5285 (株)ヤマックスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	143	148	141	148	152,000	148
2012-12-27	147	149	142	142	300,000	142
2012-12-26	157	157	145	147	409,000	147
2012-12-25	180	182	160	160	600,000	160
2012-12-21	190	190	153	165	2,798,000	165
2012-12-20	122	148	120	140	1,348,000	140
2012-12-19	122	122	117	121	92,000	121
2012-12-18	119	119	117	118	50,000	118
2012-12-17	120	120	116	119	142,000	119
2012-12-14	119	121	115	121	132,000	121
2012-12-13	127	131	118	121	578,000	121
2012-12-12	110	128	110	122	699,000	122
2012-12-11	109	110	109	110	7,000	110
2012-12-10	109	109	106	108	19,000	108
2012-12-07	109	109	108	109	9,000	109
2012-12-06	109	110	109	109	29,000	109
2012-12-05	112	112	108	109	89,000	109
2012-12-04	109	114	109	112	78,000	112
2012-12-03	108	112	108	109	121,000	109
2012-11-30	105	107	105	107	20,000	107
2012-11-29	103	105	103	104	35,000	104
2012-11-28	103	104	102	103	21,000	103
2012-11-27	99	104	99	102	57,000	102
2012-11-26	99	100	98	99	17,000	99
2012-11-22	98	99	98	98	6,000	98
2012-11-21	98	99	98	98	15,000	98
2012-11-20	99	100	97	98	35,000	98
2012-11-19	101	102	99	100	47,000	100
2012-11-16	98	100	98	99	24,000	99
2012-11-15	97	98	96	97	39,000	97
2012-11-14	96	97	96	96	11,000	96
2012-11-13	97	97	96	96	6,000	96
2012-11-12	96	97	96	96	7,000	96
2012-11-09	96	96	96	96	12,000	96
2012-11-08	96	97	96	96	51,000	96
2012-11-07	96	97	95	97	23,000	97
2012-11-06	96	96	95	96	92,000	96
2012-11-05	96	98	95	97	418,000	97
2012-11-02	102	107	102	106	74,000	106
2012-11-01	102	102	101	101	6,000	101
2012-10-31	101	102	101	102	14,000	102
2012-10-30	102	102	101	101	18,000	101
2012-10-29	102	104	102	102	47,000	102
2012-10-26	103	103	101	101	6,000	101
2012-10-25	101	102	101	102	24,000	102
2012-10-24	101	101	100	101	27,000	101
2012-10-23	101	103	101	101	39,000	101
2012-10-22	103	103	101	102	21,000	102
2012-10-19	105	105	103	103	7,000	103
2012-10-18	103	105	103	104	19,000	104
2012-10-17	101	102	101	102	11,000	102
2012-10-16	101	102	101	102	5,000	102
2012-10-15	101	101	100	100	2,000	100
2012-10-12	101	101	99	100	73,000	100
2012-10-11	100	103	100	101	16,000	101
2012-10-10	103	103	100	101	38,000	101
2012-10-09	104	104	104	104	8,000	104
2012-10-05	108	108	105	105	15,000	105
2012-10-04	105	109	105	107	24,000	107
2012-10-03	103	107	103	106	31,000	106
2012-10-02	102	103	102	102	33,000	102
2012-10-01	103	103	102	103	21,000	103
2012-09-28	102	104	102	103	22,000	103
2012-09-27	102	103	102	103	34,000	103
2012-09-26	102	105	102	102	83,000	102
2012-09-25	106	107	106	107	23,000	107
2012-09-24	109	109	107	107	32,000	107
2012-09-21	108	108	108	108	32,000	108
2012-09-20	110	110	109	109	45,000	109
2012-09-19	110	111	109	111	69,000	111
2012-09-18	110	111	110	110	52,000	110
2012-09-14	113	114	110	110	93,000	110
2012-09-13	110	111	109	111	62,000	111
2012-09-12	109	114	109	112	112,000	112
2012-09-11	109	116	107	110	188,000	110
2012-09-10	112	112	108	111	132,000	111
2012-09-07	114	114	108	112	403,000	112
2012-09-06	113	119	107	118	657,000	118
2012-09-05	115	115	108	109	634,000	109
2012-09-04	140	150	113	116	3,996,000	116
2012-09-03	112	126	112	126	3,347,000	126
2012-08-31	96	96	96	96	1,000	96
2012-08-30	96	96	96	96	4,000	96
2012-08-29	98	98	96	96	4,000	96
2012-08-28	100	100	99	99	3,000	99
2012-08-27	99	99	99	99	4,000	99
2012-08-24	97	98	97	98	12,000	98
2012-08-23	101	101	100	100	6,000	100
2012-08-22	97	97	96	96	3,000	96
2012-08-21	100	100	96	98	13,000	98
2012-08-20	97	101	97	101	13,000	101
2012-08-17	94	95	94	95	3,000	95
2012-08-14	93	97	93	97	6,000	97
2012-08-13	93	93	93	93	5,000	93
2012-08-10	91	91	91	91	2,000	91
2012-08-09	93	93	91	91	8,000	91
2012-08-08	95	96	94	94	12,000	94
2012-08-07	96	96	96	96	4,000	96
2012-08-03	102	102	102	102	2,000	102
2012-08-02	102	102	100	100	8,000	100
2012-08-01	103	103	102	102	3,000	102
2012-07-31	103	105	103	104	3,000	104
2012-07-30	107	107	107	107	5,000	107
2012-07-26	107	107	107	107	1,000	107
2012-07-25	108	108	103	103	32,000	103
2012-07-24	103	104	102	104	13,000	104
2012-07-23	106	106	102	105	6,000	105
2012-07-20	104	106	103	106	15,000	106
2012-07-19	105	106	105	106	4,000	106
2012-07-18	103	106	102	105	33,000	105
2012-07-17	111	111	103	103	98,000	103
2012-07-13	105	121	102	106	270,000	106
2012-07-12	100	109	100	100	48,000	100
2012-07-11	98	99	98	99	9,000	99
2012-07-10	99	101	99	101	9,000	101
2012-07-09	99	99	99	99	1,000	99
2012-07-06	97	99	97	99	6,000	99
2012-07-05	101	101	97	97	34,000	97
2012-07-04	102	102	102	102	1,000	102
2012-07-03	102	102	100	102	13,000	102
2012-07-02	100	103	100	103	27,000	103
2012-06-29	98	100	96	99	11,000	99
2012-06-28	102	102	102	102	5,000	102
2012-06-27	93	101	93	101	43,000	101
2012-06-26	93	94	92	94	6,000	94
2012-06-25	94	94	90	92	29,000	92
2012-06-22	94	94	93	93	5,000	93
2012-06-21	92	95	92	95	13,000	95
2012-06-20	90	92	90	91	13,000	91
2012-06-19	89	89	89	89	4,000	89
2012-06-18	87	89	87	88	5,000	88
2012-06-15	88	89	87	88	20,000	88
2012-06-13	88	88	88	88	1,000	88
2012-06-12	88	88	88	88	1,000	88
2012-06-08	87	88	87	88	11,000	88
2012-06-07	86	88	85	88	19,000	88
2012-06-06	88	88	88	88	1,000	88
2012-06-05	85	87	85	87	8,000	87
2012-06-04	86	86	83	85	11,000	85
2012-05-30	88	88	86	87	12,000	87
2012-05-28	86	88	86	88	7,000	88
2012-05-25	90	90	88	88	3,000	88
2012-05-24	87	87	87	87	1,000	87
2012-05-23	88	88	88	88	2,000	88
2012-05-22	88	88	88	88	2,000	88
2012-05-21	87	87	86	87	4,000	87
2012-05-18	91	91	84	86	22,000	86
2012-05-17	87	88	86	88	15,000	88
2012-05-16	87	88	85	85	14,000	85
2012-05-15	88	90	86	86	24,000	86
2012-05-14	97	97	85	92	41,000	92
2012-05-11	98	98	98	98	3,000	98
2012-05-10	98	100	98	100	4,000	100
2012-05-09	100	100	100	100	8,000	100
2012-05-08	99	101	99	101	19,000	101
2012-05-07	103	103	100	100	20,000	100
2012-05-02	104	106	103	106	5,000	106
2012-05-01	104	104	103	103	6,000	103
2012-04-27	104	104	104	104	6,000	104
2012-04-25	104	106	103	106	4,000	106
2012-04-24	104	104	103	104	5,000	104
2012-04-23	105	105	103	104	10,000	104
2012-04-20	105	105	105	105	5,000	105
2012-04-19	107	107	105	105	12,000	105
2012-04-18	106	107	106	107	6,000	107
2012-04-17	105	106	105	106	4,000	106
2012-04-16	108	108	107	107	3,000	107
2012-04-13	107	107	107	107	1,000	107
2012-04-12	106	109	103	108	45,000	108
2012-04-11	106	109	106	109	7,000	109
2012-04-10	110	110	108	110	7,000	110
2012-04-09	111	111	111	111	2,000	111
2012-04-06	108	109	106	109	20,000	109
2012-04-05	108	109	108	109	3,000	109
2012-04-04	108	108	108	108	4,000	108
2012-04-03	110	110	110	110	1,000	110
2012-04-02	107	109	107	109	32,000	109
2012-03-30	109	110	108	109	13,000	109
2012-03-29	113	113	107	109	14,000	109
2012-03-28	113	115	113	115	16,000	115
2012-03-27	122	122	120	121	23,000	121
2012-03-26	120	122	119	121	20,000	121
2012-03-23	121	125	118	122	38,000	122
2012-03-22	123	123	121	123	14,000	123
2012-03-21	123	123	121	123	20,000	123
2012-03-19	124	124	124	124	23,000	124
2012-03-16	123	124	123	124	22,000	124
2012-03-15	125	125	121	123	68,000	123
2012-03-14	125	127	124	125	31,000	125
2012-03-13	125	127	124	127	41,000	127
2012-03-12	124	128	124	127	48,000	127
2012-03-09	123	129	120	122	156,000	122
2012-03-08	117	122	116	120	147,000	120
2012-03-07	113	116	112	114	25,000	114
2012-03-06	112	114	112	114	43,000	114
2012-03-05	114	114	111	112	25,000	112
2012-03-02	113	114	113	113	12,000	113
2012-03-01	113	114	112	112	51,000	112
2012-02-29	114	114	112	113	29,000	113
2012-02-28	113	113	112	112	8,000	112
2012-02-27	113	113	112	112	14,000	112
2012-02-24	113	115	112	112	40,000	112
2012-02-23	113	113	112	112	7,000	112
2012-02-22	111	111	109	111	41,000	111
2012-02-21	113	113	111	112	21,000	112
2012-02-20	120	121	111	113	128,000	113
2012-02-17	107	115	107	115	209,000	115
2012-02-16	106	108	106	107	71,000	107
2012-02-15	105	105	104	105	7,000	105
2012-02-14	104	105	103	105	8,000	105
2012-02-13	105	105	105	105	7,000	105
2012-02-10	105	105	105	105	2,000	105
2012-02-09	106	106	105	105	27,000	105
2012-02-08	105	107	105	105	32,000	105
2012-02-07	104	105	104	105	4,000	105
2012-02-06	102	104	102	104	20,000	104
2012-02-03	105	105	104	105	14,000	105
2012-02-02	106	106	104	104	21,000	104
2012-02-01	105	106	104	106	22,000	106
2012-01-31	104	104	104	104	2,000	104
2012-01-30	104	104	103	103	27,000	103
2012-01-27	105	107	105	105	48,000	105
2012-01-26	106	108	105	105	28,000	105
2012-01-25	104	109	104	106	23,000	106
2012-01-24	105	106	104	104	32,000	104
2012-01-23	102	105	102	105	22,000	105
2012-01-20	103	103	102	102	22,000	102
2012-01-19	103	106	101	103	46,000	103
2012-01-18	107	107	103	104	65,000	104
2012-01-17	105	110	101	103	301,000	103
2012-01-16	96	97	96	97	13,000	97
2012-01-13	94	96	94	95	9,000	95
2012-01-12	95	95	94	94	25,000	94
2012-01-11	94	97	94	96	57,000	96
2012-01-10	92	93	91	93	13,000	93
2012-01-06	93	93	92	92	3,000	92
2012-01-05	92	93	92	93	5,000	93
2012-01-04	92	93	91	92	13,000	92

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 [2012年度]

5285 (株)ヤマックスの時系列データ [2012年度]