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

5285 (株)ヤマックス の時系列データ [2009年度]

5285 (株)ヤマックスの時系列データ [2009年度]