1. HOME >
  2. 株価時系列 >
  3. 5285 >
  4. 2016年

5285 (株)ヤマックス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3021121221021114,000211
2016-12-2921021120921129,000211
2016-12-2820921320921314,000213
2016-12-2721021020720918,000209
2016-12-2620820920720820,000208
2016-12-2221421420821046,000210
2016-12-2121121421121230,000212
2016-12-2021221321121172,000211
2016-12-1921421421221232,000212
2016-12-1621922121421743,000217
2016-12-152252252222249,000224
2016-12-142282282272279,000227
2016-12-1323023022822915,000229
2016-12-1223023022822816,000228
2016-12-0922522822522730,000227
2016-12-0822322522322515,000225
2016-12-0722022522022244,000222
2016-12-0622222222022118,000221
2016-12-0522222221821819,000218
2016-12-0222022221922084,000220
2016-12-0122122122022024,000220
2016-11-3021621821621822,000218
2016-11-292182182162164,000216
2016-11-282172182172183,000218
2016-11-2521921921621826,000218
2016-11-242172192172184,000218
2016-11-2221421921421840,000218
2016-11-212122152122152,000215
2016-11-1821121621121629,000216
2016-11-1721221221021139,000211
2016-11-1621221220521217,000212
2016-11-1521321321021153,000211
2016-11-1420520820520810,000208
2016-11-1120421320421312,000213
2016-11-1020921120720714,000207
2016-11-0920621019320977,000209
2016-11-0820720720320532,000205
2016-11-072072072052057,000205
2016-11-042092092082086,000208
2016-11-0220920920920913,000209
2016-11-012132132112117,000211
2016-10-3121321421121411,000214
2016-10-282132132102127,000212
2016-10-2720920920820824,000208
2016-10-2620721220720917,000209
2016-10-2520921120820829,000208
2016-10-2421321321021029,000210
2016-10-2120821620821641,000216
2016-10-2020721020720728,000207
2016-10-1920520920520654,000206
2016-10-1821121220821127,000211
2016-10-1720821120721117,000211
2016-10-1421021020921014,000210
2016-10-1321121221021019,000210
2016-10-122142152122129,000212
2016-10-1121721721521514,000215
2016-10-072172182152178,000217
2016-10-0621821821621611,000216
2016-10-0521121421121426,000214
2016-10-0421221221021110,000211
2016-10-0321021220621247,000212
2016-09-302042042032036,000203
2016-09-292042052042057,000205
2016-09-282032072032049,000204
2016-09-2720020620020513,000205
2016-09-2620220620120139,000201
2016-09-2320520620420423,000204
2016-09-2120220420120334,000203
2016-09-2020920920420413,000204
2016-09-1620220820220528,000205
2016-09-1520720720020061,000200
2016-09-14217217203205289,000205
2016-09-1322822922622610,000226
2016-09-1223023122822831,000228
2016-09-0923323423223225,000232
2016-09-0723423423223319,000233
2016-09-062352352342346,000234
2016-09-0523824423223636,000236
2016-09-0223123423123311,000233
2016-09-012292342292317,000231
2016-08-3123023122922925,000229
2016-08-302292302292295,000229
2016-08-2923023323023011,000230
2016-08-2623323322822918,000229
2016-08-2524024023223517,000235
2016-08-2423424023424010,000240
2016-08-2323523823423424,000234
2016-08-2224024823523539,000235
2016-08-1923223423023214,000232
2016-08-1822923022723027,000230
2016-08-1723023122923011,000230
2016-08-1623423422822950,000229
2016-08-1523523623223210,000232
2016-08-122322352322356,000235
2016-08-1023523723223241,000232
2016-08-0923623823523710,000237
2016-08-0824324423423438,000234
2016-08-052432452432437,000243
2016-08-042422442412436,000243
2016-08-0325225224124540,000245
2016-08-0226026325325363,000253
2016-08-01274274258259107,000259
2016-07-2928128227728118,000281
2016-07-2829029028528613,000286
2016-07-272882902882888,000288
2016-07-2629129128028023,000280
2016-07-2528729328228542,000285
2016-07-2228428427928013,000280
2016-07-2127928427828020,000280
2016-07-202762782762787,000278
2016-07-1928628727827818,000278
2016-07-1528628727827817,000278
2016-07-1429729727727890,000278
2016-07-1330331529829882,000298
2016-07-12276309276309119,000309
2016-07-112692722692724,000272
2016-07-082692692612695,000269
2016-07-072732732682684,000268
2016-07-0627127827027713,000277
2016-07-0526927726927719,000277
2016-07-0426027126026647,000266
2016-07-0124025824025578,000255
2016-06-302322332322324,000232
2016-06-2922723522723111,000231
2016-06-2822622922522713,000227
2016-06-2722823822322818,000228
2016-06-2423724422523140,000231
2016-06-232372382372384,000238
2016-06-2223524423523728,000237
2016-06-2123224123223516,000235
2016-06-2023423523423514,000235
2016-06-1723224023223248,000232
2016-06-1625325323123565,000235
2016-06-1524725424725113,000251
2016-06-1426526524624670,000246
2016-06-1327327526026539,000265
2016-06-102752762722767,000276
2016-06-092732742732737,000273
2016-06-0826927626927127,000271
2016-06-072732732712736,000273
2016-06-0627527527027112,000271
2016-06-0327027227027212,000272
2016-06-0228228227127278,000272
2016-06-0127727827327428,000274
2016-05-3127928027627720,000277
2016-05-3028228427827842,000278
2016-05-2729029128628629,000286
2016-05-2628329428329218,000292
2016-05-252892892812837,000283
2016-05-2427828127728133,000281
2016-05-2329729728228224,000282
2016-05-202912962892929,000292
2016-05-1929029529029025,000290
2016-05-18300300284290107,000290
2016-05-1731031230130377,000303
2016-05-16330330308311108,000311
2016-05-1336036034034091,000340
2016-05-1235736535636229,000362
2016-05-1135636535635656,000356
2016-05-1034735134735131,000351
2016-05-0935235534334940,000349
2016-05-0635235835135349,000353
2016-05-0233934733934540,000345
2016-04-28355357342350121,000350
2016-04-2735336635336181,000361
2016-04-26390397352361255,000361
2016-04-25410410390404313,000404
2016-04-22353390350388505,000388
2016-04-21350353332347245,000347
2016-04-20351366332349568,000349
2016-04-194014403613823,318,000382
2016-04-18361361361361233,000361
2016-04-1528128128128149,000281
2016-04-142012042002018,000201
2016-04-131992001982009,000200
2016-04-111951991951992,000199
2016-04-081952021931959,000195
2016-04-071931981931984,000198
2016-04-061901941901949,000194
2016-04-0520020019119213,000192
2016-04-0420620619820013,000200
2016-04-0121021019920815,000208
2016-03-3121421421021010,000210
2016-03-302232232162164,000216
2016-03-292102102102101,000210
2016-03-2822722721521514,000215
2016-03-2521322821322328,000223
2016-03-2420921620821320,000213
2016-03-232102102092096,000209
2016-03-222112122062124,000212
2016-03-1820321020320314,000203
2016-03-1720921220820815,000208
2016-03-162072112072109,000210
2016-03-1520621120520514,000205
2016-03-1420921319921016,000210
2016-03-1121121220620714,000207
2016-03-1020220519820321,000203
2016-03-091921931921934,000193
2016-03-0819919918919218,000192
2016-03-0719420019420011,000200
2016-03-041942001942002,000200
2016-03-031892001892005,000200
2016-03-021901901901902,000190
2016-02-2918418718018625,000186
2016-02-251871871821877,000187
2016-02-2319119118218214,000182
2016-02-221921971911918,000191
2016-02-1918418918418721,000187
2016-02-1816918616918653,000186
2016-02-1717017016516510,000165
2016-02-1616617316617030,000170
2016-02-1517017316617053,000170
2016-02-12171171156161128,000161
2016-02-1019019217918544,000185
2016-02-0920420418719526,000195
2016-02-082092172092167,000216
2016-02-052202202122159,000215
2016-02-042222222222221,000222
2016-02-032252262252259,000225
2016-02-022342352252299,000229
2016-02-0122823222623213,000232
2016-01-292202252182228,000222
2016-01-282142162142156,000215
2016-01-2721521621321516,000215
2016-01-262152152152156,000215
2016-01-252132152122149,000214
2016-01-2221121520521326,000213
2016-01-2121021920720729,000207
2016-01-2021521521121116,000211
2016-01-1921522021222010,000220
2016-01-1821521720621713,000217
2016-01-152182232182189,000218
2016-01-1421922321621717,000217
2016-01-132242262242247,000224
2016-01-1223023122122129,000221
2016-01-0823323622523318,000233
2016-01-072452452392418,000241
2016-01-0424925324925310,000253

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