5285 (株)ヤマックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 308 | 312 | 300 | 304 | 31,000 | 304 |
| 2014-12-29 | 314 | 317 | 309 | 312 | 40,000 | 312 |
| 2014-12-26 | 302 | 309 | 300 | 309 | 28,000 | 309 |
| 2014-12-25 | 301 | 301 | 295 | 295 | 15,000 | 295 |
| 2014-12-24 | 303 | 303 | 298 | 301 | 27,000 | 301 |
| 2014-12-22 | 304 | 304 | 300 | 303 | 11,000 | 303 |
| 2014-12-19 | 305 | 305 | 304 | 304 | 3,000 | 304 |
| 2014-12-18 | 297 | 305 | 297 | 305 | 3,000 | 305 |
| 2014-12-17 | 299 | 300 | 293 | 297 | 18,000 | 297 |
| 2014-12-16 | 302 | 302 | 294 | 299 | 17,000 | 299 |
| 2014-12-15 | 308 | 308 | 301 | 301 | 15,000 | 301 |
| 2014-12-12 | 300 | 300 | 298 | 300 | 14,000 | 300 |
| 2014-12-11 | 292 | 292 | 288 | 292 | 14,000 | 292 |
| 2014-12-10 | 296 | 297 | 293 | 293 | 13,000 | 293 |
| 2014-12-09 | 294 | 300 | 294 | 298 | 9,000 | 298 |
| 2014-12-08 | 293 | 297 | 293 | 297 | 12,000 | 297 |
| 2014-12-05 | 290 | 292 | 290 | 292 | 51,000 | 292 |
| 2014-12-04 | 292 | 292 | 290 | 290 | 12,000 | 290 |
| 2014-12-03 | 292 | 293 | 287 | 292 | 33,000 | 292 |
| 2014-12-02 | 292 | 297 | 290 | 293 | 14,000 | 293 |
| 2014-12-01 | 297 | 297 | 291 | 294 | 35,000 | 294 |
| 2014-11-28 | 299 | 299 | 297 | 297 | 7,000 | 297 |
| 2014-11-27 | 299 | 299 | 292 | 292 | 26,000 | 292 |
| 2014-11-26 | 292 | 297 | 291 | 295 | 27,000 | 295 |
| 2014-11-25 | 290 | 293 | 290 | 290 | 20,000 | 290 |
| 2014-11-21 | 293 | 293 | 291 | 293 | 3,000 | 293 |
| 2014-11-20 | 291 | 295 | 291 | 293 | 12,000 | 293 |
| 2014-11-19 | 287 | 289 | 286 | 289 | 10,000 | 289 |
| 2014-11-18 | 284 | 288 | 284 | 287 | 25,000 | 287 |
| 2014-11-17 | 291 | 291 | 285 | 287 | 37,000 | 287 |
| 2014-11-14 | 289 | 293 | 288 | 291 | 20,000 | 291 |
| 2014-11-13 | 290 | 292 | 286 | 289 | 35,000 | 289 |
| 2014-11-12 | 300 | 300 | 290 | 293 | 47,000 | 293 |
| 2014-11-11 | 308 | 308 | 298 | 299 | 18,000 | 299 |
| 2014-11-10 | 302 | 305 | 300 | 302 | 22,000 | 302 |
| 2014-11-07 | 303 | 308 | 303 | 305 | 36,000 | 305 |
| 2014-11-06 | 311 | 313 | 305 | 310 | 35,000 | 310 |
| 2014-11-05 | 301 | 312 | 300 | 312 | 37,000 | 312 |
| 2014-11-04 | 316 | 320 | 308 | 309 | 72,000 | 309 |
| 2014-10-31 | 306 | 310 | 304 | 310 | 37,000 | 310 |
| 2014-10-30 | 308 | 311 | 308 | 308 | 18,000 | 308 |
| 2014-10-29 | 305 | 309 | 305 | 308 | 23,000 | 308 |
| 2014-10-28 | 308 | 308 | 305 | 305 | 14,000 | 305 |
| 2014-10-27 | 310 | 313 | 307 | 309 | 39,000 | 309 |
| 2014-10-24 | 324 | 324 | 312 | 314 | 12,000 | 314 |
| 2014-10-23 | 320 | 320 | 318 | 318 | 9,000 | 318 |
| 2014-10-22 | 318 | 325 | 315 | 315 | 47,000 | 315 |
| 2014-10-21 | 311 | 314 | 311 | 314 | 267,000 | 314 |
| 2014-10-20 | 301 | 311 | 301 | 311 | 11,000 | 311 |
| 2014-10-17 | 300 | 305 | 298 | 298 | 8,000 | 298 |
| 2014-10-16 | 300 | 302 | 297 | 302 | 8,000 | 302 |
| 2014-10-15 | 312 | 312 | 302 | 304 | 10,000 | 304 |
| 2014-10-14 | 291 | 305 | 291 | 304 | 20,000 | 304 |
| 2014-10-10 | 301 | 306 | 290 | 305 | 57,000 | 305 |
| 2014-10-09 | 322 | 328 | 315 | 315 | 25,000 | 315 |
| 2014-10-08 | 321 | 324 | 320 | 324 | 13,000 | 324 |
| 2014-10-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-10-03 | 322 | 330 | 322 | 330 | 6,000 | 330 |
| 2014-10-02 | 328 | 333 | 320 | 323 | 37,000 | 323 |
| 2014-10-01 | 349 | 350 | 328 | 328 | 48,000 | 328 |
| 2014-09-30 | 350 | 350 | 339 | 340 | 16,000 | 340 |
| 2014-09-29 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2014-09-26 | 345 | 345 | 337 | 345 | 20,000 | 345 |
| 2014-09-25 | 338 | 345 | 338 | 345 | 58,000 | 345 |
| 2014-09-24 | 339 | 352 | 337 | 345 | 49,000 | 345 |
| 2014-09-22 | 345 | 347 | 342 | 347 | 11,000 | 347 |
| 2014-09-19 | 353 | 353 | 348 | 350 | 6,000 | 350 |
| 2014-09-18 | 354 | 355 | 342 | 353 | 26,000 | 353 |
| 2014-09-17 | 369 | 369 | 350 | 351 | 24,000 | 351 |
| 2014-09-16 | 377 | 377 | 362 | 364 | 24,000 | 364 |
| 2014-09-12 | 360 | 366 | 359 | 366 | 28,000 | 366 |
| 2014-09-11 | 360 | 360 | 358 | 358 | 15,000 | 358 |
| 2014-09-10 | 360 | 363 | 356 | 360 | 34,000 | 360 |
| 2014-09-09 | 362 | 367 | 359 | 360 | 53,000 | 360 |
| 2014-09-08 | 345 | 360 | 345 | 356 | 46,000 | 356 |
| 2014-09-05 | 363 | 364 | 342 | 347 | 86,000 | 347 |
| 2014-09-04 | 375 | 375 | 360 | 365 | 56,000 | 365 |
| 2014-09-03 | 373 | 377 | 360 | 376 | 55,000 | 376 |
| 2014-09-02 | 377 | 382 | 369 | 373 | 116,000 | 373 |
| 2014-09-01 | 369 | 385 | 361 | 373 | 188,000 | 373 |
| 2014-08-29 | 340 | 358 | 335 | 355 | 105,000 | 355 |
| 2014-08-28 | 342 | 360 | 338 | 348 | 187,000 | 348 |
| 2014-08-27 | 337 | 344 | 332 | 335 | 119,000 | 335 |
| 2014-08-26 | 340 | 342 | 333 | 337 | 92,000 | 337 |
| 2014-08-25 | 317 | 341 | 317 | 338 | 133,000 | 338 |
| 2014-08-22 | 317 | 319 | 310 | 317 | 92,000 | 317 |
| 2014-08-21 | 305 | 313 | 305 | 312 | 38,000 | 312 |
| 2014-08-20 | 313 | 313 | 304 | 304 | 96,000 | 304 |
| 2014-08-19 | 310 | 315 | 307 | 311 | 119,000 | 311 |
| 2014-08-18 | 295 | 311 | 295 | 305 | 137,000 | 305 |
| 2014-08-15 | 283 | 295 | 283 | 293 | 62,000 | 293 |
| 2014-08-14 | 276 | 280 | 275 | 276 | 15,000 | 276 |
| 2014-08-13 | 276 | 277 | 275 | 277 | 15,000 | 277 |
| 2014-08-12 | 283 | 283 | 278 | 279 | 14,000 | 279 |
| 2014-08-11 | 280 | 285 | 278 | 283 | 38,000 | 283 |
| 2014-08-08 | 283 | 283 | 278 | 278 | 33,000 | 278 |
| 2014-08-07 | 280 | 285 | 280 | 285 | 8,000 | 285 |
| 2014-08-06 | 286 | 288 | 278 | 279 | 54,000 | 279 |
| 2014-08-05 | 297 | 299 | 283 | 284 | 68,000 | 284 |
| 2014-08-04 | 302 | 303 | 292 | 296 | 57,000 | 296 |
| 2014-08-01 | 290 | 305 | 290 | 301 | 71,000 | 301 |
| 2014-07-31 | 294 | 299 | 288 | 297 | 50,000 | 297 |
| 2014-07-30 | 297 | 298 | 294 | 294 | 18,000 | 294 |
| 2014-07-29 | 296 | 299 | 296 | 297 | 9,000 | 297 |
| 2014-07-28 | 298 | 298 | 294 | 296 | 22,000 | 296 |
| 2014-07-25 | 300 | 300 | 293 | 298 | 23,000 | 298 |
| 2014-07-24 | 300 | 301 | 297 | 297 | 25,000 | 297 |
| 2014-07-23 | 299 | 300 | 297 | 300 | 4,000 | 300 |
| 2014-07-22 | 300 | 302 | 300 | 301 | 23,000 | 301 |
| 2014-07-18 | 292 | 300 | 292 | 297 | 21,000 | 297 |
| 2014-07-17 | 303 | 305 | 298 | 300 | 30,000 | 300 |
| 2014-07-16 | 305 | 305 | 297 | 298 | 32,000 | 298 |
| 2014-07-15 | 311 | 317 | 303 | 305 | 58,000 | 305 |
| 2014-07-14 | 303 | 306 | 299 | 305 | 34,000 | 305 |
| 2014-07-11 | 292 | 298 | 288 | 295 | 37,000 | 295 |
| 2014-07-10 | 298 | 298 | 289 | 292 | 67,000 | 292 |
| 2014-07-09 | 300 | 304 | 295 | 304 | 71,000 | 304 |
| 2014-07-08 | 321 | 321 | 300 | 308 | 212,000 | 308 |
| 2014-07-07 | 281 | 319 | 281 | 313 | 226,000 | 313 |
| 2014-07-04 | 279 | 284 | 279 | 281 | 23,000 | 281 |
| 2014-07-03 | 281 | 286 | 276 | 283 | 32,000 | 283 |
| 2014-07-02 | 290 | 290 | 278 | 281 | 55,000 | 281 |
| 2014-07-01 | 283 | 294 | 269 | 283 | 72,000 | 283 |
| 2014-06-30 | 284 | 284 | 281 | 281 | 17,000 | 281 |
| 2014-06-27 | 280 | 280 | 268 | 280 | 86,000 | 280 |
| 2014-06-26 | 285 | 285 | 281 | 283 | 16,000 | 283 |
| 2014-06-25 | 287 | 288 | 282 | 283 | 19,000 | 283 |
| 2014-06-24 | 292 | 292 | 282 | 289 | 59,000 | 289 |
| 2014-06-23 | 285 | 292 | 285 | 292 | 26,000 | 292 |
| 2014-06-20 | 288 | 290 | 283 | 285 | 15,000 | 285 |
| 2014-06-19 | 298 | 299 | 287 | 288 | 50,000 | 288 |
| 2014-06-18 | 294 | 294 | 290 | 290 | 12,000 | 290 |
| 2014-06-17 | 297 | 297 | 293 | 293 | 22,000 | 293 |
| 2014-06-16 | 295 | 299 | 293 | 297 | 28,000 | 297 |
| 2014-06-13 | 290 | 296 | 285 | 295 | 43,000 | 295 |
| 2014-06-12 | 284 | 285 | 280 | 282 | 57,000 | 282 |
| 2014-06-11 | 289 | 292 | 280 | 287 | 33,000 | 287 |
| 2014-06-10 | 292 | 300 | 292 | 294 | 72,000 | 294 |
| 2014-06-09 | 279 | 293 | 279 | 288 | 48,000 | 288 |
| 2014-06-06 | 281 | 282 | 274 | 278 | 44,000 | 278 |
| 2014-06-05 | 268 | 275 | 267 | 273 | 57,000 | 273 |
| 2014-06-04 | 272 | 272 | 270 | 271 | 30,000 | 271 |
| 2014-06-03 | 268 | 277 | 268 | 272 | 77,000 | 272 |
| 2014-06-02 | 262 | 280 | 260 | 273 | 101,000 | 273 |
| 2014-05-30 | 265 | 265 | 258 | 262 | 58,000 | 262 |
| 2014-05-29 | 254 | 260 | 254 | 257 | 54,000 | 257 |
| 2014-05-28 | 263 | 263 | 256 | 258 | 36,000 | 258 |
| 2014-05-27 | 258 | 259 | 250 | 255 | 80,000 | 255 |
| 2014-05-26 | 257 | 266 | 256 | 260 | 70,000 | 260 |
| 2014-05-23 | 256 | 264 | 255 | 260 | 57,000 | 260 |
| 2014-05-22 | 250 | 258 | 249 | 253 | 48,000 | 253 |
| 2014-05-21 | 251 | 252 | 243 | 252 | 60,000 | 252 |
| 2014-05-20 | 254 | 255 | 245 | 252 | 123,000 | 252 |
| 2014-05-19 | 267 | 267 | 238 | 238 | 214,000 | 238 |
| 2014-05-16 | 270 | 272 | 261 | 272 | 143,000 | 272 |
| 2014-05-15 | 261 | 279 | 260 | 275 | 426,000 | 275 |
| 2014-05-14 | 340 | 340 | 325 | 325 | 50,000 | 325 |
| 2014-05-13 | 333 | 342 | 333 | 335 | 100,000 | 335 |
| 2014-05-12 | 367 | 367 | 335 | 336 | 104,000 | 336 |
| 2014-05-09 | 375 | 375 | 359 | 370 | 54,000 | 370 |
| 2014-05-08 | 385 | 385 | 365 | 378 | 85,000 | 378 |
| 2014-05-07 | 385 | 393 | 378 | 385 | 86,000 | 385 |
| 2014-05-02 | 408 | 424 | 382 | 391 | 411,000 | 391 |
| 2014-05-01 | 360 | 425 | 355 | 400 | 1,093,000 | 400 |
| 2014-04-30 | 326 | 352 | 321 | 348 | 379,000 | 348 |
| 2014-04-28 | 301 | 310 | 292 | 310 | 82,000 | 310 |
| 2014-04-25 | 309 | 310 | 302 | 302 | 45,000 | 302 |
| 2014-04-24 | 315 | 315 | 310 | 311 | 12,000 | 311 |
| 2014-04-23 | 311 | 314 | 307 | 314 | 33,000 | 314 |
| 2014-04-22 | 323 | 338 | 311 | 314 | 271,000 | 314 |
| 2014-04-21 | 326 | 333 | 321 | 321 | 20,000 | 321 |
| 2014-04-18 | 328 | 328 | 323 | 327 | 7,000 | 327 |
| 2014-04-17 | 320 | 326 | 319 | 323 | 44,000 | 323 |
| 2014-04-16 | 319 | 322 | 316 | 321 | 39,000 | 321 |
| 2014-04-15 | 322 | 323 | 316 | 323 | 16,000 | 323 |
| 2014-04-14 | 319 | 319 | 313 | 314 | 44,000 | 314 |
| 2014-04-11 | 310 | 320 | 305 | 320 | 71,000 | 320 |
| 2014-04-10 | 320 | 328 | 320 | 320 | 33,000 | 320 |
| 2014-04-09 | 323 | 328 | 317 | 320 | 101,000 | 320 |
| 2014-04-08 | 329 | 330 | 324 | 327 | 60,000 | 327 |
| 2014-04-07 | 327 | 334 | 327 | 334 | 24,000 | 334 |
| 2014-04-04 | 330 | 336 | 326 | 332 | 58,000 | 332 |
| 2014-04-03 | 334 | 334 | 324 | 331 | 65,000 | 331 |
| 2014-04-02 | 338 | 343 | 326 | 333 | 106,000 | 333 |
| 2014-04-01 | 340 | 341 | 333 | 338 | 43,000 | 338 |
| 2014-03-31 | 338 | 342 | 331 | 341 | 67,000 | 341 |
| 2014-03-28 | 342 | 342 | 326 | 335 | 133,000 | 335 |
| 2014-03-27 | 342 | 342 | 320 | 340 | 118,000 | 340 |
| 2014-03-26 | 350 | 350 | 338 | 343 | 167,000 | 343 |
| 2014-03-25 | 366 | 382 | 349 | 358 | 506,000 | 358 |
| 2014-03-24 | 338 | 380 | 338 | 363 | 902,000 | 363 |
| 2014-03-20 | 332 | 333 | 320 | 323 | 102,000 | 323 |
| 2014-03-19 | 337 | 340 | 318 | 337 | 143,000 | 337 |
| 2014-03-18 | 329 | 364 | 329 | 339 | 228,000 | 339 |
| 2014-03-17 | 330 | 338 | 321 | 324 | 198,000 | 324 |
| 2014-03-14 | 296 | 355 | 296 | 344 | 975,000 | 344 |
| 2014-03-13 | 305 | 314 | 302 | 304 | 164,000 | 304 |
| 2014-03-12 | 304 | 304 | 292 | 304 | 148,000 | 304 |
| 2014-03-11 | 288 | 306 | 288 | 306 | 181,000 | 306 |
| 2014-03-10 | 290 | 291 | 285 | 287 | 104,000 | 287 |
| 2014-03-07 | 292 | 298 | 284 | 290 | 158,000 | 290 |
| 2014-03-06 | 276 | 293 | 276 | 292 | 305,000 | 292 |
| 2014-03-05 | 269 | 277 | 261 | 274 | 286,000 | 274 |
| 2014-03-04 | 238 | 247 | 238 | 247 | 20,000 | 247 |
| 2014-03-03 | 248 | 248 | 235 | 244 | 41,000 | 244 |
| 2014-02-28 | 253 | 255 | 248 | 250 | 32,000 | 250 |
| 2014-02-27 | 250 | 262 | 250 | 256 | 61,000 | 256 |
| 2014-02-26 | 249 | 251 | 249 | 251 | 13,000 | 251 |
| 2014-02-25 | 252 | 255 | 249 | 249 | 9,000 | 249 |
| 2014-02-24 | 251 | 256 | 250 | 251 | 19,000 | 251 |
| 2014-02-21 | 246 | 255 | 246 | 253 | 21,000 | 253 |
| 2014-02-20 | 254 | 255 | 245 | 245 | 39,000 | 245 |
| 2014-02-19 | 255 | 257 | 247 | 252 | 151,000 | 252 |
| 2014-02-18 | 240 | 251 | 239 | 249 | 80,000 | 249 |
| 2014-02-17 | 235 | 235 | 230 | 235 | 31,000 | 235 |
| 2014-02-14 | 232 | 233 | 227 | 231 | 32,000 | 231 |
| 2014-02-13 | 240 | 240 | 232 | 235 | 27,000 | 235 |
| 2014-02-12 | 240 | 249 | 240 | 240 | 43,000 | 240 |
| 2014-02-10 | 239 | 253 | 238 | 242 | 89,000 | 242 |
| 2014-02-07 | 235 | 236 | 230 | 230 | 48,000 | 230 |
| 2014-02-06 | 215 | 228 | 215 | 228 | 41,000 | 228 |
| 2014-02-05 | 215 | 230 | 215 | 222 | 47,000 | 222 |
| 2014-02-04 | 201 | 211 | 200 | 206 | 116,000 | 206 |
| 2014-02-03 | 231 | 231 | 222 | 223 | 131,000 | 223 |
| 2014-01-31 | 249 | 249 | 239 | 243 | 41,000 | 243 |
| 2014-01-30 | 240 | 243 | 236 | 238 | 89,000 | 238 |
| 2014-01-29 | 243 | 252 | 243 | 247 | 65,000 | 247 |
| 2014-01-28 | 240 | 248 | 235 | 235 | 69,000 | 235 |
| 2014-01-27 | 239 | 241 | 233 | 234 | 149,000 | 234 |
| 2014-01-24 | 256 | 257 | 251 | 254 | 113,000 | 254 |
| 2014-01-23 | 270 | 270 | 263 | 263 | 76,000 | 263 |
| 2014-01-22 | 274 | 274 | 266 | 269 | 74,000 | 269 |
| 2014-01-21 | 275 | 279 | 270 | 274 | 87,000 | 274 |
| 2014-01-20 | 274 | 278 | 270 | 275 | 82,000 | 275 |
| 2014-01-17 | 253 | 275 | 253 | 270 | 241,000 | 270 |
| 2014-01-16 | 300 | 303 | 263 | 264 | 402,000 | 264 |
| 2014-01-15 | 287 | 323 | 286 | 296 | 915,000 | 296 |
| 2014-01-14 | 280 | 281 | 243 | 272 | 1,229,000 | 272 |
| 2014-01-10 | 225 | 256 | 225 | 252 | 336,000 | 252 |
| 2014-01-09 | 225 | 231 | 220 | 227 | 136,000 | 227 |
| 2014-01-08 | 213 | 222 | 213 | 218 | 83,000 | 218 |
| 2014-01-07 | 214 | 214 | 210 | 211 | 45,000 | 211 |
| 2014-01-06 | 210 | 215 | 205 | 212 | 73,000 | 212 |
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
