5285 (株)ヤマックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 83 | 87 | 82 | 84 | 21,000 | 84 |
| 2009-12-29 | 87 | 87 | 83 | 83 | 11,000 | 83 |
| 2009-12-28 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2009-12-25 | 85 | 85 | 84 | 85 | 49,000 | 85 |
| 2009-12-24 | 83 | 85 | 83 | 85 | 14,000 | 85 |
| 2009-12-22 | 88 | 88 | 85 | 85 | 10,000 | 85 |
| 2009-12-21 | 88 | 88 | 85 | 87 | 4,000 | 87 |
| 2009-12-17 | 85 | 87 | 81 | 87 | 7,000 | 87 |
| 2009-12-16 | 86 | 87 | 86 | 87 | 7,000 | 87 |
| 2009-12-15 | 84 | 86 | 84 | 86 | 19,000 | 86 |
| 2009-12-14 | 84 | 84 | 82 | 84 | 4,000 | 84 |
| 2009-12-11 | 80 | 81 | 80 | 81 | 9,000 | 81 |
| 2009-12-10 | 79 | 82 | 79 | 82 | 6,000 | 82 |
| 2009-12-09 | 82 | 82 | 80 | 82 | 5,000 | 82 |
| 2009-12-08 | 81 | 81 | 81 | 81 | 9,000 | 81 |
| 2009-12-07 | 84 | 85 | 79 | 83 | 6,000 | 83 |
| 2009-12-04 | 84 | 84 | 84 | 84 | 2,000 | 84 |
| 2009-12-03 | 82 | 83 | 82 | 83 | 2,000 | 83 |
| 2009-12-02 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2009-12-01 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2009-11-30 | 82 | 82 | 79 | 80 | 7,000 | 80 |
| 2009-11-27 | 79 | 80 | 79 | 80 | 4,000 | 80 |
| 2009-11-26 | 78 | 83 | 78 | 81 | 3,000 | 81 |
| 2009-11-25 | 83 | 84 | 80 | 82 | 10,000 | 82 |
| 2009-11-24 | 82 | 83 | 80 | 80 | 9,000 | 80 |
| 2009-11-20 | 75 | 80 | 75 | 80 | 17,000 | 80 |
| 2009-11-19 | 80 | 80 | 77 | 80 | 13,000 | 80 |
| 2009-11-18 | 82 | 83 | 82 | 82 | 4,000 | 82 |
| 2009-11-17 | 86 | 90 | 80 | 83 | 71,000 | 83 |
| 2009-11-16 | 87 | 87 | 87 | 87 | 4,000 | 87 |
| 2009-11-13 | 88 | 90 | 88 | 90 | 3,000 | 90 |
| 2009-11-12 | 90 | 90 | 88 | 90 | 7,000 | 90 |
| 2009-11-11 | 88 | 89 | 88 | 89 | 2,000 | 89 |
| 2009-11-10 | 87 | 89 | 87 | 89 | 8,000 | 89 |
| 2009-11-09 | 90 | 90 | 85 | 87 | 13,000 | 87 |
| 2009-11-06 | 91 | 91 | 89 | 90 | 12,000 | 90 |
| 2009-11-05 | 89 | 89 | 89 | 89 | 8,000 | 89 |
| 2009-11-04 | 91 | 94 | 90 | 92 | 6,000 | 92 |
| 2009-11-02 | 94 | 94 | 90 | 92 | 13,000 | 92 |
| 2009-10-30 | 93 | 95 | 91 | 95 | 12,000 | 95 |
| 2009-10-29 | 91 | 94 | 81 | 90 | 54,000 | 90 |
| 2009-10-28 | 96 | 97 | 95 | 97 | 14,000 | 97 |
| 2009-10-27 | 97 | 97 | 95 | 96 | 12,000 | 96 |
| 2009-10-26 | 92 | 97 | 92 | 94 | 29,000 | 94 |
| 2009-10-23 | 93 | 93 | 93 | 93 | 7,000 | 93 |
| 2009-10-22 | 91 | 93 | 91 | 92 | 5,000 | 92 |
| 2009-10-21 | 89 | 92 | 89 | 91 | 5,000 | 91 |
| 2009-10-20 | 90 | 92 | 89 | 89 | 6,000 | 89 |
| 2009-10-19 | 91 | 91 | 88 | 90 | 6,000 | 90 |
| 2009-10-16 | 92 | 92 | 89 | 89 | 17,000 | 89 |
| 2009-10-15 | 93 | 94 | 92 | 92 | 7,000 | 92 |
| 2009-10-14 | 90 | 91 | 89 | 90 | 20,000 | 90 |
| 2009-10-13 | 96 | 96 | 90 | 91 | 21,000 | 91 |
| 2009-10-09 | 95 | 95 | 92 | 94 | 6,000 | 94 |
| 2009-10-08 | 93 | 95 | 93 | 95 | 2,000 | 95 |
| 2009-10-07 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2009-10-06 | 92 | 94 | 90 | 94 | 10,000 | 94 |
| 2009-10-05 | 92 | 92 | 89 | 92 | 11,000 | 92 |
| 2009-10-02 | 94 | 94 | 89 | 92 | 58,000 | 92 |
| 2009-10-01 | 103 | 106 | 97 | 99 | 201,000 | 99 |
| 2009-09-30 | 88 | 113 | 81 | 113 | 116,000 | 113 |
| 2009-09-28 | 91 | 91 | 85 | 91 | 10,000 | 91 |
| 2009-09-25 | 96 | 96 | 95 | 95 | 4,000 | 95 |
| 2009-09-24 | 95 | 96 | 91 | 95 | 14,000 | 95 |
| 2009-09-18 | 99 | 101 | 97 | 98 | 31,000 | 98 |
| 2009-09-17 | 100 | 103 | 98 | 100 | 43,000 | 100 |
| 2009-09-16 | 97 | 104 | 95 | 100 | 151,000 | 100 |
| 2009-09-15 | 96 | 96 | 93 | 94 | 26,000 | 94 |
| 2009-09-14 | 93 | 98 | 93 | 96 | 37,000 | 96 |
| 2009-09-11 | 90 | 93 | 89 | 92 | 47,000 | 92 |
| 2009-09-10 | 97 | 97 | 86 | 90 | 103,000 | 90 |
| 2009-09-09 | 95 | 97 | 93 | 94 | 6,000 | 94 |
| 2009-09-08 | 91 | 95 | 91 | 95 | 22,000 | 95 |
| 2009-09-07 | 100 | 100 | 95 | 96 | 29,000 | 96 |
| 2009-09-04 | 107 | 107 | 102 | 102 | 8,000 | 102 |
| 2009-09-02 | 101 | 107 | 99 | 107 | 25,000 | 107 |
| 2009-09-01 | 107 | 107 | 105 | 106 | 14,000 | 106 |
| 2009-08-31 | 112 | 112 | 106 | 107 | 34,000 | 107 |
| 2009-08-28 | 114 | 114 | 111 | 114 | 25,000 | 114 |
| 2009-08-27 | 114 | 117 | 114 | 114 | 14,000 | 114 |
| 2009-08-26 | 120 | 120 | 115 | 116 | 48,000 | 116 |
| 2009-08-25 | 113 | 122 | 113 | 118 | 129,000 | 118 |
| 2009-08-24 | 112 | 113 | 111 | 113 | 7,000 | 113 |
| 2009-08-21 | 112 | 112 | 107 | 110 | 37,000 | 110 |
| 2009-08-20 | 114 | 114 | 112 | 114 | 7,000 | 114 |
| 2009-08-19 | 114 | 116 | 112 | 114 | 9,000 | 114 |
| 2009-08-18 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2009-08-17 | 113 | 115 | 111 | 113 | 40,000 | 113 |
| 2009-08-14 | 112 | 115 | 112 | 115 | 28,000 | 115 |
| 2009-08-13 | 115 | 116 | 113 | 116 | 18,000 | 116 |
| 2009-08-12 | 113 | 116 | 113 | 116 | 22,000 | 116 |
| 2009-08-11 | 119 | 123 | 118 | 118 | 31,000 | 118 |
| 2009-08-10 | 114 | 118 | 111 | 116 | 32,000 | 116 |
| 2009-08-07 | 114 | 117 | 114 | 117 | 10,000 | 117 |
| 2009-08-06 | 116 | 116 | 113 | 116 | 20,000 | 116 |
| 2009-08-05 | 117 | 120 | 115 | 118 | 16,000 | 118 |
| 2009-08-04 | 122 | 122 | 116 | 119 | 91,000 | 119 |
| 2009-08-03 | 123 | 129 | 120 | 124 | 154,000 | 124 |
| 2009-07-31 | 135 | 136 | 123 | 124 | 250,000 | 124 |
| 2009-07-30 | 113 | 135 | 112 | 131 | 926,000 | 131 |
| 2009-07-29 | 112 | 120 | 111 | 116 | 26,000 | 116 |
| 2009-07-28 | 118 | 125 | 113 | 114 | 60,000 | 114 |
| 2009-07-27 | 115 | 127 | 113 | 120 | 172,000 | 120 |
| 2009-07-24 | 104 | 125 | 102 | 114 | 696,000 | 114 |
| 2009-07-23 | 99 | 103 | 98 | 101 | 15,000 | 101 |
| 2009-07-22 | 105 | 105 | 100 | 100 | 22,000 | 100 |
| 2009-07-21 | 105 | 107 | 102 | 102 | 26,000 | 102 |
| 2009-07-17 | 99 | 105 | 99 | 105 | 26,000 | 105 |
| 2009-07-16 | 102 | 102 | 97 | 97 | 23,000 | 97 |
| 2009-07-15 | 93 | 97 | 92 | 97 | 36,000 | 97 |
| 2009-07-14 | 92 | 95 | 91 | 93 | 24,000 | 93 |
| 2009-07-13 | 104 | 104 | 86 | 89 | 106,000 | 89 |
| 2009-07-10 | 117 | 117 | 102 | 108 | 88,000 | 108 |
| 2009-07-09 | 121 | 123 | 115 | 115 | 64,000 | 115 |
| 2009-07-08 | 127 | 127 | 123 | 125 | 33,000 | 125 |
| 2009-07-07 | 130 | 132 | 121 | 130 | 139,000 | 130 |
| 2009-07-06 | 129 | 137 | 126 | 128 | 121,000 | 128 |
| 2009-07-03 | 121 | 133 | 120 | 129 | 77,000 | 129 |
| 2009-07-02 | 138 | 138 | 122 | 124 | 202,000 | 124 |
| 2009-07-01 | 111 | 135 | 111 | 128 | 511,000 | 128 |
| 2009-06-30 | 111 | 112 | 107 | 111 | 31,000 | 111 |
| 2009-06-29 | 109 | 110 | 106 | 109 | 62,000 | 109 |
| 2009-06-26 | 110 | 110 | 106 | 108 | 41,000 | 108 |
| 2009-06-25 | 107 | 108 | 104 | 108 | 11,000 | 108 |
| 2009-06-24 | 108 | 108 | 98 | 108 | 38,000 | 108 |
| 2009-06-23 | 109 | 110 | 107 | 109 | 28,000 | 109 |
| 2009-06-22 | 107 | 110 | 107 | 109 | 40,000 | 109 |
| 2009-06-19 | 109 | 119 | 107 | 107 | 236,000 | 107 |
| 2009-06-18 | 106 | 109 | 103 | 109 | 159,000 | 109 |
| 2009-06-17 | 92 | 101 | 92 | 101 | 87,000 | 101 |
| 2009-06-16 | 93 | 93 | 89 | 93 | 86,000 | 93 |
| 2009-06-15 | 87 | 95 | 87 | 93 | 66,000 | 93 |
| 2009-06-12 | 85 | 86 | 84 | 85 | 37,000 | 85 |
| 2009-06-11 | 84 | 85 | 81 | 85 | 22,000 | 85 |
| 2009-06-10 | 80 | 86 | 80 | 85 | 85,000 | 85 |
| 2009-06-09 | 81 | 81 | 78 | 80 | 41,000 | 80 |
| 2009-06-08 | 78 | 81 | 78 | 80 | 32,000 | 80 |
| 2009-06-05 | 78 | 79 | 77 | 78 | 24,000 | 78 |
| 2009-06-04 | 82 | 82 | 78 | 78 | 47,000 | 78 |
| 2009-06-03 | 81 | 82 | 77 | 82 | 97,000 | 82 |
| 2009-06-02 | 75 | 82 | 74 | 79 | 129,000 | 79 |
| 2009-06-01 | 73 | 74 | 72 | 74 | 34,000 | 74 |
| 2009-05-29 | 73 | 73 | 70 | 72 | 11,000 | 72 |
| 2009-05-28 | 70 | 73 | 69 | 71 | 15,000 | 71 |
| 2009-05-27 | 74 | 74 | 70 | 71 | 51,000 | 71 |
| 2009-05-26 | 71 | 73 | 71 | 72 | 24,000 | 72 |
| 2009-05-25 | 73 | 74 | 70 | 71 | 53,000 | 71 |
| 2009-05-22 | 75 | 75 | 73 | 74 | 25,000 | 74 |
| 2009-05-21 | 73 | 75 | 73 | 75 | 29,000 | 75 |
| 2009-05-20 | 70 | 76 | 70 | 73 | 135,000 | 73 |
| 2009-05-19 | 71 | 93 | 70 | 72 | 831,000 | 72 |
| 2009-05-18 | 73 | 74 | 63 | 68 | 60,000 | 68 |
| 2009-05-15 | 68 | 71 | 67 | 70 | 34,000 | 70 |
| 2009-05-14 | 71 | 73 | 67 | 69 | 60,000 | 69 |
| 2009-05-13 | 61 | 75 | 60 | 73 | 180,000 | 73 |
| 2009-05-12 | 62 | 65 | 60 | 61 | 90,000 | 61 |
| 2009-05-11 | 61 | 72 | 59 | 67 | 633,000 | 67 |
| 2009-05-08 | 46 | 46 | 46 | 46 | 3,000 | 46 |
| 2009-05-07 | 45 | 48 | 45 | 47 | 10,000 | 47 |
| 2009-05-01 | 45 | 45 | 41 | 41 | 5,000 | 41 |
| 2009-04-30 | 47 | 47 | 45 | 45 | 3,000 | 45 |
| 2009-04-28 | 47 | 47 | 46 | 46 | 5,000 | 46 |
| 2009-04-24 | 49 | 49 | 49 | 49 | 5,000 | 49 |
| 2009-04-23 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2009-04-22 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2009-04-21 | 46 | 47 | 46 | 47 | 3,000 | 47 |
| 2009-04-20 | 49 | 49 | 46 | 47 | 34,000 | 47 |
| 2009-04-17 | 49 | 49 | 47 | 48 | 7,000 | 48 |
| 2009-04-16 | 50 | 53 | 50 | 50 | 24,000 | 50 |
| 2009-04-15 | 47 | 48 | 46 | 48 | 12,000 | 48 |
| 2009-04-14 | 46 | 48 | 46 | 48 | 4,000 | 48 |
| 2009-04-13 | 47 | 47 | 46 | 47 | 10,000 | 47 |
| 2009-04-10 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2009-04-09 | 43 | 44 | 43 | 44 | 7,000 | 44 |
| 2009-04-08 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2009-04-07 | 44 | 45 | 44 | 44 | 4,000 | 44 |
| 2009-04-06 | 42 | 42 | 41 | 42 | 7,000 | 42 |
| 2009-04-03 | 41 | 41 | 41 | 41 | 11,000 | 41 |
| 2009-03-26 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2009-03-25 | 46 | 46 | 46 | 46 | 5,000 | 46 |
| 2009-03-24 | 45 | 45 | 37 | 42 | 8,000 | 42 |
| 2009-03-23 | 45 | 45 | 45 | 45 | 3,000 | 45 |
| 2009-03-18 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2009-03-17 | 43 | 46 | 43 | 46 | 2,000 | 46 |
| 2009-03-16 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2009-03-11 | 46 | 46 | 46 | 46 | 1,000 | 46 |
| 2009-03-06 | 41 | 41 | 41 | 41 | 4,000 | 41 |
| 2009-03-03 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2009-02-25 | 43 | 43 | 43 | 43 | 6,000 | 43 |
| 2009-02-24 | 41 | 41 | 41 | 41 | 3,000 | 41 |
| 2009-02-18 | 41 | 41 | 41 | 41 | 9,000 | 41 |
| 2009-02-17 | 41 | 41 | 41 | 41 | 2,000 | 41 |
| 2009-02-16 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2009-02-09 | 42 | 44 | 42 | 44 | 4,000 | 44 |
| 2009-02-06 | 45 | 45 | 45 | 45 | 2,000 | 45 |
| 2009-02-04 | 45 | 45 | 45 | 45 | 7,000 | 45 |
| 2009-01-29 | 47 | 47 | 45 | 47 | 6,000 | 47 |
| 2009-01-28 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2009-01-27 | 48 | 48 | 48 | 48 | 2,000 | 48 |
| 2009-01-26 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2009-01-23 | 50 | 50 | 47 | 47 | 14,000 | 47 |
| 2009-01-22 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2009-01-21 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2009-01-19 | 50 | 50 | 50 | 50 | 2,000 | 50 |
| 2009-01-16 | 50 | 50 | 49 | 49 | 4,000 | 49 |
| 2009-01-15 | 48 | 49 | 46 | 48 | 14,000 | 48 |
| 2009-01-14 | 49 | 49 | 48 | 48 | 6,000 | 48 |
| 2009-01-09 | 50 | 50 | 48 | 49 | 13,000 | 49 |
| 2009-01-08 | 52 | 53 | 48 | 52 | 45,000 | 52 |
| 2009-01-07 | 53 | 55 | 53 | 55 | 31,000 | 55 |
| 2009-01-06 | 55 | 55 | 53 | 53 | 17,000 | 53 |
| 2009-01-05 | 52 | 56 | 51 | 56 | 21,000 | 56 |
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
