5285 (株)ヤマックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	601	603	601	601	1,700	300.50
2021-12-29	606	616	599	601	2,400	300.50
2021-12-28	610	610	598	610	10,100	305
2021-12-27	579	592	579	584	2,300	292
2021-12-24	604	604	589	589	2,400	294.50
2021-12-23	597	600	586	600	10,300	300
2021-12-22	590	596	590	590	1,700	295
2021-12-21	591	591	586	586	3,500	293
2021-12-20	601	609	591	598	900	299
2021-12-17	601	601	601	601	200	300.50
2021-12-16	596	601	596	601	800	300.50
2021-12-15	605	605	598	602	4,200	301
2021-12-14	590	602	590	595	4,200	297.50
2021-12-13	600	600	591	591	500	295.50
2021-12-10	600	600	600	600	500	300
2021-12-09	586	609	586	588	500	294
2021-12-08	600	600	591	595	600	297.50
2021-12-07	597	597	590	590	200	295
2021-12-06	586	593	586	593	7,100	296.50
2021-12-03	586	590	586	586	1,000	293
2021-12-02	582	605	579	590	3,800	295
2021-12-01	598	606	592	592	3,000	296
2021-11-30	614	614	601	601	1,200	300.50
2021-11-29	604	622	604	614	32,400	307
2021-11-26	615	621	608	611	10,900	305.50
2021-11-25	614	620	603	615	28,700	307.50
2021-11-24	615	615	605	608	15,000	304
2021-11-22	599	613	599	613	13,300	306.50
2021-11-19	602	602	596	600	1,300	300
2021-11-18	602	603	602	603	300	301.50
2021-11-17	583	604	581	600	14,700	300
2021-11-16	590	598	579	579	3,600	289.50
2021-11-15	592	604	592	597	12,000	298.50
2021-11-12	603	606	598	598	700	299
2021-11-11	601	607	596	607	22,100	303.50
2021-11-10	587	600	587	596	5,300	298
2021-11-09	575	607	575	586	36,800	293
2021-11-08	592	598	579	585	20,000	292.50
2021-11-05	619	619	597	602	10,200	301
2021-11-04	600	610	600	609	12,100	304.50
2021-11-02	606	606	600	600	2,800	300
2021-11-01	600	605	594	599	16,400	299.50
2021-10-29	596	599	592	599	3,600	299.50
2021-10-28	593	596	593	596	600	298
2021-10-27	596	601	596	596	5,500	298
2021-10-26	591	605	591	600	13,500	300
2021-10-25	596	596	590	590	1,600	295
2021-10-22	590	590	587	587	500	293.50
2021-10-21	591	592	584	592	5,400	296
2021-10-20	597	612	592	592	31,000	296
2021-10-19	601	604	597	597	2,400	298.50
2021-10-18	601	606	599	599	3,100	299.50
2021-10-15	601	604	596	599	3,800	299.50
2021-10-14	600	602	599	600	1,500	300
2021-10-13	600	605	600	603	600	301.50
2021-10-12	600	606	595	600	8,400	300
2021-10-11	593	608	593	601	13,500	300.50
2021-10-08	592	599	592	597	6,300	298.50
2021-10-07	575	592	575	584	5,000	292
2021-10-06	585	588	578	582	7,100	291
2021-10-05	593	593	576	585	4,100	292.50
2021-10-04	588	590	586	586	1,400	293
2021-10-01	588	592	583	588	6,000	294
2021-09-30	601	601	591	595	3,900	297.50
2021-09-29	591	604	584	604	3,200	302
2021-09-28	609	611	597	601	5,900	300.50
2021-09-27	616	617	602	607	21,600	303.50
2021-09-24	581	599	578	596	14,600	298
2021-09-22	574	576	570	575	4,000	287.50
2021-09-21	573	575	562	575	6,400	287.50
2021-09-17	579	585	579	585	5,000	292.50
2021-09-16	586	586	581	581	4,800	290.50
2021-09-15	580	585	580	581	13,900	290.50
2021-09-14	590	593	580	581	33,300	290.50
2021-09-13	560	630	552	587	131,900	293.50
2021-09-10	556	570	553	560	27,600	280
2021-09-09	544	559	544	555	21,800	277.50
2021-09-08	548	548	544	544	2,400	272
2021-09-07	543	545	541	545	1,900	272.50
2021-09-06	543	544	540	543	3,100	271.50
2021-09-03	535	543	535	542	2,500	271
2021-09-02	534	550	530	530	6,900	265
2021-09-01	540	540	532	537	1,200	268.50
2021-08-31	535	540	532	540	2,600	270
2021-08-30	540	547	527	532	3,900	266
2021-08-27	535	551	535	540	5,300	270
2021-08-26	541	547	540	541	800	270.50
2021-08-25	549	550	538	543	8,700	271.50
2021-08-24	537	548	531	548	5,500	274
2021-08-23	525	537	525	537	4,400	268.50
2021-08-20	528	544	522	527	7,300	263.50
2021-08-19	527	528	521	527	7,000	263.50
2021-08-18	533	537	527	528	5,000	264
2021-08-17	538	540	525	533	13,600	266.50
2021-08-16	554	554	535	538	37,300	269
2021-08-13	570	570	537	550	48,900	275
2021-08-12	546	565	536	563	66,500	281.50
2021-08-11	518	531	518	531	12,500	265.50
2021-08-10	523	528	517	519	11,100	259.50
2021-08-06	525	548	523	523	29,600	261.50
2021-08-05	528	530	525	527	6,400	263.50
2021-08-04	530	535	530	530	2,400	265
2021-08-03	526	534	526	530	2,700	265
2021-08-02	532	534	529	531	1,700	265.50
2021-07-30	539	540	531	532	4,100	266
2021-07-29	539	540	539	540	800	270
2021-07-28	543	543	537	538	2,900	269
2021-07-27	549	549	544	545	1,500	272.50
2021-07-26	544	548	544	547	1,300	273.50
2021-07-21	549	549	543	546	2,200	273
2021-07-20	534	548	534	541	10,100	270.50
2021-07-19	554	554	535	535	15,400	267.50
2021-07-16	555	558	550	557	6,800	278.50
2021-07-15	564	564	554	556	23,800	278
2021-07-14	559	559	550	556	3,400	278
2021-07-13	557	577	545	560	17,700	280
2021-07-12	553	557	540	557	42,400	278.50
2021-07-09	575	575	550	558	28,700	279
2021-07-08	548	566	548	564	60,500	282
2021-07-07	552	552	542	548	9,800	274
2021-07-06	539	552	535	551	19,300	275.50
2021-07-05	535	542	535	536	5,100	268
2021-07-02	538	538	529	530	2,700	265
2021-07-01	539	539	531	538	3,100	269
2021-06-30	539	539	535	536	700	268
2021-06-29	539	539	530	538	5,000	269
2021-06-28	542	542	538	539	800	269.50
2021-06-25	544	546	536	539	4,100	269.50
2021-06-24	529	545	529	538	16,700	269
2021-06-23	529	538	527	533	7,100	266.50
2021-06-22	535	535	526	528	2,200	264
2021-06-21	525	528	521	522	6,600	261
2021-06-18	532	536	531	531	2,200	265.50
2021-06-17	538	539	527	530	4,100	265
2021-06-16	540	540	530	536	5,000	268
2021-06-15	542	543	530	540	3,100	270
2021-06-14	534	542	533	539	1,200	269.50
2021-06-11	532	536	532	533	800	266.50
2021-06-10	534	534	532	532	8,400	266
2021-06-09	536	537	533	536	8,500	268
2021-06-08	536	536	532	534	1,600	267
2021-06-07	538	538	532	535	1,500	267.50
2021-06-04	540	545	532	532	7,200	266
2021-06-03	534	537	532	537	4,000	268.50
2021-06-02	525	533	525	531	5,500	265.50
2021-06-01	533	533	526	526	2,500	263
2021-05-31	534	534	530	530	2,300	265
2021-05-28	532	532	527	529	7,400	264.50
2021-05-27	537	540	534	534	2,700	267
2021-05-26	544	544	536	536	4,300	268
2021-05-25	538	543	530	542	14,300	271
2021-05-24	542	545	532	534	5,600	267
2021-05-21	535	546	530	542	18,300	271
2021-05-20	528	540	527	536	11,800	268
2021-05-19	518	545	515	537	50,700	268.50
2021-05-18	515	540	508	517	34,700	258.50
2021-05-17	506	510	502	507	8,400	253.50
2021-05-14	499	504	495	503	5,700	251.50
2021-05-13	491	503	491	494	14,700	247
2021-05-12	502	502	486	499	19,400	249.50
2021-05-11	501	508	496	502	22,300	251
2021-05-10	519	519	494	501	48,800	250.50
2021-05-07	530	569	505	525	148,100	262.50
2021-05-06	533	534	522	524	27,100	262
2021-04-30	522	530	518	529	25,900	264.50
2021-04-28	512	516	509	510	8,600	255
2021-04-27	503	512	501	510	9,300	255
2021-04-26	495	531	495	505	77,000	252.50
2021-04-23	495	495	485	492	14,900	246
2021-04-22	494	495	491	491	7,200	245.50
2021-04-21	489	491	487	491	7,400	245.50
2021-04-20	499	501	493	493	8,400	246.50
2021-04-19	500	501	498	501	11,400	250.50
2021-04-16	502	503	502	502	1,000	251
2021-04-15	502	504	500	503	1,900	251.50
2021-04-14	500	505	500	500	4,200	250
2021-04-13	502	503	498	500	2,000	250
2021-04-12	504	504	497	500	6,400	250
2021-04-09	503	507	501	501	4,800	250.50
2021-04-08	507	512	502	502	6,900	251
2021-04-07	505	512	501	507	6,400	253.50
2021-04-06	500	500	497	499	6,900	249.50
2021-04-05	495	500	491	500	14,800	250
2021-04-02	507	509	494	496	10,600	248
2021-04-01	512	512	504	505	5,600	252.50
2021-03-31	512	512	508	511	6,000	255.50
2021-03-30	512	520	511	514	6,300	257
2021-03-29	534	535	527	527	18,200	263.50
2021-03-26	523	534	523	529	17,600	264.50
2021-03-25	521	527	518	521	11,400	260.50
2021-03-24	523	524	518	520	20,500	260
2021-03-23	532	535	530	530	11,000	265
2021-03-22	541	543	522	532	33,600	266
2021-03-19	544	544	530	539	26,600	269.50
2021-03-18	549	549	528	534	93,200	267
2021-03-17	496	577	492	556	379,300	278
2021-03-16	497	500	496	497	8,000	248.50
2021-03-15	489	498	489	497	10,800	248.50
2021-03-12	490	493	488	488	1,900	244
2021-03-11	484	494	483	490	8,300	245
2021-03-10	485	486	475	479	5,500	239.50
2021-03-09	479	483	459	483	17,600	241.50
2021-03-08	475	478	472	478	4,000	239
2021-03-05	467	474	467	468	7,100	234
2021-03-04	482	482	473	475	7,400	237.50
2021-03-03	491	491	482	482	4,200	241
2021-03-02	486	489	484	485	4,600	242.50
2021-03-01	488	490	484	484	7,500	242
2021-02-26	492	492	484	489	11,300	244.50
2021-02-25	496	499	489	492	11,100	246
2021-02-24	499	499	492	497	8,900	248.50
2021-02-22	493	512	488	503	58,900	251.50
2021-02-19	492	496	482	496	7,200	248
2021-02-18	499	499	491	492	2,900	246
2021-02-17	492	496	485	496	27,000	248
2021-02-16	499	499	487	487	18,900	243.50
2021-02-15	501	504	495	495	12,700	247.50
2021-02-12	492	494	489	494	4,500	247
2021-02-10	489	489	485	489	4,300	244.50
2021-02-09	485	499	484	489	11,900	244.50
2021-02-08	506	506	481	484	24,200	242
2021-02-05	478	515	475	490	36,500	245
2021-02-04	479	484	478	482	5,600	241
2021-02-03	468	480	468	480	5,000	240
2021-02-02	466	471	466	468	2,400	234
2021-02-01	470	470	460	469	6,500	234.50
2021-01-29	467	475	465	473	2,200	236.50
2021-01-28	465	473	465	473	1,500	236.50
2021-01-27	472	477	467	467	2,100	233.50
2021-01-26	480	480	471	472	5,900	236
2021-01-25	479	479	473	477	12,100	238.50
2021-01-22	469	471	464	471	5,600	235.50
2021-01-21	464	469	463	469	3,500	234.50
2021-01-20	465	468	464	464	2,400	232
2021-01-19	467	470	465	469	2,300	234.50
2021-01-18	468	468	460	467	1,400	233.50
2021-01-15	467	469	466	469	1,100	234.50
2021-01-14	469	472	465	465	2,800	232.50
2021-01-13	467	470	466	469	7,800	234.50
2021-01-12	464	466	461	466	7,500	233
2021-01-08	451	459	449	459	8,000	229.50
2021-01-07	448	452	448	452	2,600	226
2021-01-06	445	448	440	448	7,900	224
2021-01-05	445	446	441	442	5,500	221
2021-01-04	448	448	445	447	4,300	223.50

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 [2021年度]

5285 (株)ヤマックスの時系列データ [2021年度]