5285 (株)ヤマックス の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-289696939410,00094
2007-12-279197919713,00097
2007-12-269494909135,00091
2007-12-25979794944,00094
2007-12-219294919412,00094
2007-12-209395929211,00092
2007-12-199494929445,00094
2007-12-189797939619,00096
2007-12-179898979718,00097
2007-12-14961069698119,00098
2007-12-139597959615,00096
2007-12-12959695963,00096
2007-12-119798969628,00096
2007-12-10989897976,00097
2007-12-079898959721,00097
2007-12-069798979811,00098
2007-12-0597100969717,00097
2007-12-04999999991,00099
2007-12-03999999992,00099
2007-11-30979997999,00099
2007-11-299898959710,00097
2007-11-289697959712,00097
2007-11-279697959512,00095
2007-11-2610010098988,00098
2007-11-221011011011015,000101
2007-11-20969693967,00096
2007-11-199898969631,00096
2007-11-151031031031031,000103
2007-11-1410110310010310,000103
2007-11-1398100979910,00099
2007-11-12100100959650,00096
2007-11-0810810810210410,000104
2007-11-071111111101103,000110
2007-11-061111111101107,000110
2007-11-021121121121126,000112
2007-11-011131131121125,000112
2007-10-311131131121127,000112
2007-10-301131131121123,000112
2007-10-2910911410911425,000114
2007-10-261081091081092,000109
2007-10-2510710810710711,000107
2007-10-2410710710610717,000107
2007-10-231071081071077,000107
2007-10-2210710810610712,000107
2007-10-1911211211011013,000110
2007-10-181121121121122,000112
2007-10-171131131121125,000112
2007-10-161141141131137,000113
2007-10-1511511711511525,000115
2007-10-121141141141144,000114
2007-10-1111411411211410,000114
2007-10-1011411411211426,000114
2007-10-091131131131137,000113
2007-10-0511311411311310,000113
2007-10-0411211311211313,000113
2007-10-0311111211011228,000112
2007-10-021131131111115,000111
2007-10-011121121121123,000112
2007-09-2811211211011219,000112
2007-09-271131131131136,000113
2007-09-261111111111111,000111
2007-09-251101101101102,000110
2007-09-2110910910610720,000107
2007-09-201121121101105,000110
2007-09-191121121121123,000112
2007-09-181121121111115,000111
2007-09-141121151111114,000111
2007-09-131141141121126,000112
2007-09-1211011210911220,000112
2007-09-1111011110710725,000107
2007-09-1010911310811229,000112
2007-09-071121131121124,000112
2007-09-061111121111124,000112
2007-09-0511311311211320,000113
2007-09-04111125111114121,000114
2007-09-031121121111115,000111
2007-08-311111111101105,000110
2007-08-3011111411111331,000113
2007-08-291091101061106,000110
2007-08-281101111101108,000110
2007-08-2711411411111114,000111
2007-08-2411511511311311,000113
2007-08-23108126108113227,000113
2007-08-2210710910710918,000109
2007-08-2110911010911033,000110
2007-08-2011111310811019,000110
2007-08-1711211210710750,000107
2007-08-1611411411211253,000112
2007-08-1511411511411513,000115
2007-08-1411811811611610,000116
2007-08-131171191161187,000118
2007-08-1011912011612057,000120
2007-08-0912312312012253,000122
2007-08-0812312312212313,000123
2007-08-0712612712212330,000123
2007-08-0612612612212352,000123
2007-08-0312913612912993,000129
2007-08-0212912912712717,000127
2007-08-0113013212812845,000128
2007-07-3112712812712820,000128
2007-07-3012412612012652,000126
2007-07-2712312712312582,000125
2007-07-2613413412613095,000130
2007-07-2513313613213447,000134
2007-07-2413813813413442,000134
2007-07-2314314313613837,000138
2007-07-2014714714314427,000144
2007-07-19143152142148157,000148
2007-07-18140145138145106,000145
2007-07-17148150141141189,000141
2007-07-13153158146150200,000150
2007-07-12150153147149145,000149
2007-07-11160161146155589,000155
2007-07-10167170146150929,000150
2007-07-091421811421574,031,000157
2007-07-0613413813313822,000138
2007-07-0513313513313510,000135
2007-07-0413413413213319,000133
2007-07-03131139131134120,000134
2007-07-0213313313013210,000132
2007-06-2913013312813325,000133
2007-06-2812913312813039,000130
2007-06-2712912912812915,000129
2007-06-2613013012812812,000128
2007-06-2513013012813023,000130
2007-06-2213013012812918,000129
2007-06-2112913112613041,000130
2007-06-2012813312812990,000129
2007-06-1912812912612719,000127
2007-06-18125129124129109,000129
2007-06-1512112412112439,000124
2007-06-141201201181208,000120
2007-06-1311812011812016,000120
2007-06-1212312312012026,000120
2007-06-1112312412212330,000123
2007-06-0812212211912034,000120
2007-06-0712212312212212,000122
2007-06-0612312311912215,000122
2007-06-0512112412012415,000124
2007-06-0412312311912041,000120
2007-06-0112112211912026,000120
2007-05-3111812211711936,000119
2007-05-3011511711411626,000116
2007-05-2911411511311330,000113
2007-05-2811311511211421,000114
2007-05-2511611611411412,000114
2007-05-2411711711511512,000115
2007-05-2311711710811759,000117
2007-05-221171171171176,000117
2007-05-211181181171174,000117
2007-05-1812312311711822,000118
2007-05-17116128115122152,000122
2007-05-1611911911311635,000116
2007-05-1512212211912015,000120
2007-05-14121132117120181,000120
2007-05-111191191191191,000119
2007-05-1012012111911921,000119
2007-05-0912512812012070,000120
2007-05-0811611911511926,000119
2007-05-071151151141156,000115
2007-05-0211611811511524,000115
2007-05-0111811811711713,000117
2007-04-2711211511211512,000115
2007-04-261121141111117,000111
2007-04-2511111211011226,000112
2007-04-2411211210611021,000110
2007-04-231131131121127,000112
2007-04-2011211211111219,000112
2007-04-1911311311211216,000112
2007-04-181131131131131,000113
2007-04-171131131131131,000113
2007-04-161111141111149,000114
2007-04-131151151151153,000115
2007-04-121151151141158,000115
2007-04-1111611711411518,000115
2007-04-101151171151165,000116
2007-04-0611511711411614,000116
2007-04-0511311311211315,000113
2007-04-0411411511311527,000115
2007-04-0311511611411516,000115
2007-04-021181181171176,000117
2007-03-301181191171184,000118
2007-03-2911711711611710,000117
2007-03-2812012011511742,000117
2007-03-2711912011811917,000119
2007-03-2612112311812115,000121
2007-03-2312612612012147,000121
2007-03-2212412412212410,000124
2007-03-2012212712212238,000122
2007-03-1912012111912130,000121
2007-03-1612812812312521,000125
2007-03-1511912911912684,000126
2007-03-1412012111911961,000119
2007-03-1312312712312568,000125
2007-03-1212012312012319,000123
2007-03-091201201191207,000120
2007-03-081191201191207,000120
2007-03-0711912011811827,000118
2007-03-0611811911611932,000119
2007-03-0512012011712021,000120
2007-03-0212212412012261,000122
2007-03-0112812812312529,000125
2007-02-2812612812212774,000127
2007-02-2713213313113374,000133
2007-02-2613213313113148,000131
2007-02-2313113112813043,000130
2007-02-2213113112813147,000131
2007-02-2113013313013012,000130
2007-02-2013213313013315,000133
2007-02-1913313313113225,000132
2007-02-1612813012713033,000130
2007-02-1512912912512865,000128
2007-02-14135135129129127,000129
2007-02-13142142135137122,000137
2007-02-09141141136138185,000138
2007-02-08143148139142314,000142
2007-02-07133145131138469,000138
2007-02-06131133129132125,000132
2007-02-05128142126129255,000129
2007-02-0212812912612886,000128
2007-02-0112812912512698,000126
2007-01-31124138123126797,000126
2007-01-3012312612312360,000123
2007-01-2912312312012330,000123
2007-01-2612112312112396,000123
2007-01-25126132125126142,000126
2007-01-24123138120124434,000124
2007-01-2312512512012277,000122
2007-01-2212012512012579,000125
2007-01-1911912011712022,000120
2007-01-1811511911511945,000119
2007-01-1711511511311516,000115
2007-01-161141141141149,000114
2007-01-1511711711411511,000115
2007-01-1211511611311625,000116
2007-01-111131151131158,000115
2007-01-1011711711211328,000113
2007-01-0911511611311513,000115
2007-01-0511911911111564,000115
2007-01-041171181171188,000118

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