5285 (株)ヤマックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 51 | 53 | 51 | 53 | 2,000 | 53 |
| 2008-12-29 | 52 | 52 | 52 | 52 | 3,000 | 52 |
| 2008-12-26 | 52 | 52 | 51 | 51 | 5,000 | 51 |
| 2008-12-25 | 52 | 52 | 51 | 51 | 5,000 | 51 |
| 2008-12-24 | 52 | 52 | 51 | 52 | 11,000 | 52 |
| 2008-12-22 | 54 | 54 | 52 | 52 | 9,000 | 52 |
| 2008-12-19 | 55 | 55 | 55 | 55 | 3,000 | 55 |
| 2008-12-18 | 50 | 57 | 50 | 53 | 25,000 | 53 |
| 2008-12-17 | 50 | 53 | 50 | 51 | 15,000 | 51 |
| 2008-12-16 | 50 | 50 | 50 | 50 | 15,000 | 50 |
| 2008-12-15 | 48 | 49 | 48 | 49 | 4,000 | 49 |
| 2008-12-12 | 50 | 50 | 48 | 49 | 18,000 | 49 |
| 2008-12-11 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2008-12-10 | 49 | 50 | 49 | 50 | 2,000 | 50 |
| 2008-12-09 | 48 | 49 | 48 | 49 | 2,000 | 49 |
| 2008-12-08 | 49 | 52 | 49 | 52 | 5,000 | 52 |
| 2008-12-05 | 51 | 51 | 50 | 50 | 2,000 | 50 |
| 2008-12-04 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2008-11-28 | 51 | 52 | 51 | 52 | 19,000 | 52 |
| 2008-11-26 | 52 | 52 | 50 | 50 | 2,000 | 50 |
| 2008-11-25 | 49 | 54 | 49 | 54 | 5,000 | 54 |
| 2008-11-21 | 46 | 46 | 46 | 46 | 3,000 | 46 |
| 2008-11-20 | 47 | 47 | 46 | 46 | 4,000 | 46 |
| 2008-11-18 | 48 | 48 | 47 | 47 | 13,000 | 47 |
| 2008-11-17 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2008-11-14 | 48 | 49 | 48 | 49 | 5,000 | 49 |
| 2008-11-13 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2008-11-10 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2008-11-07 | 50 | 54 | 50 | 54 | 6,000 | 54 |
| 2008-11-06 | 55 | 55 | 51 | 55 | 8,000 | 55 |
| 2008-11-05 | 58 | 58 | 55 | 55 | 12,000 | 55 |
| 2008-11-04 | 50 | 57 | 50 | 57 | 9,000 | 57 |
| 2008-10-31 | 51 | 52 | 50 | 52 | 5,000 | 52 |
| 2008-10-30 | 50 | 56 | 50 | 56 | 5,000 | 56 |
| 2008-10-28 | 50 | 50 | 49 | 49 | 7,000 | 49 |
| 2008-10-27 | 53 | 53 | 51 | 51 | 14,000 | 51 |
| 2008-10-24 | 57 | 57 | 54 | 54 | 5,000 | 54 |
| 2008-10-23 | 53 | 57 | 53 | 54 | 11,000 | 54 |
| 2008-10-22 | 53 | 53 | 53 | 53 | 6,000 | 53 |
| 2008-10-21 | 55 | 55 | 52 | 52 | 15,000 | 52 |
| 2008-10-20 | 55 | 55 | 52 | 53 | 6,000 | 53 |
| 2008-10-17 | 51 | 55 | 50 | 55 | 21,000 | 55 |
| 2008-10-16 | 50 | 50 | 50 | 50 | 5,000 | 50 |
| 2008-10-15 | 55 | 55 | 52 | 55 | 8,000 | 55 |
| 2008-10-14 | 60 | 60 | 57 | 57 | 9,000 | 57 |
| 2008-10-10 | 50 | 57 | 49 | 50 | 19,000 | 50 |
| 2008-10-09 | 45 | 57 | 45 | 57 | 15,000 | 57 |
| 2008-10-08 | 45 | 45 | 43 | 44 | 14,000 | 44 |
| 2008-10-07 | 41 | 46 | 41 | 46 | 22,000 | 46 |
| 2008-10-06 | 65 | 65 | 51 | 52 | 31,000 | 52 |
| 2008-10-03 | 66 | 66 | 62 | 65 | 11,000 | 65 |
| 2008-10-02 | 68 | 69 | 67 | 69 | 8,000 | 69 |
| 2008-10-01 | 69 | 69 | 65 | 69 | 32,000 | 69 |
| 2008-09-30 | 67 | 68 | 66 | 68 | 22,000 | 68 |
| 2008-09-29 | 68 | 72 | 66 | 71 | 37,000 | 71 |
| 2008-09-26 | 77 | 77 | 73 | 73 | 31,000 | 73 |
| 2008-09-25 | 79 | 79 | 77 | 78 | 10,000 | 78 |
| 2008-09-24 | 87 | 87 | 78 | 78 | 78,000 | 78 |
| 2008-09-22 | 85 | 102 | 79 | 82 | 560,000 | 82 |
| 2008-09-19 | 72 | 76 | 72 | 75 | 13,000 | 75 |
| 2008-09-18 | 68 | 70 | 68 | 69 | 18,000 | 69 |
| 2008-09-17 | 67 | 71 | 67 | 70 | 49,000 | 70 |
| 2008-09-16 | 69 | 72 | 69 | 72 | 5,000 | 72 |
| 2008-09-12 | 74 | 74 | 74 | 74 | 3,000 | 74 |
| 2008-09-11 | 73 | 74 | 73 | 74 | 16,000 | 74 |
| 2008-09-10 | 72 | 72 | 70 | 72 | 18,000 | 72 |
| 2008-09-09 | 76 | 76 | 73 | 73 | 7,000 | 73 |
| 2008-09-08 | 77 | 77 | 77 | 77 | 4,000 | 77 |
| 2008-09-05 | 76 | 76 | 70 | 73 | 15,000 | 73 |
| 2008-09-04 | 75 | 78 | 75 | 78 | 33,000 | 78 |
| 2008-09-03 | 80 | 80 | 74 | 74 | 5,000 | 74 |
| 2008-09-02 | 74 | 74 | 72 | 72 | 3,000 | 72 |
| 2008-08-29 | 73 | 76 | 72 | 74 | 25,000 | 74 |
| 2008-08-28 | 71 | 78 | 70 | 72 | 62,000 | 72 |
| 2008-08-27 | 69 | 71 | 68 | 69 | 10,000 | 69 |
| 2008-08-26 | 71 | 71 | 69 | 70 | 11,000 | 70 |
| 2008-08-25 | 75 | 75 | 70 | 70 | 10,000 | 70 |
| 2008-08-22 | 75 | 75 | 69 | 72 | 24,000 | 72 |
| 2008-08-21 | 75 | 75 | 74 | 75 | 15,000 | 75 |
| 2008-08-20 | 76 | 78 | 76 | 78 | 8,000 | 78 |
| 2008-08-19 | 79 | 80 | 79 | 80 | 8,000 | 80 |
| 2008-08-18 | 80 | 80 | 80 | 80 | 13,000 | 80 |
| 2008-08-15 | 82 | 82 | 80 | 82 | 16,000 | 82 |
| 2008-08-14 | 81 | 82 | 81 | 82 | 13,000 | 82 |
| 2008-08-13 | 84 | 84 | 82 | 82 | 11,000 | 82 |
| 2008-08-12 | 90 | 90 | 86 | 86 | 11,000 | 86 |
| 2008-08-11 | 92 | 94 | 91 | 91 | 19,000 | 91 |
| 2008-08-08 | 97 | 97 | 91 | 94 | 42,000 | 94 |
| 2008-08-07 | 90 | 100 | 90 | 99 | 219,000 | 99 |
| 2008-08-06 | 94 | 96 | 86 | 88 | 80,000 | 88 |
| 2008-08-05 | 86 | 101 | 84 | 90 | 461,000 | 90 |
| 2008-08-04 | 84 | 84 | 84 | 84 | 2,000 | 84 |
| 2008-08-01 | 84 | 85 | 84 | 85 | 11,000 | 85 |
| 2008-07-31 | 87 | 87 | 87 | 87 | 5,000 | 87 |
| 2008-07-30 | 84 | 91 | 82 | 91 | 19,000 | 91 |
| 2008-07-29 | 90 | 90 | 90 | 90 | 8,000 | 90 |
| 2008-07-28 | 86 | 86 | 85 | 85 | 2,000 | 85 |
| 2008-07-25 | 86 | 89 | 86 | 89 | 26,000 | 89 |
| 2008-07-24 | 81 | 81 | 80 | 81 | 3,000 | 81 |
| 2008-07-23 | 80 | 82 | 80 | 81 | 12,000 | 81 |
| 2008-07-22 | 82 | 82 | 80 | 80 | 7,000 | 80 |
| 2008-07-18 | 81 | 85 | 81 | 85 | 3,000 | 85 |
| 2008-07-17 | 81 | 81 | 81 | 81 | 3,000 | 81 |
| 2008-07-16 | 81 | 81 | 81 | 81 | 6,000 | 81 |
| 2008-07-15 | 85 | 85 | 82 | 83 | 14,000 | 83 |
| 2008-07-14 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2008-07-10 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2008-07-09 | 87 | 87 | 84 | 86 | 8,000 | 86 |
| 2008-07-08 | 85 | 85 | 85 | 85 | 2,000 | 85 |
| 2008-07-07 | 86 | 86 | 84 | 84 | 4,000 | 84 |
| 2008-07-04 | 86 | 88 | 85 | 85 | 11,000 | 85 |
| 2008-07-03 | 88 | 88 | 85 | 86 | 28,000 | 86 |
| 2008-07-02 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-07-01 | 90 | 90 | 87 | 87 | 14,000 | 87 |
| 2008-06-30 | 90 | 91 | 90 | 90 | 21,000 | 90 |
| 2008-06-27 | 88 | 88 | 87 | 88 | 12,000 | 88 |
| 2008-06-26 | 88 | 94 | 88 | 89 | 35,000 | 89 |
| 2008-06-25 | 88 | 90 | 87 | 87 | 15,000 | 87 |
| 2008-06-24 | 89 | 89 | 87 | 88 | 9,000 | 88 |
| 2008-06-23 | 88 | 90 | 88 | 89 | 10,000 | 89 |
| 2008-06-20 | 88 | 89 | 85 | 85 | 49,000 | 85 |
| 2008-06-19 | 91 | 91 | 88 | 88 | 11,000 | 88 |
| 2008-06-18 | 93 | 93 | 90 | 92 | 23,000 | 92 |
| 2008-06-17 | 93 | 94 | 92 | 92 | 11,000 | 92 |
| 2008-06-16 | 92 | 96 | 92 | 96 | 11,000 | 96 |
| 2008-06-13 | 97 | 97 | 93 | 94 | 16,000 | 94 |
| 2008-06-12 | 94 | 100 | 92 | 99 | 72,000 | 99 |
| 2008-06-11 | 101 | 101 | 95 | 97 | 32,000 | 97 |
| 2008-06-10 | 102 | 102 | 100 | 100 | 7,000 | 100 |
| 2008-06-09 | 101 | 101 | 101 | 101 | 12,000 | 101 |
| 2008-06-06 | 102 | 103 | 101 | 102 | 10,000 | 102 |
| 2008-06-05 | 101 | 102 | 100 | 101 | 23,000 | 101 |
| 2008-06-04 | 100 | 101 | 99 | 100 | 31,000 | 100 |
| 2008-06-03 | 102 | 102 | 100 | 102 | 16,000 | 102 |
| 2008-06-02 | 107 | 107 | 103 | 103 | 39,000 | 103 |
| 2008-05-30 | 105 | 109 | 105 | 108 | 58,000 | 108 |
| 2008-05-29 | 104 | 106 | 103 | 105 | 98,000 | 105 |
| 2008-05-28 | 98 | 102 | 98 | 102 | 33,000 | 102 |
| 2008-05-27 | 101 | 101 | 99 | 99 | 41,000 | 99 |
| 2008-05-26 | 102 | 102 | 101 | 101 | 21,000 | 101 |
| 2008-05-23 | 102 | 103 | 102 | 103 | 19,000 | 103 |
| 2008-05-22 | 104 | 104 | 102 | 103 | 14,000 | 103 |
| 2008-05-21 | 105 | 105 | 104 | 104 | 9,000 | 104 |
| 2008-05-20 | 106 | 108 | 104 | 107 | 37,000 | 107 |
| 2008-05-19 | 110 | 110 | 105 | 106 | 33,000 | 106 |
| 2008-05-16 | 111 | 113 | 110 | 111 | 16,000 | 111 |
| 2008-05-15 | 111 | 123 | 103 | 114 | 467,000 | 114 |
| 2008-05-14 | 125 | 127 | 122 | 126 | 41,000 | 126 |
| 2008-05-13 | 122 | 127 | 122 | 123 | 86,000 | 123 |
| 2008-05-12 | 122 | 122 | 120 | 122 | 99,000 | 122 |
| 2008-05-09 | 118 | 122 | 117 | 119 | 63,000 | 119 |
| 2008-05-08 | 118 | 118 | 115 | 116 | 34,000 | 116 |
| 2008-05-07 | 119 | 119 | 116 | 117 | 30,000 | 117 |
| 2008-05-02 | 119 | 119 | 116 | 118 | 58,000 | 118 |
| 2008-05-01 | 115 | 125 | 115 | 117 | 198,000 | 117 |
| 2008-04-30 | 114 | 115 | 113 | 114 | 34,000 | 114 |
| 2008-04-28 | 112 | 114 | 112 | 113 | 26,000 | 113 |
| 2008-04-25 | 111 | 113 | 111 | 111 | 32,000 | 111 |
| 2008-04-24 | 114 | 114 | 111 | 111 | 76,000 | 111 |
| 2008-04-23 | 110 | 126 | 108 | 114 | 906,000 | 114 |
| 2008-04-22 | 108 | 112 | 107 | 111 | 65,000 | 111 |
| 2008-04-21 | 112 | 113 | 108 | 110 | 86,000 | 110 |
| 2008-04-18 | 122 | 124 | 109 | 112 | 427,000 | 112 |
| 2008-04-17 | 110 | 134 | 107 | 119 | 2,074,000 | 119 |
| 2008-04-16 | 103 | 115 | 103 | 108 | 318,000 | 108 |
| 2008-04-15 | 103 | 103 | 100 | 103 | 55,000 | 103 |
| 2008-04-14 | 97 | 117 | 97 | 102 | 797,000 | 102 |
| 2008-04-11 | 97 | 99 | 96 | 98 | 26,000 | 98 |
| 2008-04-10 | 103 | 104 | 96 | 97 | 52,000 | 97 |
| 2008-04-09 | 98 | 102 | 96 | 99 | 43,000 | 99 |
| 2008-04-08 | 98 | 107 | 95 | 97 | 245,000 | 97 |
| 2008-04-07 | 91 | 112 | 91 | 95 | 656,000 | 95 |
| 2008-04-04 | 90 | 90 | 89 | 90 | 3,000 | 90 |
| 2008-04-03 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2008-04-02 | 93 | 94 | 88 | 90 | 11,000 | 90 |
| 2008-03-31 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2008-03-28 | 92 | 93 | 92 | 93 | 3,000 | 93 |
| 2008-03-27 | 94 | 95 | 91 | 92 | 13,000 | 92 |
| 2008-03-26 | 95 | 95 | 94 | 94 | 6,000 | 94 |
| 2008-03-25 | 97 | 98 | 97 | 97 | 8,000 | 97 |
| 2008-03-24 | 100 | 101 | 96 | 100 | 10,000 | 100 |
| 2008-03-21 | 98 | 100 | 98 | 100 | 13,000 | 100 |
| 2008-03-19 | 112 | 112 | 100 | 100 | 91,000 | 100 |
| 2008-03-17 | 86 | 88 | 86 | 87 | 9,000 | 87 |
| 2008-03-14 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2008-03-13 | 91 | 93 | 91 | 93 | 3,000 | 93 |
| 2008-03-12 | 94 | 95 | 93 | 95 | 5,000 | 95 |
| 2008-03-11 | 90 | 93 | 90 | 93 | 5,000 | 93 |
| 2008-03-10 | 89 | 92 | 86 | 90 | 11,000 | 90 |
| 2008-03-07 | 92 | 94 | 89 | 94 | 22,000 | 94 |
| 2008-03-06 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 2008-03-03 | 96 | 96 | 95 | 95 | 5,000 | 95 |
| 2008-02-29 | 98 | 99 | 98 | 98 | 28,000 | 98 |
| 2008-02-28 | 97 | 97 | 96 | 96 | 8,000 | 96 |
| 2008-02-26 | 97 | 100 | 95 | 95 | 10,000 | 95 |
| 2008-02-25 | 99 | 99 | 95 | 95 | 13,000 | 95 |
| 2008-02-22 | 98 | 99 | 95 | 98 | 6,000 | 98 |
| 2008-02-21 | 92 | 99 | 92 | 99 | 36,000 | 99 |
| 2008-02-20 | 94 | 94 | 92 | 92 | 8,000 | 92 |
| 2008-02-19 | 92 | 94 | 92 | 94 | 4,000 | 94 |
| 2008-02-18 | 92 | 93 | 92 | 92 | 8,000 | 92 |
| 2008-02-15 | 89 | 91 | 88 | 91 | 7,000 | 91 |
| 2008-02-14 | 91 | 92 | 88 | 90 | 10,000 | 90 |
| 2008-02-13 | 89 | 99 | 82 | 87 | 58,000 | 87 |
| 2008-02-12 | 88 | 90 | 85 | 85 | 51,000 | 85 |
| 2008-02-08 | 93 | 95 | 91 | 91 | 24,000 | 91 |
| 2008-02-07 | 102 | 102 | 92 | 92 | 49,000 | 92 |
| 2008-02-06 | 99 | 101 | 96 | 98 | 32,000 | 98 |
| 2008-02-05 | 100 | 102 | 97 | 99 | 42,000 | 99 |
| 2008-02-04 | 103 | 107 | 99 | 103 | 96,000 | 103 |
| 2008-02-01 | 115 | 124 | 98 | 99 | 554,000 | 99 |
| 2008-01-31 | 96 | 112 | 96 | 112 | 447,000 | 112 |
| 2008-01-30 | 82 | 82 | 81 | 82 | 10,000 | 82 |
| 2008-01-29 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2008-01-28 | 78 | 78 | 78 | 78 | 19,000 | 78 |
| 2008-01-25 | 81 | 81 | 80 | 80 | 7,000 | 80 |
| 2008-01-24 | 75 | 79 | 73 | 79 | 14,000 | 79 |
| 2008-01-23 | 72 | 74 | 72 | 72 | 18,000 | 72 |
| 2008-01-22 | 69 | 70 | 69 | 70 | 9,000 | 70 |
| 2008-01-21 | 72 | 72 | 70 | 70 | 7,000 | 70 |
| 2008-01-18 | 71 | 72 | 68 | 72 | 13,000 | 72 |
| 2008-01-17 | 67 | 71 | 67 | 71 | 44,000 | 71 |
| 2008-01-16 | 68 | 80 | 66 | 71 | 34,000 | 71 |
| 2008-01-15 | 85 | 85 | 81 | 81 | 56,000 | 81 |
| 2008-01-11 | 87 | 87 | 86 | 86 | 8,000 | 86 |
| 2008-01-10 | 88 | 88 | 88 | 88 | 3,000 | 88 |
| 2008-01-09 | 85 | 88 | 85 | 88 | 29,000 | 88 |
| 2008-01-08 | 90 | 90 | 85 | 88 | 28,000 | 88 |
| 2008-01-07 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2008-01-04 | 91 | 91 | 90 | 90 | 3,000 | 90 |
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
