 | 138 | 136 | 137 | 7,000 | 137 |
| 2006-09-21 | 140 | 140 | 138 | 138 | 11,000 | 138 |
| 2006-09-20 | 139 | 140 | 136 | 138 | 19,000 | 138 |
| 2006-09-19 | 141 | 141 | 135 | 139 | 51,000 | 139 |
| 2006-09-15 | 146 | 147 | 136 | 141 | 102,000 | 141 |
| 2006-09-14 | 149 | 149 | 145 | 147 | 53,000 | 147 |
| 2006-09-13 | 151 | 153 | 150 | 150 | 33,000 | 150 |
| 2006-09-12 | 153 | 153 | 151 | 151 | 35,000 | 151 |
| 2006-09-11 | 155 | 155 | 153 | 153 | 44,000 | 153 |
| 2006-09-08 | 154 | 155 | 152 | 154 | 32,000 | 154 |
| 2006-09-07 | 153 | 154 | 152 | 154 | 16,000 | 154 |
| 2006-09-06 | 152 | 154 | 151 | 154 | 60,000 | 154 |
| 2006-09-05 | 151 | 152 | 150 | 152 | 43,000 | 152 |
| 2006-09-04 | 154 | 154 | 150 | 153 | 28,000 | 153 |
| 2006-09-01 | 151 | 152 | 150 | 150 | 24,000 | 150 |
| 2006-08-31 | 151 | 154 | 151 | 152 | 25,000 | 152 |
| 2006-08-30 | 152 | 153 | 152 | 152 | 19,000 | 152 |
| 2006-08-29 | 154 | 154 | 151 | 152 | 19,000 | 152 |
| 2006-08-28 | 155 | 155 | 152 | 152 | 38,000 | 152 |
| 2006-08-25 | 156 | 157 | 153 | 155 | 68,000 | 155 |
| 2006-08-24 | 159 | 159 | 153 | 156 | 102,000 | 156 |
| 2006-08-23 | 156 | 158 | 156 | 158 | 28,000 | 158 |
| 2006-08-22 | 158 | 160 | 157 | 158 | 31,000 | 158 |
| 2006-08-21 | 158 | 160 | 156 | 157 | 51,000 | 157 |
| 2006-08-18 | 155 | 157 | 154 | 157 | 41,000 | 157 |
| 2006-08-17 | 157 | 158 | 150 | 154 | 66,000 | 154 |
| 2006-08-16 | 153 | 157 | 153 | 155 | 34,000 | 155 |
| 2006-08-15 | 153 | 157 | 152 | 153 | 56,000 | 153 |
| 2006-08-14 | 152 | 153 | 149 | 151 | 52,000 | 151 |
| 2006-08-11 | 156 | 156 | 154 | 154 | 25,000 | 154 |
| 2006-08-10 | 154 | 156 | 153 | 155 | 16,000 | 155 |
| 2006-08-09 | 154 | 156 | 152 | 155 | 33,000 | 155 |
| 2006-08-08 | 155 | 156 | 154 | 154 | 34,000 | 154 |
| 2006-08-07 | 162 | 162 | 159 | 159 | 35,000 | 159 |
| 2006-08-04 | 165 | 165 | 160 | 161 | 63,000 | 161 |
| 2006-08-03 | 157 | 161 | 156 | 161 | 60,000 | 161 |
| 2006-08-02 | 155 | 157 | 154 | 156 | 64,000 | 156 |
| 2006-08-01 | 156 | 158 | 153 | 153 | 51,000 | 153 |
| 2006-07-31 | 155 | 155 | 151 | 153 | 31,000 | 153 |
| 2006-07-28 | 155 | 155 | 150 | 152 | 36,000 | 152 |
| 2006-07-27 | 150 | 151 | 146 | 150 | 98,000 | 150 |
| 2006-07-26 | 160 | 160 | 152 | 152 | 44,000 | 152 |
| 2006-07-25 | 154 | 161 | 154 | 160 | 72,000 | 160 |
| 2006-07-24 | 159 | 160 | 149 | 153 | 110,000 | 153 |
| 2006-07-21 | 150 | 155 | 149 | 154 | 60,000 | 154 |
| 2006-07-20 | 154 | 154 | 149 | 150 | 65,000 | 150 |
| 2006-07-19 | 143 | 148 | 143 | 145 | 109,000 | 145 |
| 2006-07-18 | 163 | 163 | 135 | 148 | 108,000 | 148 |
| 2006-07-14 | 165 | 168 | 162 | 163 | 64,000 | 163 |
| 2006-07-13 | 159 | 175 | 158 | 164 | 395,000 | 164 |
| 2006-07-12 | 163 | 163 | 160 | 160 | 49,000 | 160 |
| 2006-07-11 | 165 | 170 | 163 | 163 | 50,000 | 163 |
| 2006-07-10 | 166 | 166 | 161 | 165 | 115,000 | 165 |
| 2006-07-07 | 170 | 175 | 167 | 169 | 94,000 | 169 |
| 2006-07-06 | 177 | 177 | 173 | 173 | 61,000 | 173 |
| 2006-07-05 | 178 | 178 | 176 | 177 | 45,000 | 177 |
| 2006-07-04 | 177 | 182 | 176 | 179 | 187,000 | 179 |
| 2006-07-03 | 176 | 177 | 174 | 176 | 44,000 | 176 |
| 2006-06-30 | 175 | 178 | 175 | 176 | 102,000 | 176 |
| 2006-06-29 | 178 | 178 | 176 | 176 | 96,000 | 176 |
| 2006-06-28 | 178 | 179 | 177 | 179 | 49,000 | 179 |
| 2006-06-27 | 180 | 180 | 178 | 179 | 63,000 | 179 |
| 2006-06-26 | 178 | 179 | 176 | 178 | 112,000 | 178 |
| 2006-06-23 | 183 | 184 | 175 | 181 | 207,000 | 181 |
| 2006-06-22 | 185 | 187 | 183 | 184 | 184,000 | 184 |
| 2006-06-21 | 185 | 189 | 181 | 184 | 236,000 | 184 |
| 2006-06-20 | 181 | 184 | 181 | 183 | 148,000 | 183 |
| 2006-06-19 | 176 | 187 | 176 | 180 | 540,000 | 180 |
| 2006-06-16 | 179 | 181 | 176 | 179 | 358,000 | 179 |
| 2006-06-15 | 175 | 178 | 174 | 177 | 218,000 | 177 |
| 2006-06-14 | 178 | 180 | 171 | 174 | 439,000 | 174 |
| 2006-06-13 | 182 | 184 | 175 | 175 | 866,000 | 175 |
| 2006-06-12 | 180 | 197 | 175 | 180 | 3,916,000 | 180 |
| 2006-06-09 | 178 | 192 | 175 | 178 | 2,074,000 | 178 |
| 2006-06-08 | 183 | 185 | 169 | 173 | 1,066,000 | 173 |
| 2006-06-07 | 205 | 215 | 182 | 188 | 2,399,000 | 188 |
| 2006-06-06 | 198 | 226 | 194 | 204 | 9,895,000 | 204 |
| 2006-06-05 | 178 | 203 | 172 | 193 | 5,620,000 | 193 |
| 2006-06-02 | 184 | 214 | 161 | 170 | 6,511,000 | 170 |
| 2006-06-01 | 169 | 194 | 163 | 182 | 3,678,000 | 182 |
| 2006-05-31 | 177 | 183 | 164 | 164 | 1,869,000 | 164 |
| 2006-05-30 | 166 | 199 | 163 | 192 | 6,042,000 | 192 |
| 2006-05-29 | 163 | 167 | 159 | 163 | 133,000 | 163 |
| 2006-05-26 | 162 | 164 | 158 | 160 | 226,000 | 160 |
| 2006-05-25 | 156 | 180 | 156 | 161 | 1,346,000 | 161 |
| 2006-05-24 | 156 | 159 | 154 | 159 | 56,000 | 159 |
| 2006-05-23 | 161 | 161 | 156 | 156 | 59,000 | 156 |
| 2006-05-22 | 167 | 168 | 160 | 165 | 157,000 | 165 |
| 2006-05-19 | 156 | 169 | 154 | 169 | 138,000 | 169 |
| 2006-05-18 | 152 | 161 | 151 | 158 | 115,000 | 158 |
| 2006-05-17 | 159 | 167 | 155 | 167 | 112,000 | 167 |
| 2006-05-16 | 170 | 170 | 159 | 159 | 300,000 | 159 |
| 2006-05-15 | 182 | 182 | 167 | 170 | 426,000 | 170 |
| 2006-05-12 | 177 | 189 | 170 | 174 | 821,000 | 174 |
| 2006-05-11 | 201 | 224 | 177 | 182 | 6,497,000 | 182 |
| 2006-05-10 | 170 | 218 | 170 | 216 | 7,699,000 | 216 |
| 2006-05-09 | 172 | 172 | 165 | 168 | 60,000 | 168 |
| 2006-05-08 | 178 | 180 | 169 | 171 | 124,000 | 171 |
| 2006-05-02 | 186 | 190 | 171 | 173 | 709,000 | 173 |
| 2006-05-01 | 164 | 199 | 164 | 191 | 2,022,000 | 191 |
| 2006-04-28 | 163 | 163 | 163 | 163 | 9,000 | 163 |
| 2006-04-27 | 158 | 163 | 158 | 160 | 24,000 | 160 |
| 2006-04-26 | 160 | 160 | 155 | 155 | 6,000 | 155 |
| 2006-04-25 | 154 | 159 | 154 | 159 | 6,000 | 159 |
| 2006-04-24 | 156 | 160 | 151 | 153 | 39,000 | 153 |
| 2006-04-21 | 165 | 168 | 159 | 161 | 31,000 | 161 |
| 2006-04-20 | 172 | 172 | 166 | 166 | 54,000 | 166 |
| 2006-04-19 | 172 | 177 | 167 | 171 | 50,000 | 171 |
| 2006-04-18 | 167 | 170 | 166 | 170 | 8,000 | 170 |
| 2006-04-17 | 175 | 175 | 169 | 169 | 17,000 | 169 |
| 2006-04-14 | 175 | 175 | 173 | 174 | 23,000 | 174 |
| 2006-04-13 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2006-04-12 | 177 | 177 | 174 | 175 | 43,000 | 175 |
| 2006-04-11 | 177 | 177 | 177 | 177 | 8,000 | 177 |
| 2006-04-10 | 179 | 179 | 175 | 175 | 13,000 | 175 |
| 2006-04-07 | 177 | 177 | 175 | 175 | 11,000 | 175 |
| 2006-04-06 | 176 | 179 | 176 | 178 | 14,000 | 178 |
| 2006-04-05 | 176 | 178 | 176 | 176 | 20,000 | 176 |
| 2006-04-04 | 179 | 179 | 176 | 176 | 12,000 | 176 |
| 2006-04-03 | 179 | 179 | 175 | 177 | 20,000 | 177 |
| 2006-03-31 | 178 | 179 | 174 | 179 | 22,000 | 179 |
| 2006-03-30 | 175 | 180 | 174 | 178 | 45,000 | 178 |
| 2006-03-29 | 174 | 175 | 172 | 175 | 11,000 | 175 |
| 2006-03-28 | 171 | 173 | 171 | 173 | 18,000 | 173 |
| 2006-03-27 | 176 | 176 | 172 | 175 | 13,000 | 175 |
| 2006-03-24 | 173 | 177 | 173 | 175 | 13,000 | 175 |
| 2006-03-23 | 176 | 178 | 174 | 175 | 17,000 | 175 |
| 2006-03-22 | 177 | 177 | 175 | 176 | 37,000 | 176 |
| 2006-03-20 | 173 | 178 | 172 | 177 | 66,000 | 177 |
| 2006-03-17 | 171 | 173 | 169 | 171 | 24,000 | 171 |
| 2006-03-16 | 174 | 174 | 170 | 170 | 32,000 | 170 |
| 2006-03-15 | 179 | 179 | 171 | 176 | 60,000 | 176 |
| 2006-03-14 | 188 | 189 | 174 | 176 | 252,000 | 176 |
| 2006-03-13 | 168 | 205 | 168 | 184 | 2,813,000 | 184 |
| 2006-03-10 | 159 | 169 | 155 | 163 | 85,000 | 163 |
| 2006-03-09 | 152 | 185 | 152 | 160 | 509,000 | 160 |
| 2006-03-08 | 151 | 154 | 151 | 151 | 32,000 | 151 |
| 2006-03-07 | 154 | 164 | 150 | 151 | 70,000 | 151 |
| 2006-03-06 | 155 | 159 | 150 | 154 | 26,000 | 154 |
| 2006-03-03 | 168 | 168 | 151 | 158 | 48,000 | 158 |
| 2006-03-02 | 166 | 188 | 166 | 166 | 143,000 | 166 |
| 2006-03-01 | 162 | 170 | 161 | 170 | 34,000 | 170 |
| 2006-02-28 | 170 | 172 | 161 | 162 | 26,000 | 162 |
| 2006-02-27 | 174 | 174 | 170 | 170 | 16,000 | 170 |
| 2006-02-24 | 167 | 170 | 161 | 170 | 31,000 | 170 |
| 2006-02-23 | 156 | 165 | 156 | 163 | 23,000 | 163 |
| 2006-02-22 | 149 | 159 | 149 | 155 | 28,000 | 155 |
| 2006-02-21 | 135 | 144 | 125 | 144 | 69,000 | 144 |
| 2006-02-20 | 139 | 145 | 139 | 140 | 57,000 | 140 |
| 2006-02-17 | 167 | 167 | 150 | 159 | 57,000 | 159 |
| 2006-02-16 | 170 | 170 | 162 | 162 | 12,000 | 162 |
| 2006-02-15 | 175 | 176 | 170 | 172 | 15,000 | 172 |
| 2006-02-14 | 180 | 181 | 160 | 175 | 56,000 | 175 |
| 2006-02-13 | 190 | 190 | 182 | 182 | 71,000 | 182 |
| 2006-02-10 | 200 | 200 | 190 | 193 | 79,000 | 193 |
| 2006-02-09 | 196 | 200 | 194 | 195 | 47,000 | 195 |
| 2006-02-08 | 201 | 201 | 195 | 198 | 85,000 | 198 |
| 2006-02-07 | 195 | 216 | 195 | 202 | 1,015,000 | 202 |
| 2006-02-06 | 193 | 193 | 189 | 190 | 93,000 | 190 |
| 2006-02-03 | 197 | 198 | 190 | 192 | 99,000 | 192 |
| 2006-02-02 | 206 | 212 | 194 | 196 | 485,000 | 196 |
| 2006-02-01 | 188 | 234 | 188 | 203 | 3,292,000 | 203 |
| 2006-01-31 | 187 | 194 | 186 | 187 | 20,000 | 187 |
| 2006-01-30 | 187 | 193 | 186 | 186 | 25,000 | 186 |
| 2006-01-27 | 183 | 185 | 180 | 180 | 9,000 | 180 |
| 2006-01-26 | 182 | 184 | 179 | 180 | 21,000 | 180 |
| 2006-01-25 | 176 | 185 | 176 | 181 | 30,000 | 181 |
| 2006-01-24 | 168 | 178 | 166 | 176 | 16,000 | 176 |
| 2006-01-23 | 174 | 175 | 165 | 171 | 38,000 | 171 |
| 2006-01-20 | 189 | 190 | 173 | 178 | 52,000 | 178 |
| 2006-01-19 | 165 | 189 | 165 | 185 | 80,000 | 185 |
| 2006-01-18 | 195 | 195 | 150 | 171 | 165,000 | 171 |
| 2006-01-17 | 205 | 205 | 199 | 199 | 62,000 | 199 |
| 2006-01-16 | 202 | 208 | 202 | 205 | 138,000 | 205 |
| 2006-01-13 | 202 | 203 | 200 | 202 | 130,000 | 202 |
| 2006-01-12 | 200 | 202 | 198 | 201 | 152,000 | 201 |
| 2006-01-11 | 196 | 198 | 195 | 198 | 127,000 | 198 |
| 2006-01-10 | 196 | 197 | 194 | 195 | 104,000 | 195 |
| 2006-01-06 | 195 | 196 | 193 | 196 | 73,000 | 196 |
| 2006-01-05 | 194 | 196 | 193 | 195 | 46,000 | 195 |
| 2006-01-04 | 196 | 196 | 194 | 194 | 7,000 | 194 |
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
