5285 (株)ヤマックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 245 | 248 | 241 | 248 | 7,000 | 248 |
| 2015-12-29 | 248 | 250 | 248 | 250 | 6,000 | 250 |
| 2015-12-28 | 245 | 245 | 240 | 245 | 9,000 | 245 |
| 2015-12-25 | 240 | 245 | 240 | 245 | 23,000 | 245 |
| 2015-12-24 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2015-12-22 | 248 | 250 | 248 | 250 | 7,000 | 250 |
| 2015-12-21 | 250 | 250 | 246 | 246 | 17,000 | 246 |
| 2015-12-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2015-12-17 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2015-12-16 | 248 | 254 | 248 | 254 | 7,000 | 254 |
| 2015-12-15 | 245 | 252 | 245 | 252 | 8,000 | 252 |
| 2015-12-14 | 252 | 252 | 245 | 249 | 3,000 | 249 |
| 2015-12-11 | 245 | 252 | 245 | 252 | 6,000 | 252 |
| 2015-12-10 | 242 | 246 | 242 | 246 | 15,000 | 246 |
| 2015-12-09 | 250 | 250 | 249 | 250 | 17,000 | 250 |
| 2015-12-08 | 253 | 253 | 250 | 250 | 2,000 | 250 |
| 2015-12-07 | 248 | 251 | 248 | 251 | 98,000 | 251 |
| 2015-12-04 | 249 | 249 | 246 | 247 | 9,000 | 247 |
| 2015-12-02 | 255 | 255 | 254 | 254 | 7,000 | 254 |
| 2015-12-01 | 255 | 255 | 254 | 254 | 44,000 | 254 |
| 2015-11-30 | 245 | 255 | 243 | 250 | 14,000 | 250 |
| 2015-11-27 | 243 | 245 | 242 | 245 | 19,000 | 245 |
| 2015-11-26 | 249 | 249 | 240 | 244 | 23,000 | 244 |
| 2015-11-25 | 250 | 250 | 244 | 244 | 14,000 | 244 |
| 2015-11-24 | 245 | 248 | 245 | 247 | 15,000 | 247 |
| 2015-11-20 | 234 | 247 | 234 | 241 | 30,000 | 241 |
| 2015-11-19 | 229 | 238 | 229 | 237 | 31,000 | 237 |
| 2015-11-18 | 227 | 228 | 223 | 228 | 20,000 | 228 |
| 2015-11-17 | 228 | 230 | 226 | 226 | 23,000 | 226 |
| 2015-11-16 | 230 | 232 | 225 | 230 | 16,000 | 230 |
| 2015-11-13 | 235 | 235 | 230 | 231 | 34,000 | 231 |
| 2015-11-12 | 239 | 239 | 235 | 235 | 21,000 | 235 |
| 2015-11-11 | 236 | 239 | 236 | 239 | 16,000 | 239 |
| 2015-11-10 | 245 | 245 | 239 | 242 | 12,000 | 242 |
| 2015-11-09 | 244 | 245 | 244 | 245 | 7,000 | 245 |
| 2015-11-05 | 248 | 248 | 244 | 244 | 9,000 | 244 |
| 2015-11-04 | 250 | 254 | 247 | 254 | 6,000 | 254 |
| 2015-11-02 | 243 | 255 | 241 | 255 | 13,000 | 255 |
| 2015-10-30 | 255 | 270 | 255 | 259 | 19,000 | 259 |
| 2015-10-29 | 251 | 258 | 251 | 258 | 9,000 | 258 |
| 2015-10-28 | 257 | 257 | 250 | 250 | 15,000 | 250 |
| 2015-10-27 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2015-10-26 | 258 | 260 | 254 | 260 | 13,000 | 260 |
| 2015-10-23 | 255 | 255 | 250 | 251 | 5,000 | 251 |
| 2015-10-22 | 250 | 251 | 250 | 250 | 6,000 | 250 |
| 2015-10-21 | 246 | 249 | 246 | 249 | 6,000 | 249 |
| 2015-10-20 | 247 | 247 | 247 | 247 | 5,000 | 247 |
| 2015-10-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2015-10-16 | 245 | 247 | 245 | 246 | 6,000 | 246 |
| 2015-10-15 | 243 | 249 | 243 | 245 | 13,000 | 245 |
| 2015-10-14 | 246 | 249 | 246 | 249 | 4,000 | 249 |
| 2015-10-13 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2015-10-09 | 250 | 250 | 248 | 248 | 3,000 | 248 |
| 2015-10-08 | 249 | 250 | 249 | 250 | 6,000 | 250 |
| 2015-10-07 | 245 | 254 | 245 | 254 | 6,000 | 254 |
| 2015-10-06 | 250 | 251 | 250 | 251 | 6,000 | 251 |
| 2015-10-05 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2015-10-02 | 238 | 240 | 238 | 240 | 4,000 | 240 |
| 2015-10-01 | 237 | 240 | 237 | 238 | 4,000 | 238 |
| 2015-09-30 | 233 | 241 | 233 | 241 | 3,000 | 241 |
| 2015-09-29 | 238 | 239 | 231 | 232 | 13,000 | 232 |
| 2015-09-28 | 240 | 245 | 240 | 240 | 4,000 | 240 |
| 2015-09-25 | 238 | 244 | 238 | 240 | 9,000 | 240 |
| 2015-09-24 | 256 | 256 | 240 | 240 | 12,000 | 240 |
| 2015-09-18 | 250 | 250 | 249 | 250 | 19,000 | 250 |
| 2015-09-17 | 247 | 251 | 247 | 250 | 9,000 | 250 |
| 2015-09-16 | 251 | 252 | 249 | 250 | 11,000 | 250 |
| 2015-09-15 | 251 | 252 | 250 | 251 | 16,000 | 251 |
| 2015-09-14 | 244 | 257 | 244 | 250 | 26,000 | 250 |
| 2015-09-11 | 236 | 240 | 232 | 240 | 11,000 | 240 |
| 2015-09-10 | 226 | 236 | 226 | 236 | 4,000 | 236 |
| 2015-09-09 | 229 | 239 | 224 | 236 | 14,000 | 236 |
| 2015-09-08 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2015-09-07 | 225 | 229 | 225 | 229 | 5,000 | 229 |
| 2015-09-04 | 233 | 233 | 225 | 231 | 8,000 | 231 |
| 2015-09-03 | 234 | 234 | 232 | 232 | 3,000 | 232 |
| 2015-09-02 | 230 | 239 | 230 | 239 | 4,000 | 239 |
| 2015-09-01 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2015-08-31 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2015-08-28 | 250 | 253 | 250 | 253 | 3,000 | 253 |
| 2015-08-27 | 238 | 248 | 235 | 246 | 28,000 | 246 |
| 2015-08-26 | 227 | 235 | 218 | 232 | 21,000 | 232 |
| 2015-08-25 | 205 | 230 | 199 | 211 | 51,000 | 211 |
| 2015-08-24 | 240 | 264 | 228 | 236 | 19,000 | 236 |
| 2015-08-21 | 261 | 261 | 255 | 255 | 7,000 | 255 |
| 2015-08-20 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-08-19 | 260 | 270 | 260 | 262 | 14,000 | 262 |
| 2015-08-18 | 267 | 267 | 266 | 266 | 3,000 | 266 |
| 2015-08-17 | 266 | 266 | 265 | 265 | 5,000 | 265 |
| 2015-08-14 | 265 | 265 | 264 | 265 | 4,000 | 265 |
| 2015-08-13 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2015-08-12 | 265 | 267 | 264 | 264 | 17,000 | 264 |
| 2015-08-11 | 264 | 269 | 264 | 269 | 8,000 | 269 |
| 2015-08-10 | 268 | 268 | 266 | 268 | 10,000 | 268 |
| 2015-08-07 | 273 | 276 | 271 | 271 | 10,000 | 271 |
| 2015-08-06 | 276 | 276 | 273 | 273 | 16,000 | 273 |
| 2015-08-05 | 273 | 273 | 271 | 271 | 9,000 | 271 |
| 2015-08-04 | 270 | 278 | 270 | 278 | 8,000 | 278 |
| 2015-08-03 | 275 | 275 | 272 | 272 | 15,000 | 272 |
| 2015-07-31 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2015-07-30 | 274 | 274 | 267 | 272 | 6,000 | 272 |
| 2015-07-29 | 271 | 271 | 270 | 270 | 13,000 | 270 |
| 2015-07-28 | 272 | 272 | 268 | 270 | 8,000 | 270 |
| 2015-07-27 | 272 | 272 | 272 | 272 | 19,000 | 272 |
| 2015-07-24 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2015-07-23 | 271 | 279 | 271 | 272 | 25,000 | 272 |
| 2015-07-22 | 272 | 274 | 272 | 274 | 9,000 | 274 |
| 2015-07-21 | 272 | 277 | 272 | 277 | 6,000 | 277 |
| 2015-07-17 | 273 | 273 | 271 | 272 | 13,000 | 272 |
| 2015-07-16 | 274 | 277 | 274 | 275 | 5,000 | 275 |
| 2015-07-15 | 275 | 278 | 275 | 278 | 5,000 | 278 |
| 2015-07-14 | 271 | 276 | 270 | 275 | 17,000 | 275 |
| 2015-07-13 | 270 | 270 | 266 | 269 | 4,000 | 269 |
| 2015-07-10 | 270 | 273 | 265 | 270 | 5,000 | 270 |
| 2015-07-09 | 266 | 266 | 256 | 266 | 50,000 | 266 |
| 2015-07-08 | 279 | 279 | 270 | 270 | 14,000 | 270 |
| 2015-07-07 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2015-07-06 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2015-07-03 | 278 | 281 | 278 | 281 | 13,000 | 281 |
| 2015-07-02 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2015-07-01 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2015-06-30 | 276 | 279 | 276 | 279 | 10,000 | 279 |
| 2015-06-29 | 280 | 280 | 275 | 276 | 30,000 | 276 |
| 2015-06-26 | 282 | 282 | 280 | 282 | 6,000 | 282 |
| 2015-06-25 | 285 | 286 | 280 | 283 | 43,000 | 283 |
| 2015-06-24 | 287 | 291 | 286 | 287 | 23,000 | 287 |
| 2015-06-23 | 287 | 289 | 287 | 289 | 15,000 | 289 |
| 2015-06-22 | 284 | 285 | 284 | 285 | 9,000 | 285 |
| 2015-06-19 | 285 | 286 | 284 | 286 | 9,000 | 286 |
| 2015-06-18 | 285 | 285 | 284 | 284 | 9,000 | 284 |
| 2015-06-17 | 283 | 286 | 283 | 286 | 4,000 | 286 |
| 2015-06-16 | 287 | 287 | 280 | 284 | 31,000 | 284 |
| 2015-06-15 | 289 | 290 | 285 | 290 | 22,000 | 290 |
| 2015-06-12 | 292 | 293 | 289 | 289 | 9,000 | 289 |
| 2015-06-11 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2015-06-10 | 291 | 291 | 286 | 289 | 42,000 | 289 |
| 2015-06-09 | 290 | 293 | 290 | 292 | 7,000 | 292 |
| 2015-06-08 | 295 | 299 | 291 | 294 | 24,000 | 294 |
| 2015-06-05 | 292 | 295 | 292 | 295 | 7,000 | 295 |
| 2015-06-04 | 299 | 299 | 291 | 298 | 8,000 | 298 |
| 2015-06-03 | 289 | 295 | 289 | 295 | 12,000 | 295 |
| 2015-06-02 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2015-06-01 | 290 | 290 | 289 | 289 | 13,000 | 289 |
| 2015-05-29 | 283 | 296 | 283 | 291 | 45,000 | 291 |
| 2015-05-28 | 291 | 291 | 280 | 283 | 20,000 | 283 |
| 2015-05-27 | 295 | 295 | 285 | 285 | 12,000 | 285 |
| 2015-05-26 | 299 | 299 | 295 | 295 | 5,000 | 295 |
| 2015-05-25 | 303 | 303 | 297 | 298 | 22,000 | 298 |
| 2015-05-22 | 299 | 299 | 291 | 297 | 35,000 | 297 |
| 2015-05-21 | 278 | 295 | 278 | 295 | 38,000 | 295 |
| 2015-05-20 | 278 | 280 | 275 | 275 | 43,000 | 275 |
| 2015-05-19 | 277 | 277 | 273 | 277 | 48,000 | 277 |
| 2015-05-18 | 294 | 294 | 274 | 278 | 76,000 | 278 |
| 2015-05-15 | 308 | 308 | 292 | 294 | 102,000 | 294 |
| 2015-05-14 | 330 | 330 | 327 | 329 | 13,000 | 329 |
| 2015-05-13 | 330 | 336 | 320 | 330 | 43,000 | 330 |
| 2015-05-12 | 314 | 332 | 313 | 329 | 46,000 | 329 |
| 2015-05-11 | 318 | 318 | 314 | 314 | 15,000 | 314 |
| 2015-05-08 | 317 | 318 | 317 | 318 | 3,000 | 318 |
| 2015-05-07 | 314 | 318 | 314 | 317 | 28,000 | 317 |
| 2015-05-01 | 314 | 315 | 314 | 314 | 16,000 | 314 |
| 2015-04-30 | 310 | 310 | 308 | 308 | 16,000 | 308 |
| 2015-04-28 | 310 | 311 | 307 | 309 | 22,000 | 309 |
| 2015-04-27 | 312 | 313 | 312 | 312 | 4,000 | 312 |
| 2015-04-24 | 310 | 312 | 310 | 312 | 4,000 | 312 |
| 2015-04-23 | 312 | 312 | 310 | 310 | 4,000 | 310 |
| 2015-04-22 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 2015-04-21 | 315 | 315 | 312 | 312 | 11,000 | 312 |
| 2015-04-20 | 315 | 315 | 311 | 315 | 3,000 | 315 |
| 2015-04-17 | 316 | 316 | 310 | 315 | 15,000 | 315 |
| 2015-04-16 | 318 | 320 | 316 | 316 | 31,000 | 316 |
| 2015-04-15 | 318 | 318 | 310 | 312 | 32,000 | 312 |
| 2015-04-14 | 298 | 316 | 298 | 315 | 50,000 | 315 |
| 2015-04-13 | 302 | 302 | 297 | 298 | 24,000 | 298 |
| 2015-04-10 | 300 | 300 | 299 | 300 | 5,000 | 300 |
| 2015-04-09 | 302 | 302 | 299 | 302 | 7,000 | 302 |
| 2015-04-08 | 300 | 303 | 299 | 303 | 5,000 | 303 |
| 2015-04-07 | 300 | 303 | 300 | 300 | 14,000 | 300 |
| 2015-04-06 | 297 | 298 | 297 | 298 | 2,000 | 298 |
| 2015-04-03 | 300 | 305 | 297 | 297 | 15,000 | 297 |
| 2015-04-02 | 298 | 299 | 297 | 297 | 12,000 | 297 |
| 2015-04-01 | 300 | 300 | 299 | 299 | 6,000 | 299 |
| 2015-03-31 | 302 | 304 | 300 | 300 | 9,000 | 300 |
| 2015-03-30 | 303 | 303 | 297 | 301 | 12,000 | 301 |
| 2015-03-27 | 305 | 305 | 303 | 305 | 10,000 | 305 |
| 2015-03-26 | 307 | 311 | 307 | 309 | 32,000 | 309 |
| 2015-03-25 | 313 | 318 | 310 | 311 | 18,000 | 311 |
| 2015-03-24 | 310 | 315 | 308 | 313 | 303,000 | 313 |
| 2015-03-23 | 313 | 313 | 306 | 306 | 32,000 | 306 |
| 2015-03-20 | 311 | 313 | 311 | 313 | 14,000 | 313 |
| 2015-03-19 | 312 | 314 | 308 | 312 | 21,000 | 312 |
| 2015-03-18 | 312 | 312 | 310 | 310 | 17,000 | 310 |
| 2015-03-17 | 309 | 310 | 309 | 309 | 20,000 | 309 |
| 2015-03-16 | 306 | 306 | 305 | 306 | 16,000 | 306 |
| 2015-03-13 | 306 | 307 | 305 | 307 | 21,000 | 307 |
| 2015-03-12 | 305 | 308 | 305 | 306 | 10,000 | 306 |
| 2015-03-11 | 305 | 306 | 303 | 305 | 10,000 | 305 |
| 2015-03-10 | 312 | 319 | 305 | 305 | 24,000 | 305 |
| 2015-03-09 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2015-03-06 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2015-03-05 | 306 | 307 | 306 | 307 | 5,000 | 307 |
| 2015-03-04 | 305 | 307 | 303 | 306 | 12,000 | 306 |
| 2015-03-03 | 309 | 309 | 303 | 306 | 22,000 | 306 |
| 2015-03-02 | 308 | 308 | 307 | 308 | 8,000 | 308 |
| 2015-02-27 | 306 | 307 | 306 | 307 | 10,000 | 307 |
| 2015-02-26 | 307 | 307 | 306 | 306 | 2,000 | 306 |
| 2015-02-25 | 306 | 307 | 305 | 306 | 27,000 | 306 |
| 2015-02-24 | 310 | 310 | 309 | 309 | 5,000 | 309 |
| 2015-02-23 | 308 | 310 | 307 | 310 | 14,000 | 310 |
| 2015-02-20 | 311 | 312 | 307 | 308 | 19,000 | 308 |
| 2015-02-19 | 311 | 311 | 306 | 308 | 25,000 | 308 |
| 2015-02-18 | 308 | 330 | 307 | 310 | 95,000 | 310 |
| 2015-02-17 | 304 | 306 | 300 | 303 | 37,000 | 303 |
| 2015-02-16 | 304 | 304 | 300 | 300 | 6,000 | 300 |
| 2015-02-13 | 303 | 303 | 301 | 301 | 3,000 | 301 |
| 2015-02-12 | 302 | 304 | 298 | 304 | 17,000 | 304 |
| 2015-02-10 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2015-02-09 | 305 | 305 | 296 | 300 | 16,000 | 300 |
| 2015-02-06 | 308 | 308 | 307 | 307 | 5,000 | 307 |
| 2015-02-05 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2015-02-04 | 304 | 305 | 304 | 305 | 7,000 | 305 |
| 2015-02-03 | 309 | 309 | 304 | 304 | 15,000 | 304 |
| 2015-02-02 | 307 | 316 | 305 | 309 | 61,000 | 309 |
| 2015-01-30 | 318 | 318 | 304 | 315 | 43,000 | 315 |
| 2015-01-29 | 309 | 322 | 308 | 316 | 33,000 | 316 |
| 2015-01-28 | 306 | 309 | 306 | 309 | 17,000 | 309 |
| 2015-01-27 | 306 | 306 | 303 | 306 | 13,000 | 306 |
| 2015-01-26 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2015-01-23 | 307 | 307 | 302 | 302 | 13,000 | 302 |
| 2015-01-22 | 296 | 301 | 296 | 299 | 9,000 | 299 |
| 2015-01-21 | 298 | 299 | 297 | 297 | 10,000 | 297 |
| 2015-01-20 | 299 | 301 | 298 | 300 | 6,000 | 300 |
| 2015-01-19 | 299 | 299 | 297 | 297 | 8,000 | 297 |
| 2015-01-16 | 295 | 297 | 295 | 297 | 4,000 | 297 |
| 2015-01-15 | 295 | 300 | 295 | 299 | 12,000 | 299 |
| 2015-01-14 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 2015-01-13 | 299 | 299 | 294 | 296 | 18,000 | 296 |
| 2015-01-09 | 305 | 305 | 300 | 301 | 35,000 | 301 |
| 2015-01-08 | 309 | 309 | 307 | 307 | 2,000 | 307 |
| 2015-01-07 | 304 | 305 | 302 | 302 | 19,000 | 302 |
| 2015-01-06 | 305 | 305 | 302 | 302 | 9,000 | 302 |
| 2015-01-05 | 307 | 310 | 305 | 305 | 10,000 | 305 |
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
