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 |
---|---|---|---|---|---|
1999/12/24 | 349 | 349 | 349 | 349 | 5,000 |
1999/12/22 | 349 | 349 | 349 | 349 | 1,000 |
1999/12/15 | 350 | 350 | 350 | 350 | 16,000 |
1999/12/02 | 340 | 340 | 340 | 340 | 1,000 |
1999/11/25 | 350 | 350 | 350 | 350 | 6,000 |
1999/11/24 | 350 | 350 | 350 | 350 | 1,000 |
1999/11/22 | 350 | 350 | 350 | 350 | 1,000 |
1999/11/09 | 350 | 350 | 350 | 350 | 4,000 |
1999/11/08 | 350 | 350 | 350 | 350 | 2,000 |
1999/11/04 | 350 | 350 | 350 | 350 | 9,000 |
1999/11/01 | 370 | 370 | 360 | 360 | 6,000 |
1999/10/26 | 370 | 370 | 370 | 370 | 2,000 |
1999/10/25 | 360 | 370 | 360 | 370 | 7,000 |
1999/10/22 | 365 | 365 | 365 | 365 | 1,000 |
1999/10/21 | 365 | 365 | 365 | 365 | 2,000 |
1999/10/20 | 370 | 370 | 360 | 360 | 8,000 |
1999/10/19 | 370 | 370 | 370 | 370 | 5,000 |
1999/10/08 | 375 | 375 | 370 | 370 | 3,000 |
1999/10/01 | 380 | 380 | 380 | 380 | 1,000 |
1999/09/24 | 380 | 390 | 380 | 380 | 7,000 |
1999/09/22 | 370 | 370 | 370 | 370 | 1,000 |
1999/09/21 | 370 | 370 | 370 | 370 | 1,000 |
1999/09/13 | 380 | 380 | 380 | 380 | 5,000 |
1999/09/07 | 380 | 380 | 380 | 380 | 2,000 |
1999/09/06 | 380 | 380 | 380 | 380 | 1,000 |
1999/08/26 | 400 | 400 | 400 | 400 | 1,000 |
1999/08/25 | 375 | 400 | 375 | 400 | 5,000 |
1999/08/19 | 410 | 410 | 410 | 410 | 1,000 |
1999/08/12 | 335 | 335 | 335 | 335 | 1,000 |
1999/07/27 | 430 | 430 | 430 | 430 | 1,000 |
1999/07/26 | 420 | 420 | 420 | 420 | 4,000 |
1999/07/23 | 420 | 420 | 420 | 420 | 1,000 |
1999/07/21 | 410 | 410 | 410 | 410 | 1,000 |
1999/07/19 | 420 | 430 | 420 | 430 | 4,000 |
1999/07/16 | 410 | 410 | 410 | 410 | 2,000 |
1999/07/15 | 400 | 400 | 400 | 400 | 27,000 |
1999/07/14 | 380 | 380 | 380 | 380 | 1,000 |
1999/07/13 | 385 | 385 | 385 | 385 | 1,000 |
1999/07/12 | 385 | 385 | 385 | 385 | 2,000 |
1999/07/08 | 385 | 385 | 380 | 380 | 2,000 |
1999/07/07 | 385 | 385 | 385 | 385 | 1,000 |
1999/07/06 | 380 | 380 | 380 | 380 | 1,000 |
1999/07/05 | 380 | 380 | 380 | 380 | 1,000 |
1999/07/02 | 350 | 350 | 350 | 350 | 1,000 |
1999/07/01 | 390 | 390 | 390 | 390 | 2,000 |
1999/06/28 | 385 | 390 | 385 | 390 | 2,000 |
1999/06/25 | 360 | 360 | 360 | 360 | 9,000 |
1999/06/23 | 369 | 369 | 369 | 369 | 1,000 |
1999/06/22 | 369 | 369 | 369 | 369 | 1,000 |
1999/06/21 | 370 | 370 | 370 | 370 | 1,000 |
1999/05/27 | 400 | 400 | 400 | 400 | 1,000 |
1999/05/26 | 330 | 330 | 330 | 330 | 9,000 |
1999/05/25 | 358 | 358 | 358 | 358 | 7,000 |
1999/05/24 | 357 | 357 | 357 | 357 | 1,000 |
1999/05/18 | 357 | 358 | 357 | 358 | 2,000 |
1999/04/26 | 400 | 400 | 400 | 400 | 3,000 |
1999/04/23 | 400 | 400 | 400 | 400 | 6,000 |
1999/04/19 | 412 | 412 | 412 | 412 | 1,000 |
1999/04/08 | 412 | 412 | 412 | 412 | 1,000 |
1999/04/07 | 413 | 415 | 413 | 414 | 6,000 |
1999/03/25 | 470 | 480 | 470 | 475 | 15,000 |
1999/03/24 | 430 | 470 | 430 | 470 | 28,000 |
1999/03/23 | 410 | 430 | 410 | 430 | 14,000 |
1999/03/19 | 370 | 410 | 370 | 410 | 10,000 |
1999/03/18 | 335 | 360 | 335 | 360 | 14,000 |
1999/03/17 | 320 | 330 | 320 | 330 | 9,000 |
1999/03/16 | 310 | 310 | 310 | 310 | 2,000 |
1999/03/15 | 285 | 300 | 285 | 299 | 8,000 |
1999/03/12 | 285 | 285 | 285 | 285 | 6,000 |
1999/03/11 | 295 | 295 | 290 | 290 | 11,000 |
1999/03/10 | 301 | 301 | 300 | 300 | 7,000 |
1999/03/09 | 286 | 286 | 275 | 275 | 10,000 |
1999/03/08 | 282 | 282 | 282 | 282 | 5,000 |
1999/03/05 | 280 | 280 | 278 | 278 | 6,000 |
1999/03/04 | 290 | 290 | 290 | 290 | 3,000 |
1999/03/03 | 301 | 301 | 290 | 290 | 10,000 |
1999/03/02 | 307 | 307 | 300 | 300 | 10,000 |
1999/03/01 | 310 | 310 | 304 | 304 | 7,000 |
1999/02/26 | 300 | 310 | 300 | 301 | 19,000 |
1999/02/25 | 290 | 300 | 290 | 300 | 2,000 |
1999/02/24 | 292 | 292 | 290 | 290 | 6,000 |
1999/02/23 | 291 | 291 | 290 | 290 | 3,000 |
1999/02/22 | 300 | 300 | 291 | 291 | 2,000 |
1999/02/16 | 295 | 300 | 295 | 300 | 5,000 |
1999/02/12 | 298 | 298 | 298 | 298 | 1,000 |
1999/02/10 | 298 | 298 | 298 | 298 | 1,000 |
1999/01/26 | 399 | 399 | 399 | 399 | 15,000 |
1999/01/25 | 400 | 400 | 400 | 400 | 5,000 |
1999/01/22 | 400 | 400 | 400 | 400 | 1,000 |