5285 (株)ヤマックスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	98	101	98	101	6,000	101
2010-12-29	102	102	101	101	2,000	101
2010-12-28	100	102	100	102	12,000	102
2010-12-27	100	102	100	101	24,000	101
2010-12-24	100	100	99	100	13,000	100
2010-12-22	100	100	100	100	3,000	100
2010-12-21	99	100	99	100	16,000	100
2010-12-20	99	99	98	99	13,000	99
2010-12-17	99	100	99	99	14,000	99
2010-12-16	97	98	96	98	24,000	98
2010-12-15	96	97	96	97	5,000	97
2010-12-14	95	97	95	97	13,000	97
2010-12-13	94	94	93	94	7,000	94
2010-12-10	94	94	94	94	3,000	94
2010-12-09	96	96	95	95	8,000	95
2010-12-08	94	96	94	95	22,000	95
2010-12-07	94	94	94	94	9,000	94
2010-12-06	94	94	93	93	17,000	93
2010-12-03	93	94	93	94	5,000	94
2010-12-02	91	92	91	92	7,000	92
2010-12-01	90	90	90	90	5,000	90
2010-11-30	92	92	92	92	1,000	92
2010-11-29	91	91	90	90	4,000	90
2010-11-26	91	92	90	90	20,000	90
2010-11-25	91	91	90	91	13,000	91
2010-11-24	89	92	89	91	9,000	91
2010-11-22	90	90	90	90	10,000	90
2010-11-19	89	89	89	89	1,000	89
2010-11-18	89	89	88	88	3,000	88
2010-11-16	88	88	87	87	3,000	87
2010-11-15	86	88	86	88	15,000	88
2010-11-12	88	90	88	90	4,000	90
2010-11-11	87	89	87	89	7,000	89
2010-11-10	85	86	85	86	5,000	86
2010-11-09	86	86	85	85	7,000	85
2010-11-08	86	87	85	85	10,000	85
2010-11-05	86	86	86	86	2,000	86
2010-11-02	87	87	87	87	5,000	87
2010-11-01	86	86	86	86	3,000	86
2010-10-29	86	86	86	86	4,000	86
2010-10-28	87	87	86	86	14,000	86
2010-10-27	88	91	87	87	15,000	87
2010-10-26	88	88	88	88	2,000	88
2010-10-25	89	92	89	92	18,000	92
2010-10-22	88	89	88	89	2,000	89
2010-10-20	88	88	87	88	7,000	88
2010-10-19	87	89	87	89	5,000	89
2010-10-18	88	91	88	91	2,000	91
2010-10-15	90	90	90	90	1,000	90
2010-10-13	89	90	89	90	4,000	90
2010-10-08	90	90	89	90	8,000	90
2010-10-07	90	91	90	91	11,000	91
2010-10-06	88	90	88	90	13,000	90
2010-10-05	91	91	88	88	25,000	88
2010-10-04	91	91	91	91	12,000	91
2010-10-01	93	93	91	92	6,000	92
2010-09-30	95	95	94	94	19,000	94
2010-09-29	93	94	93	94	7,000	94
2010-09-28	94	94	93	93	7,000	93
2010-09-27	93	94	92	92	12,000	92
2010-09-24	95	95	94	94	6,000	94
2010-09-22	92	94	92	94	19,000	94
2010-09-21	93	102	93	94	53,000	94
2010-09-17	91	91	91	91	2,000	91
2010-09-16	90	92	90	91	18,000	91
2010-09-15	92	93	92	93	4,000	93
2010-09-14	95	95	91	92	8,000	92
2010-09-13	95	95	91	91	11,000	91
2010-09-10	96	96	96	96	2,000	96
2010-09-09	94	98	94	95	21,000	95
2010-09-08	90	90	90	90	10,000	90
2010-09-03	92	94	90	94	5,000	94
2010-08-30	95	95	95	95	1,000	95
2010-08-27	92	92	91	91	2,000	91
2010-08-26	91	93	90	93	5,000	93
2010-08-25	92	92	92	92	3,000	92
2010-08-24	93	93	90	90	16,000	90
2010-08-23	93	93	92	92	6,000	92
2010-08-20	92	92	92	92	2,000	92
2010-08-19	93	93	92	92	6,000	92
2010-08-18	93	93	93	93	5,000	93
2010-08-16	93	93	93	93	1,000	93
2010-08-13	94	97	94	96	4,000	96
2010-08-12	92	92	91	92	6,000	92
2010-08-11	93	94	93	93	10,000	93
2010-08-10	95	95	93	93	30,000	93
2010-08-09	95	95	95	95	1,000	95
2010-08-06	98	98	91	94	73,000	94
2010-08-05	98	100	98	98	11,000	98
2010-08-04	101	101	101	101	1,000	101
2010-08-03	101	101	101	101	1,000	101
2010-08-02	101	103	99	103	22,000	103
2010-07-30	104	104	104	104	1,000	104
2010-07-28	107	107	106	106	6,000	106
2010-07-27	104	106	104	106	9,000	106
2010-07-23	109	109	106	106	21,000	106
2010-07-22	103	103	100	103	6,000	103
2010-07-20	105	107	105	107	3,000	107
2010-07-16	110	110	110	110	10,000	110
2010-07-15	106	106	105	105	4,000	105
2010-07-14	104	108	104	108	8,000	108
2010-07-13	106	107	105	105	11,000	105
2010-07-12	103	106	103	106	17,000	106
2010-07-09	103	105	103	104	7,000	104
2010-07-07	101	101	101	101	1,000	101
2010-07-06	102	103	102	103	3,000	103
2010-07-05	102	103	102	103	3,000	103
2010-07-02	101	102	101	102	22,000	102
2010-07-01	102	103	102	103	2,000	103
2010-06-30	103	103	103	103	7,000	103
2010-06-29	106	107	104	104	11,000	104
2010-06-28	107	107	105	105	11,000	105
2010-06-25	108	108	107	107	9,000	107
2010-06-24	110	110	108	108	11,000	108
2010-06-23	108	108	108	108	8,000	108
2010-06-22	109	110	108	109	17,000	109
2010-06-21	107	111	107	110	28,000	110
2010-06-18	107	108	105	106	18,000	106
2010-06-17	107	116	105	105	75,000	105
2010-06-16	104	107	104	105	46,000	105
2010-06-15	103	103	101	102	8,000	102
2010-06-14	103	103	102	103	8,000	103
2010-06-11	102	102	102	102	6,000	102
2010-06-10	101	101	101	101	9,000	101
2010-06-09	102	102	101	102	12,000	102
2010-06-08	101	103	101	102	16,000	102
2010-06-07	102	103	102	103	13,000	103
2010-06-04	104	106	104	106	14,000	106
2010-06-03	102	104	100	104	25,000	104
2010-06-02	104	104	102	102	7,000	102
2010-06-01	104	105	102	103	30,000	103
2010-05-31	105	105	105	105	4,000	105
2010-05-28	106	108	105	108	33,000	108
2010-05-27	101	105	101	105	17,000	105
2010-05-26	99	104	99	104	30,000	104
2010-05-25	106	106	101	101	14,000	101
2010-05-24	104	105	103	105	19,000	105
2010-05-21	104	105	99	104	90,000	104
2010-05-20	106	108	106	108	9,000	108
2010-05-19	108	108	105	108	23,000	108
2010-05-18	115	115	107	112	48,000	112
2010-05-17	113	118	110	115	143,000	115
2010-05-14	136	136	130	133	97,000	133
2010-05-13	136	136	136	136	15,000	136
2010-05-12	135	135	134	134	13,000	134
2010-05-11	136	136	133	136	26,000	136
2010-05-10	130	135	130	135	24,000	135
2010-05-07	133	134	128	133	97,000	133
2010-05-06	136	138	136	137	27,000	137
2010-04-30	141	141	138	138	44,000	138
2010-04-28	139	141	139	140	66,000	140
2010-04-27	139	141	139	141	41,000	141
2010-04-26	140	141	138	139	75,000	139
2010-04-23	142	142	139	139	102,000	139
2010-04-22	141	150	137	142	638,000	142
2010-04-21	133	135	133	134	29,000	134
2010-04-20	134	136	133	133	21,000	133
2010-04-19	136	136	133	134	54,000	134
2010-04-16	139	139	138	138	30,000	138
2010-04-15	137	139	136	139	50,000	139
2010-04-14	136	137	134	137	22,000	137
2010-04-13	136	137	134	137	19,000	137
2010-04-12	137	137	136	136	34,000	136
2010-04-09	135	137	135	137	18,000	137
2010-04-08	133	136	133	136	29,000	136
2010-04-07	135	135	134	134	7,000	134
2010-04-06	135	136	133	134	68,000	134
2010-04-05	131	135	131	133	55,000	133
2010-04-02	131	131	126	129	72,000	129
2010-04-01	132	132	130	132	25,000	132
2010-03-31	133	133	131	131	36,000	131
2010-03-30	135	135	132	133	23,000	133
2010-03-29	132	134	131	132	55,000	132
2010-03-26	135	138	134	135	102,000	135
2010-03-25	138	138	131	135	123,000	135
2010-03-24	134	139	134	137	202,000	137
2010-03-23	132	133	131	133	88,000	133
2010-03-19	131	132	129	132	61,000	132
2010-03-18	139	147	130	131	735,000	131
2010-03-17	124	138	120	134	341,000	134
2010-03-16	122	124	120	124	41,000	124
2010-03-15	120	122	120	121	24,000	121
2010-03-12	121	121	117	118	13,000	118
2010-03-11	119	120	116	119	32,000	119
2010-03-10	113	117	113	116	33,000	116
2010-03-09	112	112	112	112	16,000	112
2010-03-08	111	113	111	112	19,000	112
2010-03-05	110	110	109	110	16,000	110
2010-03-04	113	113	109	109	20,000	109
2010-03-03	109	111	109	111	23,000	111
2010-03-02	109	109	108	109	9,000	109
2010-03-01	108	108	107	107	16,000	107
2010-02-26	107	108	107	108	6,000	108
2010-02-25	109	109	107	109	12,000	109
2010-02-24	110	110	107	108	17,000	108
2010-02-23	111	111	109	109	11,000	109
2010-02-22	107	111	107	111	17,000	111
2010-02-19	109	113	108	108	26,000	108
2010-02-18	107	108	107	108	19,000	108
2010-02-17	106	107	106	106	18,000	106
2010-02-16	105	106	104	105	18,000	105
2010-02-15	107	107	105	106	39,000	106
2010-02-12	109	109	107	109	6,000	109
2010-02-10	107	109	105	107	27,000	107
2010-02-09	105	108	100	106	101,000	106
2010-02-08	114	115	110	110	84,000	110
2010-02-05	129	129	111	114	238,000	114
2010-02-04	131	133	127	129	237,000	129
2010-02-03	125	135	125	134	136,000	134
2010-02-02	126	128	124	128	52,000	128
2010-02-01	128	128	124	126	77,000	126
2010-01-29	127	128	124	125	34,000	125
2010-01-28	124	127	122	127	28,000	127
2010-01-27	125	126	124	124	7,000	124
2010-01-26	121	127	120	125	28,000	125
2010-01-25	125	127	121	122	46,000	122
2010-01-22	119	127	117	127	88,000	127
2010-01-21	118	120	115	120	75,000	120
2010-01-20	130	130	119	119	224,000	119
2010-01-19	137	142	118	125	517,000	125
2010-01-18	106	119	106	117	271,000	117
2010-01-15	97	102	96	101	57,000	101
2010-01-14	92	95	92	95	59,000	95
2010-01-13	93	93	91	92	13,000	92
2010-01-12	91	92	91	92	11,000	92
2010-01-08	91	91	90	91	18,000	91
2010-01-07	87	87	85	87	11,000	87
2010-01-06	85	87	85	86	9,000	86
2010-01-05	84	86	84	85	26,000	85
2010-01-04	83	85	81	85	23,000	85

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 [2010年度]

5285 (株)ヤマックスの時系列データ [2010年度]