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