ヤマックス(5285)の株価時系列情報
ヤマックス(5285)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/25 | 450 | 450 | 450 | 450 | 7,000 |
1997/12/24 | 449 | 449 | 449 | 449 | 1,000 |
1997/12/16 | 460 | 460 | 460 | 460 | 17,000 |
1997/11/26 | 451 | 460 | 451 | 460 | 5,000 |
1997/11/25 | 449 | 451 | 449 | 451 | 10,000 |
1997/11/17 | 450 | 450 | 450 | 450 | 11,000 |
1997/11/05 | 470 | 470 | 470 | 470 | 1,000 |
1997/10/30 | 480 | 480 | 471 | 471 | 4,000 |
1997/10/29 | 460 | 470 | 460 | 470 | 12,000 |
1997/10/28 | 650 | 650 | 650 | 650 | 5,000 |
1997/10/27 | 649 | 650 | 649 | 650 | 4,000 |
1997/10/22 | 668 | 668 | 668 | 668 | 1,000 |
1997/10/17 | 669 | 669 | 669 | 669 | 1,000 |
1997/10/01 | 700 | 710 | 700 | 710 | 16,000 |
1997/09/30 | 709 | 710 | 709 | 710 | 15,000 |
1997/09/26 | 710 | 710 | 710 | 710 | 1,000 |
1997/09/25 | 718 | 718 | 718 | 718 | 4,000 |
1997/09/24 | 719 | 719 | 719 | 719 | 1,000 |
1997/09/18 | 722 | 722 | 722 | 722 | 2,000 |
1997/09/17 | 727 | 727 | 727 | 727 | 3,000 |
1997/09/16 | 717 | 730 | 717 | 730 | 11,000 |
1997/09/11 | 699 | 720 | 699 | 720 | 16,000 |
1997/09/10 | 710 | 710 | 705 | 705 | 3,000 |
1997/09/09 | 700 | 710 | 700 | 710 | 5,000 |
1997/09/08 | 710 | 710 | 700 | 700 | 3,000 |
1997/09/04 | 700 | 700 | 700 | 700 | 2,000 |
1997/09/03 | 700 | 700 | 700 | 700 | 7,000 |
1997/09/02 | 680 | 709 | 670 | 700 | 22,000 |
1997/09/01 | 680 | 680 | 680 | 680 | 3,000 |
1997/08/29 | 670 | 680 | 660 | 680 | 22,000 |
1997/08/27 | 670 | 670 | 670 | 670 | 1,000 |
1997/08/26 | 670 | 670 | 670 | 670 | 5,000 |
1997/08/25 | 665 | 670 | 665 | 670 | 4,000 |
1997/08/22 | 670 | 670 | 665 | 665 | 11,000 |
1997/08/21 | 665 | 665 | 665 | 665 | 5,000 |
1997/08/20 | 650 | 670 | 650 | 670 | 7,000 |
1997/08/07 | 689 | 689 | 689 | 689 | 1,000 |
1997/07/31 | 693 | 693 | 693 | 693 | 4,000 |
1997/07/25 | 695 | 695 | 695 | 695 | 4,000 |
1997/07/23 | 697 | 697 | 697 | 697 | 2,000 |
1997/07/15 | 690 | 698 | 690 | 698 | 21,000 |
1997/07/02 | 698 | 698 | 698 | 698 | 1,000 |
1997/07/01 | 698 | 698 | 698 | 698 | 4,000 |
1997/06/26 | 699 | 699 | 698 | 698 | 7,000 |
1997/06/24 | 700 | 700 | 700 | 700 | 2,000 |
1997/06/20 | 700 | 700 | 700 | 700 | 1,000 |
1997/06/19 | 700 | 700 | 700 | 700 | 4,000 |
1997/06/17 | 700 | 700 | 700 | 700 | 3,000 |
1997/06/11 | 718 | 718 | 710 | 710 | 6,000 |
1997/06/09 | 719 | 719 | 719 | 719 | 3,000 |
1997/06/03 | 720 | 720 | 720 | 720 | 3,000 |
1997/05/30 | 720 | 720 | 720 | 720 | 1,000 |
1997/05/29 | 681 | 710 | 681 | 710 | 12,000 |
1997/05/28 | 680 | 680 | 680 | 680 | 5,000 |
1997/05/27 | 680 | 680 | 680 | 680 | 4,000 |
1997/05/26 | 645 | 645 | 635 | 635 | 5,000 |
1997/05/23 | 635 | 635 | 625 | 625 | 4,000 |
1997/05/22 | 625 | 625 | 625 | 625 | 1,000 |
1997/05/21 | 565 | 565 | 565 | 565 | 1,000 |
1997/05/19 | 580 | 580 | 580 | 580 | 4,000 |
1997/05/16 | 585 | 585 | 585 | 585 | 1,000 |
1997/05/14 | 590 | 590 | 590 | 590 | 1,000 |
1997/05/08 | 580 | 580 | 580 | 580 | 4,000 |
1997/05/07 | 590 | 590 | 590 | 590 | 7,000 |
1997/05/01 | 570 | 590 | 565 | 590 | 3,000 |
1997/04/28 | 600 | 600 | 590 | 590 | 12,000 |
1997/04/25 | 590 | 600 | 590 | 600 | 16,000 |
1997/04/24 | 580 | 590 | 580 | 590 | 4,000 |
1997/04/23 | 561 | 590 | 561 | 570 | 10,000 |
1997/04/22 | 560 | 560 | 560 | 560 | 3,000 |
1997/04/21 | 530 | 560 | 530 | 560 | 3,000 |
1997/04/18 | 490 | 500 | 490 | 500 | 13,000 |
1997/04/17 | 490 | 490 | 490 | 490 | 2,000 |
1997/04/16 | 500 | 500 | 490 | 490 | 4,000 |
1997/04/04 | 590 | 590 | 590 | 590 | 10,000 |
1997/04/03 | 585 | 590 | 580 | 580 | 7,000 |
1997/04/02 | 580 | 590 | 580 | 590 | 9,000 |
1997/04/01 | 589 | 590 | 589 | 590 | 3,000 |
1997/03/26 | 610 | 610 | 610 | 610 | 1,000 |
1997/03/25 | 620 | 620 | 616 | 620 | 21,000 |
1997/03/24 | 629 | 629 | 620 | 624 | 4,000 |
1997/03/21 | 629 | 629 | 629 | 629 | 5,000 |
1997/03/18 | 664 | 664 | 664 | 664 | 1,000 |
1997/03/10 | 739 | 739 | 739 | 739 | 4,000 |
1997/03/06 | 745 | 745 | 745 | 745 | 6,000 |
1997/02/27 | 750 | 750 | 750 | 750 | 5,000 |
1997/02/25 | 797 | 797 | 797 | 797 | 3,000 |
1997/02/24 | 800 | 800 | 800 | 800 | 2,000 |
1997/02/21 | 800 | 800 | 800 | 800 | 5,000 |
1997/02/17 | 889 | 889 | 889 | 889 | 25,000 |
1997/02/13 | 899 | 899 | 899 | 899 | 20,000 |
1997/01/29 | 919 | 919 | 909 | 909 | 7,000 |
1997/01/28 | 929 | 929 | 929 | 929 | 1,000 |
1997/01/27 | 934 | 935 | 934 | 935 | 7,000 |
1997/01/23 | 939 | 939 | 939 | 939 | 1,000 |