5285 (株)ヤマックス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 3,330 | 3,330 | 3,300 | 3,310 | 1,600 | 331 |
| 2017-12-27 | 3,300 | 3,345 | 3,300 | 3,345 | 600 | 334.50 |
| 2017-12-26 | 3,330 | 3,355 | 3,275 | 3,280 | 2,300 | 328 |
| 2017-12-25 | 3,370 | 3,370 | 3,330 | 3,340 | 3,200 | 334 |
| 2017-12-22 | 3,375 | 3,420 | 3,370 | 3,370 | 1,900 | 337 |
| 2017-12-21 | 3,305 | 3,365 | 3,305 | 3,355 | 5,800 | 335.50 |
| 2017-12-20 | 3,310 | 3,350 | 3,295 | 3,305 | 1,600 | 330.50 |
| 2017-12-19 | 3,385 | 3,450 | 3,295 | 3,300 | 3,500 | 330 |
| 2017-12-18 | 3,365 | 3,365 | 3,295 | 3,320 | 2,300 | 332 |
| 2017-12-15 | 3,275 | 3,300 | 3,270 | 3,295 | 4,000 | 329.50 |
| 2017-12-14 | 3,265 | 3,270 | 3,245 | 3,260 | 1,400 | 326 |
| 2017-12-13 | 3,245 | 3,255 | 3,245 | 3,245 | 1,200 | 324.50 |
| 2017-12-12 | 3,275 | 3,275 | 3,270 | 3,270 | 4,400 | 327 |
| 2017-12-11 | 3,265 | 3,275 | 3,245 | 3,275 | 800 | 327.50 |
| 2017-12-08 | 3,285 | 3,285 | 3,245 | 3,255 | 2,800 | 325.50 |
| 2017-12-07 | 3,310 | 3,310 | 3,265 | 3,300 | 2,200 | 330 |
| 2017-12-06 | 3,290 | 3,335 | 3,265 | 3,310 | 1,900 | 331 |
| 2017-12-05 | 3,395 | 3,395 | 3,300 | 3,330 | 5,300 | 333 |
| 2017-12-04 | 3,370 | 3,395 | 3,370 | 3,375 | 3,600 | 337.50 |
| 2017-12-01 | 3,445 | 3,445 | 3,440 | 3,440 | 700 | 344 |
| 2017-11-30 | 3,420 | 3,420 | 3,260 | 3,400 | 3,600 | 340 |
| 2017-11-29 | 3,375 | 3,410 | 3,345 | 3,400 | 2,800 | 340 |
| 2017-11-28 | 3,340 | 3,375 | 3,340 | 3,375 | 2,500 | 337.50 |
| 2017-11-27 | 3,305 | 3,335 | 3,235 | 3,315 | 4,000 | 331.50 |
| 2017-11-24 | 3,280 | 3,285 | 3,280 | 3,285 | 200 | 328.50 |
| 2017-11-22 | 3,320 | 3,320 | 3,280 | 3,280 | 2,200 | 328 |
| 2017-11-21 | 3,315 | 3,325 | 3,315 | 3,325 | 2,000 | 332.50 |
| 2017-11-20 | 3,335 | 3,335 | 3,290 | 3,290 | 600 | 329 |
| 2017-11-17 | 3,290 | 3,295 | 3,265 | 3,275 | 1,000 | 327.50 |
| 2017-11-16 | 3,195 | 3,240 | 3,190 | 3,240 | 3,100 | 324 |
| 2017-11-15 | 3,225 | 3,225 | 3,145 | 3,145 | 4,100 | 314.50 |
| 2017-11-13 | 3,490 | 3,490 | 3,330 | 3,385 | 17,100 | 338.50 |
| 2017-11-10 | 3,560 | 3,625 | 3,540 | 3,585 | 2,200 | 358.50 |
| 2017-11-09 | 3,640 | 3,640 | 3,600 | 3,600 | 2,400 | 360 |
| 2017-11-08 | 3,590 | 3,640 | 3,585 | 3,635 | 1,500 | 363.50 |
| 2017-11-07 | 3,590 | 3,590 | 3,550 | 3,570 | 1,300 | 357 |
| 2017-11-06 | 3,625 | 3,640 | 3,595 | 3,595 | 2,100 | 359.50 |
| 2017-11-02 | 3,590 | 3,615 | 3,575 | 3,615 | 3,700 | 361.50 |
| 2017-11-01 | 3,575 | 3,605 | 3,575 | 3,580 | 1,900 | 358 |
| 2017-10-31 | 3,575 | 3,600 | 3,550 | 3,590 | 1,000 | 359 |
| 2017-10-30 | 3,545 | 3,605 | 3,545 | 3,605 | 1,300 | 360.50 |
| 2017-10-27 | 3,550 | 3,550 | 3,535 | 3,540 | 1,800 | 354 |
| 2017-10-26 | 3,540 | 3,565 | 3,540 | 3,565 | 900 | 356.50 |
| 2017-10-25 | 3,550 | 3,605 | 3,415 | 3,595 | 9,300 | 359.50 |
| 2017-10-24 | 3,550 | 3,575 | 3,545 | 3,550 | 1,900 | 355 |
| 2017-10-23 | 3,590 | 3,590 | 3,570 | 3,570 | 1,100 | 357 |
| 2017-10-20 | 3,540 | 3,550 | 3,535 | 3,535 | 1,700 | 353.50 |
| 2017-10-19 | 3,520 | 3,560 | 3,520 | 3,550 | 3,100 | 355 |
| 2017-10-18 | 3,600 | 3,610 | 3,510 | 3,530 | 5,900 | 353 |
| 2017-10-17 | 3,620 | 3,630 | 3,600 | 3,605 | 6,100 | 360.50 |
| 2017-10-16 | 3,660 | 3,660 | 3,605 | 3,640 | 5,700 | 364 |
| 2017-10-13 | 3,700 | 3,700 | 3,650 | 3,660 | 1,900 | 366 |
| 2017-10-12 | 3,695 | 3,735 | 3,695 | 3,715 | 3,200 | 371.50 |
| 2017-10-11 | 3,700 | 3,755 | 3,690 | 3,750 | 8,000 | 375 |
| 2017-10-10 | 3,665 | 3,695 | 3,655 | 3,665 | 4,500 | 366.50 |
| 2017-10-06 | 3,630 | 3,630 | 3,615 | 3,625 | 2,100 | 362.50 |
| 2017-10-05 | 3,675 | 3,680 | 3,640 | 3,640 | 4,300 | 364 |
| 2017-10-04 | 3,710 | 3,710 | 3,670 | 3,675 | 2,800 | 367.50 |
| 2017-10-03 | 3,595 | 3,740 | 3,595 | 3,665 | 10,600 | 366.50 |
| 2017-10-02 | 3,590 | 3,615 | 3,580 | 3,600 | 3,100 | 360 |
| 2017-09-29 | 3,615 | 3,615 | 3,580 | 3,605 | 1,900 | 360.50 |
| 2017-09-28 | 3,625 | 3,630 | 3,610 | 3,615 | 2,400 | 361.50 |
| 2017-09-27 | 3,625 | 3,625 | 3,580 | 3,595 | 1,200 | 359.50 |
| 2017-09-26 | 358 | 358 | 356 | 356 | 17,000 | 356 |
| 2017-09-25 | 355 | 362 | 355 | 362 | 36,000 | 362 |
| 2017-09-22 | 367 | 367 | 351 | 354 | 66,000 | 354 |
| 2017-09-21 | 362 | 369 | 362 | 363 | 34,000 | 363 |
| 2017-09-20 | 375 | 376 | 365 | 365 | 63,000 | 365 |
| 2017-09-19 | 371 | 378 | 367 | 371 | 105,000 | 371 |
| 2017-09-15 | 351 | 363 | 348 | 363 | 70,000 | 363 |
| 2017-09-14 | 350 | 354 | 345 | 347 | 82,000 | 347 |
| 2017-09-13 | 362 | 362 | 347 | 350 | 125,000 | 350 |
| 2017-09-12 | 361 | 363 | 353 | 359 | 132,000 | 359 |
| 2017-09-11 | 342 | 350 | 341 | 350 | 189,000 | 350 |
| 2017-09-08 | 330 | 337 | 330 | 333 | 42,000 | 333 |
| 2017-09-07 | 328 | 333 | 323 | 331 | 55,000 | 331 |
| 2017-09-06 | 311 | 325 | 309 | 325 | 78,000 | 325 |
| 2017-09-05 | 326 | 326 | 309 | 313 | 82,000 | 313 |
| 2017-09-04 | 340 | 343 | 327 | 328 | 243,000 | 328 |
| 2017-09-01 | 317 | 317 | 311 | 311 | 35,000 | 311 |
| 2017-08-31 | 323 | 323 | 317 | 317 | 34,000 | 317 |
| 2017-08-30 | 309 | 322 | 309 | 319 | 43,000 | 319 |
| 2017-08-29 | 309 | 312 | 308 | 308 | 30,000 | 308 |
| 2017-08-28 | 309 | 314 | 308 | 313 | 15,000 | 313 |
| 2017-08-25 | 314 | 314 | 310 | 310 | 26,000 | 310 |
| 2017-08-24 | 316 | 316 | 311 | 314 | 35,000 | 314 |
| 2017-08-23 | 318 | 318 | 316 | 316 | 19,000 | 316 |
| 2017-08-22 | 319 | 319 | 316 | 318 | 24,000 | 318 |
| 2017-08-21 | 324 | 324 | 319 | 319 | 19,000 | 319 |
| 2017-08-18 | 314 | 323 | 314 | 319 | 66,000 | 319 |
| 2017-08-17 | 311 | 320 | 308 | 320 | 87,000 | 320 |
| 2017-08-16 | 302 | 311 | 302 | 307 | 35,000 | 307 |
| 2017-08-15 | 297 | 302 | 297 | 302 | 11,000 | 302 |
| 2017-08-14 | 298 | 298 | 295 | 295 | 9,000 | 295 |
| 2017-08-10 | 296 | 299 | 296 | 299 | 12,000 | 299 |
| 2017-08-09 | 302 | 302 | 296 | 301 | 36,000 | 301 |
| 2017-08-08 | 304 | 305 | 302 | 302 | 23,000 | 302 |
| 2017-08-07 | 312 | 312 | 304 | 304 | 118,000 | 304 |
| 2017-08-04 | 312 | 322 | 310 | 317 | 116,000 | 317 |
| 2017-08-03 | 300 | 307 | 300 | 307 | 94,000 | 307 |
| 2017-08-02 | 293 | 295 | 292 | 295 | 21,000 | 295 |
| 2017-08-01 | 294 | 295 | 293 | 293 | 15,000 | 293 |
| 2017-07-31 | 295 | 295 | 292 | 292 | 19,000 | 292 |
| 2017-07-28 | 295 | 295 | 293 | 294 | 21,000 | 294 |
| 2017-07-27 | 299 | 299 | 296 | 296 | 15,000 | 296 |
| 2017-07-26 | 297 | 300 | 297 | 299 | 12,000 | 299 |
| 2017-07-25 | 294 | 298 | 293 | 296 | 32,000 | 296 |
| 2017-07-24 | 292 | 294 | 291 | 291 | 27,000 | 291 |
| 2017-07-21 | 295 | 295 | 290 | 294 | 49,000 | 294 |
| 2017-07-20 | 297 | 297 | 295 | 295 | 11,000 | 295 |
| 2017-07-19 | 298 | 298 | 297 | 298 | 8,000 | 298 |
| 2017-07-18 | 298 | 300 | 298 | 300 | 16,000 | 300 |
| 2017-07-14 | 294 | 298 | 294 | 297 | 21,000 | 297 |
| 2017-07-13 | 294 | 303 | 294 | 294 | 31,000 | 294 |
| 2017-07-12 | 297 | 297 | 294 | 294 | 33,000 | 294 |
| 2017-07-11 | 299 | 299 | 293 | 297 | 64,000 | 297 |
| 2017-07-10 | 301 | 304 | 295 | 300 | 127,000 | 300 |
| 2017-07-07 | 312 | 345 | 287 | 303 | 1,091,000 | 303 |
| 2017-07-06 | 309 | 312 | 286 | 304 | 586,000 | 304 |
| 2017-07-05 | 269 | 271 | 266 | 269 | 23,000 | 269 |
| 2017-07-04 | 275 | 276 | 266 | 268 | 77,000 | 268 |
| 2017-07-03 | 268 | 286 | 268 | 274 | 80,000 | 274 |
| 2017-06-30 | 268 | 268 | 265 | 267 | 11,000 | 267 |
| 2017-06-29 | 268 | 268 | 267 | 268 | 6,000 | 268 |
| 2017-06-28 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2017-06-27 | 269 | 269 | 268 | 268 | 6,000 | 268 |
| 2017-06-26 | 269 | 269 | 266 | 268 | 14,000 | 268 |
| 2017-06-23 | 272 | 272 | 269 | 269 | 8,000 | 269 |
| 2017-06-22 | 269 | 272 | 268 | 271 | 28,000 | 271 |
| 2017-06-21 | 274 | 274 | 271 | 273 | 9,000 | 273 |
| 2017-06-20 | 274 | 275 | 269 | 275 | 27,000 | 275 |
| 2017-06-19 | 275 | 276 | 272 | 274 | 36,000 | 274 |
| 2017-06-16 | 268 | 271 | 265 | 268 | 23,000 | 268 |
| 2017-06-15 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 2017-06-14 | 267 | 270 | 266 | 266 | 13,000 | 266 |
| 2017-06-13 | 266 | 268 | 266 | 266 | 9,000 | 266 |
| 2017-06-12 | 269 | 272 | 266 | 270 | 11,000 | 270 |
| 2017-06-09 | 273 | 275 | 265 | 275 | 27,000 | 275 |
| 2017-06-08 | 274 | 275 | 274 | 275 | 13,000 | 275 |
| 2017-06-07 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2017-06-06 | 275 | 275 | 274 | 274 | 25,000 | 274 |
| 2017-06-05 | 276 | 276 | 276 | 276 | 13,000 | 276 |
| 2017-06-02 | 278 | 278 | 277 | 278 | 27,000 | 278 |
| 2017-06-01 | 274 | 275 | 273 | 275 | 41,000 | 275 |
| 2017-05-31 | 270 | 272 | 270 | 272 | 41,000 | 272 |
| 2017-05-30 | 267 | 268 | 263 | 268 | 38,000 | 268 |
| 2017-05-29 | 263 | 267 | 261 | 267 | 22,000 | 267 |
| 2017-05-26 | 262 | 263 | 262 | 263 | 4,000 | 263 |
| 2017-05-25 | 263 | 266 | 255 | 262 | 58,000 | 262 |
| 2017-05-24 | 258 | 259 | 256 | 259 | 12,000 | 259 |
| 2017-05-23 | 258 | 261 | 256 | 256 | 33,000 | 256 |
| 2017-05-22 | 262 | 264 | 257 | 261 | 42,000 | 261 |
| 2017-05-19 | 276 | 276 | 254 | 254 | 163,000 | 254 |
| 2017-05-18 | 272 | 277 | 272 | 277 | 38,000 | 277 |
| 2017-05-17 | 278 | 278 | 274 | 278 | 43,000 | 278 |
| 2017-05-16 | 267 | 274 | 267 | 270 | 31,000 | 270 |
| 2017-05-15 | 265 | 280 | 265 | 275 | 47,000 | 275 |
| 2017-05-12 | 276 | 277 | 265 | 271 | 21,000 | 271 |
| 2017-05-11 | 271 | 274 | 268 | 274 | 15,000 | 274 |
| 2017-05-10 | 270 | 273 | 267 | 272 | 21,000 | 272 |
| 2017-05-09 | 277 | 279 | 268 | 271 | 74,000 | 271 |
| 2017-05-08 | 251 | 268 | 250 | 265 | 68,000 | 265 |
| 2017-05-02 | 249 | 260 | 249 | 249 | 26,000 | 249 |
| 2017-05-01 | 248 | 252 | 248 | 250 | 31,000 | 250 |
| 2017-04-28 | 249 | 259 | 248 | 248 | 87,000 | 248 |
| 2017-04-27 | 244 | 251 | 240 | 241 | 60,000 | 241 |
| 2017-04-26 | 260 | 260 | 238 | 244 | 203,000 | 244 |
| 2017-04-25 | 233 | 298 | 221 | 260 | 967,000 | 260 |
| 2017-04-24 | 215 | 230 | 215 | 227 | 62,000 | 227 |
| 2017-04-21 | 215 | 219 | 214 | 215 | 29,000 | 215 |
| 2017-04-20 | 217 | 217 | 214 | 214 | 2,000 | 214 |
| 2017-04-19 | 212 | 214 | 212 | 214 | 9,000 | 214 |
| 2017-04-18 | 220 | 220 | 216 | 216 | 11,000 | 216 |
| 2017-04-17 | 208 | 220 | 208 | 220 | 19,000 | 220 |
| 2017-04-14 | 210 | 214 | 208 | 213 | 12,000 | 213 |
| 2017-04-13 | 211 | 212 | 210 | 211 | 15,000 | 211 |
| 2017-04-12 | 221 | 221 | 213 | 213 | 15,000 | 213 |
| 2017-04-11 | 220 | 221 | 218 | 221 | 7,000 | 221 |
| 2017-04-10 | 213 | 220 | 213 | 220 | 9,000 | 220 |
| 2017-04-07 | 213 | 215 | 213 | 213 | 6,000 | 213 |
| 2017-04-06 | 218 | 218 | 213 | 213 | 7,000 | 213 |
| 2017-04-05 | 216 | 220 | 215 | 218 | 12,000 | 218 |
| 2017-04-04 | 225 | 225 | 217 | 218 | 21,000 | 218 |
| 2017-04-03 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2017-03-31 | 222 | 225 | 222 | 225 | 6,000 | 225 |
| 2017-03-30 | 226 | 226 | 223 | 226 | 17,000 | 226 |
| 2017-03-29 | 217 | 229 | 217 | 226 | 11,000 | 226 |
| 2017-03-28 | 222 | 225 | 222 | 222 | 13,000 | 222 |
| 2017-03-27 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2017-03-24 | 223 | 225 | 221 | 221 | 9,000 | 221 |
| 2017-03-23 | 220 | 225 | 220 | 221 | 16,000 | 221 |
| 2017-03-22 | 222 | 222 | 220 | 220 | 10,000 | 220 |
| 2017-03-21 | 225 | 225 | 216 | 223 | 8,000 | 223 |
| 2017-03-17 | 224 | 226 | 223 | 225 | 14,000 | 225 |
| 2017-03-16 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2017-03-15 | 223 | 228 | 223 | 224 | 14,000 | 224 |
| 2017-03-14 | 226 | 229 | 220 | 229 | 44,000 | 229 |
| 2017-03-13 | 233 | 233 | 231 | 231 | 6,000 | 231 |
| 2017-03-10 | 232 | 233 | 232 | 233 | 11,000 | 233 |
| 2017-03-09 | 234 | 234 | 231 | 231 | 10,000 | 231 |
| 2017-03-08 | 232 | 233 | 230 | 231 | 15,000 | 231 |
| 2017-03-07 | 231 | 234 | 228 | 234 | 21,000 | 234 |
| 2017-03-06 | 235 | 235 | 232 | 232 | 16,000 | 232 |
| 2017-03-03 | 234 | 234 | 232 | 232 | 12,000 | 232 |
| 2017-03-02 | 233 | 236 | 231 | 232 | 22,000 | 232 |
| 2017-03-01 | 227 | 239 | 227 | 239 | 16,000 | 239 |
| 2017-02-28 | 224 | 230 | 223 | 228 | 22,000 | 228 |
| 2017-02-27 | 227 | 227 | 224 | 224 | 6,000 | 224 |
| 2017-02-24 | 228 | 229 | 225 | 225 | 25,000 | 225 |
| 2017-02-23 | 227 | 228 | 226 | 227 | 9,000 | 227 |
| 2017-02-22 | 227 | 227 | 226 | 227 | 5,000 | 227 |
| 2017-02-21 | 228 | 229 | 227 | 227 | 5,000 | 227 |
| 2017-02-20 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 2017-02-17 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2017-02-15 | 226 | 228 | 224 | 228 | 14,000 | 228 |
| 2017-02-14 | 227 | 227 | 226 | 226 | 10,000 | 226 |
| 2017-02-13 | 229 | 229 | 228 | 228 | 3,000 | 228 |
| 2017-02-10 | 229 | 230 | 226 | 230 | 15,000 | 230 |
| 2017-02-09 | 227 | 229 | 227 | 229 | 13,000 | 229 |
| 2017-02-08 | 227 | 229 | 226 | 228 | 26,000 | 228 |
| 2017-02-07 | 226 | 226 | 224 | 224 | 3,000 | 224 |
| 2017-02-06 | 222 | 227 | 222 | 227 | 21,000 | 227 |
| 2017-02-03 | 221 | 222 | 219 | 222 | 5,000 | 222 |
| 2017-02-02 | 222 | 222 | 220 | 220 | 18,000 | 220 |
| 2017-02-01 | 221 | 223 | 220 | 223 | 31,000 | 223 |
| 2017-01-31 | 222 | 222 | 222 | 222 | 9,000 | 222 |
| 2017-01-30 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2017-01-27 | 220 | 221 | 220 | 220 | 10,000 | 220 |
| 2017-01-26 | 219 | 220 | 219 | 220 | 5,000 | 220 |
| 2017-01-25 | 220 | 220 | 218 | 220 | 8,000 | 220 |
| 2017-01-24 | 220 | 221 | 217 | 218 | 15,000 | 218 |
| 2017-01-23 | 221 | 222 | 219 | 222 | 14,000 | 222 |
| 2017-01-20 | 219 | 230 | 219 | 223 | 53,000 | 223 |
| 2017-01-19 | 213 | 221 | 213 | 219 | 24,000 | 219 |
| 2017-01-18 | 215 | 215 | 207 | 213 | 31,000 | 213 |
| 2017-01-17 | 216 | 217 | 215 | 215 | 7,000 | 215 |
| 2017-01-16 | 219 | 219 | 216 | 216 | 5,000 | 216 |
| 2017-01-13 | 215 | 217 | 215 | 217 | 12,000 | 217 |
| 2017-01-12 | 218 | 218 | 216 | 216 | 29,000 | 216 |
| 2017-01-11 | 214 | 224 | 214 | 217 | 26,000 | 217 |
| 2017-01-10 | 214 | 214 | 214 | 214 | 7,000 | 214 |
| 2017-01-06 | 215 | 215 | 214 | 214 | 4,000 | 214 |
| 2017-01-05 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2017-01-04 | 214 | 216 | 214 | 215 | 10,000 | 215 |
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
