5285 (株)ヤマックスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	91	91	91	91	4,000	91
2011-12-28	90	90	90	90	1,000	90
2011-12-27	90	90	90	90	3,000	90
2011-12-26	90	91	90	91	3,000	91
2011-12-22	90	91	89	91	13,000	91
2011-12-21	90	90	89	90	12,000	90
2011-12-20	91	91	89	89	5,000	89
2011-12-19	91	91	89	90	14,000	90
2011-12-16	91	92	91	92	3,000	92
2011-12-15	90	92	90	90	4,000	90
2011-12-14	89	92	89	92	16,000	92
2011-12-13	92	93	92	92	14,000	92
2011-12-12	92	92	92	92	8,000	92
2011-12-09	93	93	93	93	1,000	93
2011-12-07	93	93	93	93	3,000	93
2011-12-06	93	93	90	92	41,000	92
2011-12-05	93	93	91	91	14,000	91
2011-12-02	89	90	89	90	10,000	90
2011-12-01	91	91	89	89	6,000	89
2011-11-29	91	91	91	91	8,000	91
2011-11-28	90	90	90	90	2,000	90
2011-11-25	90	90	90	90	8,000	90
2011-11-24	87	90	87	90	8,000	90
2011-11-22	87	88	87	88	2,000	88
2011-11-21	88	89	86	89	11,000	89
2011-11-18	88	89	88	89	6,000	89
2011-11-17	89	89	89	89	3,000	89
2011-11-16	87	91	87	91	4,000	91
2011-11-15	88	88	88	88	2,000	88
2011-11-14	90	90	88	88	4,000	88
2011-11-11	88	90	87	89	13,000	89
2011-11-10	89	89	88	88	6,000	88
2011-11-09	90	101	86	93	72,000	93
2011-11-08	90	90	90	90	1,000	90
2011-11-07	90	91	90	91	5,000	91
2011-11-04	90	90	90	90	4,000	90
2011-11-01	91	91	91	91	5,000	91
2011-10-31	91	91	91	91	1,000	91
2011-10-28	91	93	91	93	5,000	93
2011-10-26	92	92	92	92	1,000	92
2011-10-25	92	92	92	92	4,000	92
2011-10-24	91	92	91	92	3,000	92
2011-10-21	91	91	91	91	5,000	91
2011-10-20	91	91	91	91	2,000	91
2011-10-19	91	91	91	91	7,000	91
2011-10-18	90	90	90	90	7,000	90
2011-10-14	91	91	91	91	1,000	91
2011-10-13	92	92	92	92	2,000	92
2011-10-12	92	92	92	92	2,000	92
2011-10-11	93	93	93	93	1,000	93
2011-10-06	94	94	93	93	5,000	93
2011-10-05	90	92	86	92	44,000	92
2011-10-04	90	92	89	92	14,000	92
2011-10-03	90	91	89	91	15,000	91
2011-09-29	92	94	92	94	3,000	94
2011-09-28	90	93	90	93	4,000	93
2011-09-27	93	93	90	93	11,000	93
2011-09-26	93	93	90	93	19,000	93
2011-09-22	95	109	91	95	218,000	95
2011-09-21	94	104	94	96	58,000	96
2011-09-20	98	98	95	95	6,000	95
2011-09-16	96	98	95	98	7,000	98
2011-09-15	95	98	94	98	23,000	98
2011-09-14	96	96	94	95	6,000	95
2011-09-13	95	96	94	96	5,000	96
2011-09-12	92	93	92	93	5,000	93
2011-09-09	93	93	93	93	1,000	93
2011-09-07	94	94	94	94	2,000	94
2011-09-06	93	93	93	93	3,000	93
2011-09-05	94	96	94	95	8,000	95
2011-09-02	95	95	95	95	1,000	95
2011-09-01	94	95	93	95	10,000	95
2011-08-31	95	95	93	93	6,000	93
2011-08-30	95	96	94	94	12,000	94
2011-08-29	93	96	93	94	4,000	94
2011-08-26	95	95	94	94	5,000	94
2011-08-25	96	96	95	95	5,000	95
2011-08-24	95	95	95	95	2,000	95
2011-08-23	92	96	92	96	2,000	96
2011-08-22	94	94	94	94	2,000	94
2011-08-19	94	95	94	95	3,000	95
2011-08-18	97	97	96	96	5,000	96
2011-08-17	97	97	97	97	3,000	97
2011-08-16	99	99	99	99	1,000	99
2011-08-15	96	99	96	99	8,000	99
2011-08-12	96	96	95	95	5,000	95
2011-08-11	93	96	93	95	7,000	95
2011-08-10	95	100	95	100	10,000	100
2011-08-09	94	94	81	93	45,000	93
2011-08-08	98	99	94	99	34,000	99
2011-08-05	99	100	99	100	12,000	100
2011-08-04	102	102	102	102	10,000	102
2011-08-03	102	102	102	102	14,000	102
2011-08-02	103	103	103	103	4,000	103
2011-08-01	103	103	102	103	27,000	103
2011-07-29	104	105	104	105	7,000	105
2011-07-28	106	106	106	106	2,000	106
2011-07-27	106	106	106	106	3,000	106
2011-07-26	108	110	107	107	14,000	107
2011-07-25	108	108	106	107	26,000	107
2011-07-22	107	107	107	107	1,000	107
2011-07-20	108	108	108	108	12,000	108
2011-07-19	106	106	106	106	1,000	106
2011-07-15	106	106	106	106	1,000	106
2011-07-14	106	106	106	106	2,000	106
2011-07-13	105	106	104	105	20,000	105
2011-07-12	108	108	105	105	4,000	105
2011-07-11	107	107	107	107	4,000	107
2011-07-08	107	110	106	110	6,000	110
2011-07-07	110	111	109	110	22,000	110
2011-07-06	106	107	105	105	15,000	105
2011-07-05	105	105	104	104	5,000	104
2011-07-04	104	105	104	105	5,000	105
2011-07-01	106	106	105	106	8,000	106
2011-06-30	107	107	107	107	2,000	107
2011-06-29	105	107	105	107	6,000	107
2011-06-28	105	107	105	107	2,000	107
2011-06-27	103	103	103	103	5,000	103
2011-06-24	105	106	103	106	10,000	106
2011-06-23	105	105	104	104	3,000	104
2011-06-22	104	105	104	105	5,000	105
2011-06-21	104	104	104	104	4,000	104
2011-06-17	105	110	103	103	37,000	103
2011-06-16	102	103	101	103	4,000	103
2011-06-15	100	102	100	102	10,000	102
2011-06-14	102	102	102	102	5,000	102
2011-06-13	102	102	102	102	2,000	102
2011-06-10	101	103	100	101	41,000	101
2011-06-09	99	118	98	101	490,000	101
2011-06-08	100	100	98	98	8,000	98
2011-06-06	99	99	99	99	1,000	99
2011-06-03	100	100	99	99	4,000	99
2011-06-02	99	103	99	100	18,000	100
2011-06-01	100	100	100	100	22,000	100
2011-05-30	100	100	100	100	17,000	100
2011-05-27	98	100	98	100	4,000	100
2011-05-25	101	101	99	99	3,000	99
2011-05-23	99	99	99	99	3,000	99
2011-05-20	100	100	100	100	5,000	100
2011-05-19	100	101	100	101	11,000	101
2011-05-18	100	100	100	100	1,000	100
2011-05-17	97	100	97	100	14,000	100
2011-05-16	102	102	98	100	45,000	100
2011-05-13	104	104	103	103	7,000	103
2011-05-12	106	106	104	104	9,000	104
2011-05-11	106	106	104	105	13,000	105
2011-05-10	106	106	105	106	40,000	106
2011-05-09	105	110	105	107	36,000	107
2011-05-06	110	110	107	110	6,000	110
2011-05-02	110	111	109	110	21,000	110
2011-04-28	107	107	106	106	14,000	106
2011-04-27	107	107	106	107	4,000	107
2011-04-26	108	108	105	106	24,000	106
2011-04-25	110	110	107	108	11,000	108
2011-04-22	111	111	110	110	19,000	110
2011-04-21	111	113	111	113	4,000	113
2011-04-20	110	112	109	111	22,000	111
2011-04-19	112	114	109	110	41,000	110
2011-04-18	110	116	110	115	42,000	115
2011-04-15	108	110	106	109	29,000	109
2011-04-14	110	110	107	108	8,000	108
2011-04-13	108	109	104	107	26,000	107
2011-04-12	113	113	107	110	36,000	110
2011-04-11	109	109	106	109	14,000	109
2011-04-08	109	109	103	108	12,000	108
2011-04-07	109	109	109	109	4,000	109
2011-04-06	113	113	108	108	53,000	108
2011-04-05	115	115	113	113	13,000	113
2011-04-04	116	117	115	115	18,000	115
2011-04-01	116	118	113	113	26,000	113
2011-03-31	118	120	115	118	28,000	118
2011-03-30	120	121	118	118	27,000	118
2011-03-29	122	122	117	120	29,000	120
2011-03-28	129	133	122	125	62,000	125
2011-03-25	136	136	126	130	133,000	130
2011-03-24	126	132	125	132	168,000	132
2011-03-23	120	127	114	125	183,000	125
2011-03-22	122	122	114	117	58,000	117
2011-03-18	104	111	102	107	79,000	107
2011-03-17	92	101	92	101	20,000	101
2011-03-16	85	102	85	98	16,000	98
2011-03-15	115	115	68	90	141,000	90
2011-03-14	122	141	115	117	490,000	117
2011-03-11	107	109	107	109	3,000	109
2011-03-10	110	110	110	110	1,000	110
2011-03-09	110	110	110	110	3,000	110
2011-03-08	110	110	110	110	1,000	110
2011-03-04	109	110	109	110	6,000	110
2011-03-03	108	108	108	108	4,000	108
2011-03-02	107	108	107	108	5,000	108
2011-03-01	108	108	106	107	20,000	107
2011-02-28	106	106	106	106	3,000	106
2011-02-25	107	107	105	106	10,000	106
2011-02-24	108	109	107	107	18,000	107
2011-02-23	109	109	107	108	19,000	108
2011-02-22	109	110	109	109	31,000	109
2011-02-21	108	109	108	109	29,000	109
2011-02-18	108	108	108	108	9,000	108
2011-02-17	107	108	107	108	13,000	108
2011-02-16	108	108	106	107	5,000	107
2011-02-15	107	108	107	108	10,000	108
2011-02-14	106	107	105	105	7,000	105
2011-02-10	106	106	106	106	1,000	106
2011-02-08	105	107	105	107	8,000	107
2011-02-07	106	108	102	106	59,000	106
2011-02-04	109	109	108	108	15,000	108
2011-02-03	108	108	108	108	10,000	108
2011-02-02	107	108	107	108	2,000	108
2011-02-01	107	107	105	106	10,000	106
2011-01-31	107	107	106	106	10,000	106
2011-01-28	108	108	106	107	27,000	107
2011-01-27	109	112	109	112	10,000	112
2011-01-26	109	109	108	108	2,000	108
2011-01-25	109	109	109	109	2,000	109
2011-01-24	107	107	107	107	7,000	107
2011-01-21	107	107	105	106	29,000	106
2011-01-20	111	111	107	107	20,000	107
2011-01-19	110	111	109	111	4,000	111
2011-01-18	108	109	108	109	5,000	109
2011-01-17	110	110	108	108	9,000	108
2011-01-14	111	111	108	108	22,000	108
2011-01-13	108	109	108	109	19,000	109
2011-01-12	107	107	106	107	10,000	107
2011-01-11	105	106	105	106	20,000	106
2011-01-07	104	105	104	105	7,000	105
2011-01-06	104	104	102	103	21,000	103
2011-01-05	101	102	101	102	4,000	102
2011-01-04	102	103	102	102	6,000	102

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5285 (株)ヤマックス の時系列データ [2011年度]

5285 (株)ヤマックスの時系列データ [2011年度]