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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 96 | 96 | 93 | 94 | 10,000 | 94 |
| 2007-12-27 | 91 | 97 | 91 | 97 | 13,000 | 97 |
| 2007-12-26 | 94 | 94 | 90 | 91 | 35,000 | 91 |
| 2007-12-25 | 97 | 97 | 94 | 94 | 4,000 | 94 |
| 2007-12-21 | 92 | 94 | 91 | 94 | 12,000 | 94 |
| 2007-12-20 | 93 | 95 | 92 | 92 | 11,000 | 92 |
| 2007-12-19 | 94 | 94 | 92 | 94 | 45,000 | 94 |
| 2007-12-18 | 97 | 97 | 93 | 96 | 19,000 | 96 |
| 2007-12-17 | 98 | 98 | 97 | 97 | 18,000 | 97 |
| 2007-12-14 | 96 | 106 | 96 | 98 | 119,000 | 98 |
| 2007-12-13 | 95 | 97 | 95 | 96 | 15,000 | 96 |
| 2007-12-12 | 95 | 96 | 95 | 96 | 3,000 | 96 |
| 2007-12-11 | 97 | 98 | 96 | 96 | 28,000 | 96 |
| 2007-12-10 | 98 | 98 | 97 | 97 | 6,000 | 97 |
| 2007-12-07 | 98 | 98 | 95 | 97 | 21,000 | 97 |
| 2007-12-06 | 97 | 98 | 97 | 98 | 11,000 | 98 |
| 2007-12-05 | 97 | 100 | 96 | 97 | 17,000 | 97 |
| 2007-12-04 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2007-12-03 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2007-11-30 | 97 | 99 | 97 | 99 | 9,000 | 99 |
| 2007-11-29 | 98 | 98 | 95 | 97 | 10,000 | 97 |
| 2007-11-28 | 96 | 97 | 95 | 97 | 12,000 | 97 |
| 2007-11-27 | 96 | 97 | 95 | 95 | 12,000 | 95 |
| 2007-11-26 | 100 | 100 | 98 | 98 | 8,000 | 98 |
| 2007-11-22 | 101 | 101 | 101 | 101 | 5,000 | 101 |
| 2007-11-20 | 96 | 96 | 93 | 96 | 7,000 | 96 |
| 2007-11-19 | 98 | 98 | 96 | 96 | 31,000 | 96 |
| 2007-11-15 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2007-11-14 | 101 | 103 | 100 | 103 | 10,000 | 103 |
| 2007-11-13 | 98 | 100 | 97 | 99 | 10,000 | 99 |
| 2007-11-12 | 100 | 100 | 95 | 96 | 50,000 | 96 |
| 2007-11-08 | 108 | 108 | 102 | 104 | 10,000 | 104 |
| 2007-11-07 | 111 | 111 | 110 | 110 | 3,000 | 110 |
| 2007-11-06 | 111 | 111 | 110 | 110 | 7,000 | 110 |
| 2007-11-02 | 112 | 112 | 112 | 112 | 6,000 | 112 |
| 2007-11-01 | 113 | 113 | 112 | 112 | 5,000 | 112 |
| 2007-10-31 | 113 | 113 | 112 | 112 | 7,000 | 112 |
| 2007-10-30 | 113 | 113 | 112 | 112 | 3,000 | 112 |
| 2007-10-29 | 109 | 114 | 109 | 114 | 25,000 | 114 |
| 2007-10-26 | 108 | 109 | 108 | 109 | 2,000 | 109 |
| 2007-10-25 | 107 | 108 | 107 | 107 | 11,000 | 107 |
| 2007-10-24 | 107 | 107 | 106 | 107 | 17,000 | 107 |
| 2007-10-23 | 107 | 108 | 107 | 107 | 7,000 | 107 |
| 2007-10-22 | 107 | 108 | 106 | 107 | 12,000 | 107 |
| 2007-10-19 | 112 | 112 | 110 | 110 | 13,000 | 110 |
| 2007-10-18 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2007-10-17 | 113 | 113 | 112 | 112 | 5,000 | 112 |
| 2007-10-16 | 114 | 114 | 113 | 113 | 7,000 | 113 |
| 2007-10-15 | 115 | 117 | 115 | 115 | 25,000 | 115 |
| 2007-10-12 | 114 | 114 | 114 | 114 | 4,000 | 114 |
| 2007-10-11 | 114 | 114 | 112 | 114 | 10,000 | 114 |
| 2007-10-10 | 114 | 114 | 112 | 114 | 26,000 | 114 |
| 2007-10-09 | 113 | 113 | 113 | 113 | 7,000 | 113 |
| 2007-10-05 | 113 | 114 | 113 | 113 | 10,000 | 113 |
| 2007-10-04 | 112 | 113 | 112 | 113 | 13,000 | 113 |
| 2007-10-03 | 111 | 112 | 110 | 112 | 28,000 | 112 |
| 2007-10-02 | 113 | 113 | 111 | 111 | 5,000 | 111 |
| 2007-10-01 | 112 | 112 | 112 | 112 | 3,000 | 112 |
| 2007-09-28 | 112 | 112 | 110 | 112 | 19,000 | 112 |
| 2007-09-27 | 113 | 113 | 113 | 113 | 6,000 | 113 |
| 2007-09-26 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2007-09-25 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2007-09-21 | 109 | 109 | 106 | 107 | 20,000 | 107 |
| 2007-09-20 | 112 | 112 | 110 | 110 | 5,000 | 110 |
| 2007-09-19 | 112 | 112 | 112 | 112 | 3,000 | 112 |
| 2007-09-18 | 112 | 112 | 111 | 111 | 5,000 | 111 |
| 2007-09-14 | 112 | 115 | 111 | 111 | 4,000 | 111 |
| 2007-09-13 | 114 | 114 | 112 | 112 | 6,000 | 112 |
| 2007-09-12 | 110 | 112 | 109 | 112 | 20,000 | 112 |
| 2007-09-11 | 110 | 111 | 107 | 107 | 25,000 | 107 |
| 2007-09-10 | 109 | 113 | 108 | 112 | 29,000 | 112 |
| 2007-09-07 | 112 | 113 | 112 | 112 | 4,000 | 112 |
| 2007-09-06 | 111 | 112 | 111 | 112 | 4,000 | 112 |
| 2007-09-05 | 113 | 113 | 112 | 113 | 20,000 | 113 |
| 2007-09-04 | 111 | 125 | 111 | 114 | 121,000 | 114 |
| 2007-09-03 | 112 | 112 | 111 | 111 | 5,000 | 111 |
| 2007-08-31 | 111 | 111 | 110 | 110 | 5,000 | 110 |
| 2007-08-30 | 111 | 114 | 111 | 113 | 31,000 | 113 |
| 2007-08-29 | 109 | 110 | 106 | 110 | 6,000 | 110 |
| 2007-08-28 | 110 | 111 | 110 | 110 | 8,000 | 110 |
| 2007-08-27 | 114 | 114 | 111 | 111 | 14,000 | 111 |
| 2007-08-24 | 115 | 115 | 113 | 113 | 11,000 | 113 |
| 2007-08-23 | 108 | 126 | 108 | 113 | 227,000 | 113 |
| 2007-08-22 | 107 | 109 | 107 | 109 | 18,000 | 109 |
| 2007-08-21 | 109 | 110 | 109 | 110 | 33,000 | 110 |
| 2007-08-20 | 111 | 113 | 108 | 110 | 19,000 | 110 |
| 2007-08-17 | 112 | 112 | 107 | 107 | 50,000 | 107 |
| 2007-08-16 | 114 | 114 | 112 | 112 | 53,000 | 112 |
| 2007-08-15 | 114 | 115 | 114 | 115 | 13,000 | 115 |
| 2007-08-14 | 118 | 118 | 116 | 116 | 10,000 | 116 |
| 2007-08-13 | 117 | 119 | 116 | 118 | 7,000 | 118 |
| 2007-08-10 | 119 | 120 | 116 | 120 | 57,000 | 120 |
| 2007-08-09 | 123 | 123 | 120 | 122 | 53,000 | 122 |
| 2007-08-08 | 123 | 123 | 122 | 123 | 13,000 | 123 |
| 2007-08-07 | 126 | 127 | 122 | 123 | 30,000 | 123 |
| 2007-08-06 | 126 | 126 | 122 | 123 | 52,000 | 123 |
| 2007-08-03 | 129 | 136 | 129 | 129 | 93,000 | 129 |
| 2007-08-02 | 129 | 129 | 127 | 127 | 17,000 | 127 |
| 2007-08-01 | 130 | 132 | 128 | 128 | 45,000 | 128 |
| 2007-07-31 | 127 | 128 | 127 | 128 | 20,000 | 128 |
| 2007-07-30 | 124 | 126 | 120 | 126 | 52,000 | 126 |
| 2007-07-27 | 123 | 127 | 123 | 125 | 82,000 | 125 |
| 2007-07-26 | 134 | 134 | 126 | 130 | 95,000 | 130 |
| 2007-07-25 | 133 | 136 | 132 | 134 | 47,000 | 134 |
| 2007-07-24 | 138 | 138 | 134 | 134 | 42,000 | 134 |
| 2007-07-23 | 143 | 143 | 136 | 138 | 37,000 | 138 |
| 2007-07-20 | 147 | 147 | 143 | 144 | 27,000 | 144 |
| 2007-07-19 | 143 | 152 | 142 | 148 | 157,000 | 148 |
| 2007-07-18 | 140 | 145 | 138 | 145 | 106,000 | 145 |
| 2007-07-17 | 148 | 150 | 141 | 141 | 189,000 | 141 |
| 2007-07-13 | 153 | 158 | 146 | 150 | 200,000 | 150 |
| 2007-07-12 | 150 | 153 | 147 | 149 | 145,000 | 149 |
| 2007-07-11 | 160 | 161 | 146 | 155 | 589,000 | 155 |
| 2007-07-10 | 167 | 170 | 146 | 150 | 929,000 | 150 |
| 2007-07-09 | 142 | 181 | 142 | 157 | 4,031,000 | 157 |
| 2007-07-06 | 134 | 138 | 133 | 138 | 22,000 | 138 |
| 2007-07-05 | 133 | 135 | 133 | 135 | 10,000 | 135 |
| 2007-07-04 | 134 | 134 | 132 | 133 | 19,000 | 133 |
| 2007-07-03 | 131 | 139 | 131 | 134 | 120,000 | 134 |
| 2007-07-02 | 133 | 133 | 130 | 132 | 10,000 | 132 |
| 2007-06-29 | 130 | 133 | 128 | 133 | 25,000 | 133 |
| 2007-06-28 | 129 | 133 | 128 | 130 | 39,000 | 130 |
| 2007-06-27 | 129 | 129 | 128 | 129 | 15,000 | 129 |
| 2007-06-26 | 130 | 130 | 128 | 128 | 12,000 | 128 |
| 2007-06-25 | 130 | 130 | 128 | 130 | 23,000 | 130 |
| 2007-06-22 | 130 | 130 | 128 | 129 | 18,000 | 129 |
| 2007-06-21 | 129 | 131 | 126 | 130 | 41,000 | 130 |
| 2007-06-20 | 128 | 133 | 128 | 129 | 90,000 | 129 |
| 2007-06-19 | 128 | 129 | 126 | 127 | 19,000 | 127 |
| 2007-06-18 | 125 | 129 | 124 | 129 | 109,000 | 129 |
| 2007-06-15 | 121 | 124 | 121 | 124 | 39,000 | 124 |
| 2007-06-14 | 120 | 120 | 118 | 120 | 8,000 | 120 |
| 2007-06-13 | 118 | 120 | 118 | 120 | 16,000 | 120 |
| 2007-06-12 | 123 | 123 | 120 | 120 | 26,000 | 120 |
| 2007-06-11 | 123 | 124 | 122 | 123 | 30,000 | 123 |
| 2007-06-08 | 122 | 122 | 119 | 120 | 34,000 | 120 |
| 2007-06-07 | 122 | 123 | 122 | 122 | 12,000 | 122 |
| 2007-06-06 | 123 | 123 | 119 | 122 | 15,000 | 122 |
| 2007-06-05 | 121 | 124 | 120 | 124 | 15,000 | 124 |
| 2007-06-04 | 123 | 123 | 119 | 120 | 41,000 | 120 |
| 2007-06-01 | 121 | 122 | 119 | 120 | 26,000 | 120 |
| 2007-05-31 | 118 | 122 | 117 | 119 | 36,000 | 119 |
| 2007-05-30 | 115 | 117 | 114 | 116 | 26,000 | 116 |
| 2007-05-29 | 114 | 115 | 113 | 113 | 30,000 | 113 |
| 2007-05-28 | 113 | 115 | 112 | 114 | 21,000 | 114 |
| 2007-05-25 | 116 | 116 | 114 | 114 | 12,000 | 114 |
| 2007-05-24 | 117 | 117 | 115 | 115 | 12,000 | 115 |
| 2007-05-23 | 117 | 117 | 108 | 117 | 59,000 | 117 |
| 2007-05-22 | 117 | 117 | 117 | 117 | 6,000 | 117 |
| 2007-05-21 | 118 | 118 | 117 | 117 | 4,000 | 117 |
| 2007-05-18 | 123 | 123 | 117 | 118 | 22,000 | 118 |
| 2007-05-17 | 116 | 128 | 115 | 122 | 152,000 | 122 |
| 2007-05-16 | 119 | 119 | 113 | 116 | 35,000 | 116 |
| 2007-05-15 | 122 | 122 | 119 | 120 | 15,000 | 120 |
| 2007-05-14 | 121 | 132 | 117 | 120 | 181,000 | 120 |
| 2007-05-11 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2007-05-10 | 120 | 121 | 119 | 119 | 21,000 | 119 |
| 2007-05-09 | 125 | 128 | 120 | 120 | 70,000 | 120 |
| 2007-05-08 | 116 | 119 | 115 | 119 | 26,000 | 119 |
| 2007-05-07 | 115 | 115 | 114 | 115 | 6,000 | 115 |
| 2007-05-02 | 116 | 118 | 115 | 115 | 24,000 | 115 |
| 2007-05-01 | 118 | 118 | 117 | 117 | 13,000 | 117 |
| 2007-04-27 | 112 | 115 | 112 | 115 | 12,000 | 115 |
| 2007-04-26 | 112 | 114 | 111 | 111 | 7,000 | 111 |
| 2007-04-25 | 111 | 112 | 110 | 112 | 26,000 | 112 |
| 2007-04-24 | 112 | 112 | 106 | 110 | 21,000 | 110 |
| 2007-04-23 | 113 | 113 | 112 | 112 | 7,000 | 112 |
| 2007-04-20 | 112 | 112 | 111 | 112 | 19,000 | 112 |
| 2007-04-19 | 113 | 113 | 112 | 112 | 16,000 | 112 |
| 2007-04-18 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2007-04-17 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2007-04-16 | 111 | 114 | 111 | 114 | 9,000 | 114 |
| 2007-04-13 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2007-04-12 | 115 | 115 | 114 | 115 | 8,000 | 115 |
| 2007-04-11 | 116 | 117 | 114 | 115 | 18,000 | 115 |
| 2007-04-10 | 115 | 117 | 115 | 116 | 5,000 | 116 |
| 2007-04-06 | 115 | 117 | 114 | 116 | 14,000 | 116 |
| 2007-04-05 | 113 | 113 | 112 | 113 | 15,000 | 113 |
| 2007-04-04 | 114 | 115 | 113 | 115 | 27,000 | 115 |
| 2007-04-03 | 115 | 116 | 114 | 115 | 16,000 | 115 |
| 2007-04-02 | 118 | 118 | 117 | 117 | 6,000 | 117 |
| 2007-03-30 | 118 | 119 | 117 | 118 | 4,000 | 118 |
| 2007-03-29 | 117 | 117 | 116 | 117 | 10,000 | 117 |
| 2007-03-28 | 120 | 120 | 115 | 117 | 42,000 | 117 |
| 2007-03-27 | 119 | 120 | 118 | 119 | 17,000 | 119 |
| 2007-03-26 | 121 | 123 | 118 | 121 | 15,000 | 121 |
| 2007-03-23 | 126 | 126 | 120 | 121 | 47,000 | 121 |
| 2007-03-22 | 124 | 124 | 122 | 124 | 10,000 | 124 |
| 2007-03-20 | 122 | 127 | 122 | 122 | 38,000 | 122 |
| 2007-03-19 | 120 | 121 | 119 | 121 | 30,000 | 121 |
| 2007-03-16 | 128 | 128 | 123 | 125 | 21,000 | 125 |
| 2007-03-15 | 119 | 129 | 119 | 126 | 84,000 | 126 |
| 2007-03-14 | 120 | 121 | 119 | 119 | 61,000 | 119 |
| 2007-03-13 | 123 | 127 | 123 | 125 | 68,000 | 125 |
| 2007-03-12 | 120 | 123 | 120 | 123 | 19,000 | 123 |
| 2007-03-09 | 120 | 120 | 119 | 120 | 7,000 | 120 |
| 2007-03-08 | 119 | 120 | 119 | 120 | 7,000 | 120 |
| 2007-03-07 | 119 | 120 | 118 | 118 | 27,000 | 118 |
| 2007-03-06 | 118 | 119 | 116 | 119 | 32,000 | 119 |
| 2007-03-05 | 120 | 120 | 117 | 120 | 21,000 | 120 |
| 2007-03-02 | 122 | 124 | 120 | 122 | 61,000 | 122 |
| 2007-03-01 | 128 | 128 | 123 | 125 | 29,000 | 125 |
| 2007-02-28 | 126 | 128 | 122 | 127 | 74,000 | 127 |
| 2007-02-27 | 132 | 133 | 131 | 133 | 74,000 | 133 |
| 2007-02-26 | 132 | 133 | 131 | 131 | 48,000 | 131 |
| 2007-02-23 | 131 | 131 | 128 | 130 | 43,000 | 130 |
| 2007-02-22 | 131 | 131 | 128 | 131 | 47,000 | 131 |
| 2007-02-21 | 130 | 133 | 130 | 130 | 12,000 | 130 |
| 2007-02-20 | 132 | 133 | 130 | 133 | 15,000 | 133 |
| 2007-02-19 | 133 | 133 | 131 | 132 | 25,000 | 132 |
| 2007-02-16 | 128 | 130 | 127 | 130 | 33,000 | 130 |
| 2007-02-15 | 129 | 129 | 125 | 128 | 65,000 | 128 |
| 2007-02-14 | 135 | 135 | 129 | 129 | 127,000 | 129 |
| 2007-02-13 | 142 | 142 | 135 | 137 | 122,000 | 137 |
| 2007-02-09 | 141 | 141 | 136 | 138 | 185,000 | 138 |
| 2007-02-08 | 143 | 148 | 139 | 142 | 314,000 | 142 |
| 2007-02-07 | 133 | 145 | 131 | 138 | 469,000 | 138 |
| 2007-02-06 | 131 | 133 | 129 | 132 | 125,000 | 132 |
| 2007-02-05 | 128 | 142 | 126 | 129 | 255,000 | 129 |
| 2007-02-02 | 128 | 129 | 126 | 128 | 86,000 | 128 |
| 2007-02-01 | 128 | 129 | 125 | 126 | 98,000 | 126 |
| 2007-01-31 | 124 | 138 | 123 | 126 | 797,000 | 126 |
| 2007-01-30 | 123 | 126 | 123 | 123 | 60,000 | 123 |
| 2007-01-29 | 123 | 123 | 120 | 123 | 30,000 | 123 |
| 2007-01-26 | 121 | 123 | 121 | 123 | 96,000 | 123 |
| 2007-01-25 | 126 | 132 | 125 | 126 | 142,000 | 126 |
| 2007-01-24 | 123 | 138 | 120 | 124 | 434,000 | 124 |
| 2007-01-23 | 125 | 125 | 120 | 122 | 77,000 | 122 |
| 2007-01-22 | 120 | 125 | 120 | 125 | 79,000 | 125 |
| 2007-01-19 | 119 | 120 | 117 | 120 | 22,000 | 120 |
| 2007-01-18 | 115 | 119 | 115 | 119 | 45,000 | 119 |
| 2007-01-17 | 115 | 115 | 113 | 115 | 16,000 | 115 |
| 2007-01-16 | 114 | 114 | 114 | 114 | 9,000 | 114 |
| 2007-01-15 | 117 | 117 | 114 | 115 | 11,000 | 115 |
| 2007-01-12 | 115 | 116 | 113 | 116 | 25,000 | 116 |
| 2007-01-11 | 113 | 115 | 113 | 115 | 8,000 | 115 |
| 2007-01-10 | 117 | 117 | 112 | 113 | 28,000 | 113 |
| 2007-01-09 | 115 | 116 | 113 | 115 | 13,000 | 115 |
| 2007-01-05 | 119 | 119 | 111 | 115 | 64,000 | 115 |
| 2007-01-04 | 117 | 118 | 117 | 118 | 8,000 | 118 |
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
