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
2006-12-2912012111611724,000117
2006-12-2811712111512039,000120
2006-12-2711511711511519,000115
2006-12-2611511711511652,000116
2006-12-2511911911411755,000117
2006-12-22122122117118134,000118
2006-12-2112512512212346,000123
2006-12-20125136120122299,000122
2006-12-19131142118120331,000120
2006-12-18124129123129102,000129
2006-12-1511912111812134,000121
2006-12-141171171161178,000117
2006-12-1311911911611612,000116
2006-12-1211711811511747,000117
2006-12-1112112111611928,000119
2006-12-08123124114119139,000119
2006-12-07110134109125941,000125
2006-12-061081091071097,000109
2006-12-0510910910810921,000109
2006-12-0410910910610616,000106
2006-12-011111121101107,000110
2006-11-3011111411011117,000111
2006-11-291101121101108,000110
2006-11-2810510910510917,000109
2006-11-2711411410810916,000109
2006-11-2410911010610925,000109
2006-11-221011069710456,000104
2006-11-2110410510210229,000102
2006-11-20115115102102102,000102
2006-11-1712112111311644,000116
2006-11-1612112111912027,000120
2006-11-1512112111912011,000120
2006-11-1412112211912025,000120
2006-11-1312012412012174,000121
2006-11-1012612612312450,000124
2006-11-0913313312812818,000128
2006-11-0813413413013155,000131
2006-11-07135135131133112,000133
2006-11-06130136128136157,000136
2006-11-0213013212913042,000130
2006-11-0113513513113147,000131
2006-10-3113113413113450,000134
2006-10-3013113212813044,000130
2006-10-2713313413213414,000134
2006-10-2613413613213339,000133
2006-10-2513513713213460,000134
2006-10-2413413413313414,000134
2006-10-2313213413213317,000133
2006-10-2013613613313419,000134
2006-10-1913713713413542,000135
2006-10-18131140131135335,000135
2006-10-1713113212813123,000131
2006-10-1613013312913349,000133
2006-10-1313013212913023,000130
2006-10-1212913212613041,000130
2006-10-1113513513013334,000133
2006-10-1013513813413521,000135
2006-10-0614114113813813,000138
2006-10-0514314414114139,000141
2006-10-0414314314014022,000140
2006-10-0314014513914256,000142
2006-10-0213914513714093,000140
2006-09-2913913913513515,000135
2006-09-2813913913613661,000136
2006-09-27134149134139379,000139
2006-09-2613713713313328,000133
2006-09-251381381371384,000138
2006-09-221381381361377,000137
2006-09-2114014013813811,000138
2006-09-2013914013613819,000138
2006-09-1914114113513951,000139
2006-09-15146147136141102,000141
2006-09-1414914914514753,000147
2006-09-1315115315015033,000150
2006-09-1215315315115135,000151
2006-09-1115515515315344,000153
2006-09-0815415515215432,000154
2006-09-0715315415215416,000154
2006-09-0615215415115460,000154
2006-09-0515115215015243,000152
2006-09-0415415415015328,000153
2006-09-0115115215015024,000150
2006-08-3115115415115225,000152
2006-08-3015215315215219,000152
2006-08-2915415415115219,000152
2006-08-2815515515215238,000152
2006-08-2515615715315568,000155
2006-08-24159159153156102,000156
2006-08-2315615815615828,000158
2006-08-2215816015715831,000158
2006-08-2115816015615751,000157
2006-08-1815515715415741,000157
2006-08-1715715815015466,000154
2006-08-1615315715315534,000155
2006-08-1515315715215356,000153
2006-08-1415215314915152,000151
2006-08-1115615615415425,000154
2006-08-1015415615315516,000155
2006-08-0915415615215533,000155
2006-08-0815515615415434,000154
2006-08-0716216215915935,000159
2006-08-0416516516016163,000161
2006-08-0315716115616160,000161
2006-08-0215515715415664,000156
2006-08-0115615815315351,000153
2006-07-3115515515115331,000153
2006-07-2815515515015236,000152
2006-07-2715015114615098,000150
2006-07-2616016015215244,000152
2006-07-2515416115416072,000160
2006-07-24159160149153110,000153
2006-07-2115015514915460,000154
2006-07-2015415414915065,000150
2006-07-19143148143145109,000145
2006-07-18163163135148108,000148
2006-07-1416516816216364,000163
2006-07-13159175158164395,000164
2006-07-1216316316016049,000160
2006-07-1116517016316350,000163
2006-07-10166166161165115,000165
2006-07-0717017516716994,000169
2006-07-0617717717317361,000173
2006-07-0517817817617745,000177
2006-07-04177182176179187,000179
2006-07-0317617717417644,000176
2006-06-30175178175176102,000176
2006-06-2917817817617696,000176
2006-06-2817817917717949,000179
2006-06-2718018017817963,000179
2006-06-26178179176178112,000178
2006-06-23183184175181207,000181
2006-06-22185187183184184,000184
2006-06-21185189181184236,000184
2006-06-20181184181183148,000183
2006-06-19176187176180540,000180
2006-06-16179181176179358,000179
2006-06-15175178174177218,000177
2006-06-14178180171174439,000174
2006-06-13182184175175866,000175
2006-06-121801971751803,916,000180
2006-06-091781921751782,074,000178
2006-06-081831851691731,066,000173
2006-06-072052151821882,399,000188
2006-06-061982261942049,895,000204
2006-06-051782031721935,620,000193
2006-06-021842141611706,511,000170
2006-06-011691941631823,678,000182
2006-05-311771831641641,869,000164
2006-05-301661991631926,042,000192
2006-05-29163167159163133,000163
2006-05-26162164158160226,000160
2006-05-251561801561611,346,000161
2006-05-2415615915415956,000159
2006-05-2316116115615659,000156
2006-05-22167168160165157,000165
2006-05-19156169154169138,000169
2006-05-18152161151158115,000158
2006-05-17159167155167112,000167
2006-05-16170170159159300,000159
2006-05-15182182167170426,000170
2006-05-12177189170174821,000174
2006-05-112012241771826,497,000182
2006-05-101702181702167,699,000216
2006-05-0917217216516860,000168
2006-05-08178180169171124,000171
2006-05-02186190171173709,000173
2006-05-011641991641912,022,000191
2006-04-281631631631639,000163
2006-04-2715816315816024,000160
2006-04-261601601551556,000155
2006-04-251541591541596,000159
2006-04-2415616015115339,000153
2006-04-2116516815916131,000161
2006-04-2017217216616654,000166
2006-04-1917217716717150,000171
2006-04-181671701661708,000170
2006-04-1717517516916917,000169
2006-04-1417517517317423,000174
2006-04-131751751751758,000175
2006-04-1217717717417543,000175
2006-04-111771771771778,000177
2006-04-1017917917517513,000175
2006-04-0717717717517511,000175
2006-04-0617617917617814,000178
2006-04-0517617817617620,000176
2006-04-0417917917617612,000176
2006-04-0317917917517720,000177
2006-03-3117817917417922,000179
2006-03-3017518017417845,000178
2006-03-2917417517217511,000175
2006-03-2817117317117318,000173
2006-03-2717617617217513,000175
2006-03-2417317717317513,000175
2006-03-2317617817417517,000175
2006-03-2217717717517637,000176
2006-03-2017317817217766,000177
2006-03-1717117316917124,000171
2006-03-1617417417017032,000170
2006-03-1517917917117660,000176
2006-03-14188189174176252,000176
2006-03-131682051681842,813,000184
2006-03-1015916915516385,000163
2006-03-09152185152160509,000160
2006-03-0815115415115132,000151
2006-03-0715416415015170,000151
2006-03-0615515915015426,000154
2006-03-0316816815115848,000158
2006-03-02166188166166143,000166
2006-03-0116217016117034,000170
2006-02-2817017216116226,000162
2006-02-2717417417017016,000170
2006-02-2416717016117031,000170
2006-02-2315616515616323,000163
2006-02-2214915914915528,000155
2006-02-2113514412514469,000144
2006-02-2013914513914057,000140
2006-02-1716716715015957,000159
2006-02-1617017016216212,000162
2006-02-1517517617017215,000172
2006-02-1418018116017556,000175
2006-02-1319019018218271,000182
2006-02-1020020019019379,000193
2006-02-0919620019419547,000195
2006-02-0820120119519885,000198
2006-02-071952161952021,015,000202
2006-02-0619319318919093,000190
2006-02-0319719819019299,000192
2006-02-02206212194196485,000196
2006-02-011882341882033,292,000203
2006-01-3118719418618720,000187
2006-01-3018719318618625,000186
2006-01-271831851801809,000180
2006-01-2618218417918021,000180
2006-01-2517618517618130,000181
2006-01-2416817816617616,000176
2006-01-2317417516517138,000171
2006-01-2018919017317852,000178
2006-01-1916518916518580,000185
2006-01-18195195150171165,000171
2006-01-1720520519919962,000199
2006-01-16202208202205138,000205
2006-01-13202203200202130,000202
2006-01-12200202198201152,000201
2006-01-11196198195198127,000198
2006-01-10196197194195104,000195
2006-01-0619519619319673,000196
2006-01-0519419619319546,000195
2006-01-041961961941947,000194

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