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 |
---|---|---|---|---|---|
2000/12/29 | 270 | 280 | 270 | 280 | 49,000 |
2000/12/28 | 260 | 275 | 260 | 275 | 12,000 |
2000/12/27 | 260 | 265 | 260 | 260 | 7,000 |
2000/12/26 | 263 | 270 | 255 | 270 | 10,000 |
2000/12/25 | 255 | 263 | 253 | 263 | 14,000 |
2000/12/22 | 256 | 262 | 246 | 255 | 15,000 |
2000/12/21 | 259 | 259 | 245 | 256 | 5,000 |
2000/12/20 | 240 | 260 | 240 | 260 | 8,000 |
2000/12/19 | 240 | 245 | 240 | 245 | 2,000 |
2000/12/18 | 254 | 264 | 245 | 245 | 15,000 |
2000/12/15 | 209 | 255 | 209 | 255 | 31,000 |
2000/12/14 | 215 | 215 | 180 | 209 | 16,000 |
2000/12/13 | 225 | 225 | 215 | 215 | 10,000 |
2000/12/12 | 240 | 240 | 235 | 235 | 13,000 |
2000/12/11 | 251 | 255 | 240 | 255 | 8,000 |
2000/12/08 | 260 | 265 | 260 | 265 | 3,000 |
2000/12/07 | 255 | 255 | 251 | 255 | 6,000 |
2000/12/06 | 260 | 260 | 255 | 255 | 5,000 |
2000/12/05 | 255 | 260 | 255 | 260 | 5,000 |
2000/12/04 | 260 | 260 | 251 | 255 | 16,000 |
2000/12/01 | 260 | 275 | 260 | 275 | 2,000 |
2000/11/30 | 255 | 260 | 255 | 260 | 7,000 |
2000/11/29 | 255 | 255 | 255 | 255 | 18,000 |
2000/11/27 | 284 | 284 | 280 | 280 | 4,000 |
2000/11/24 | 290 | 290 | 290 | 290 | 8,000 |
2000/11/22 | 300 | 300 | 285 | 290 | 21,000 |
2000/11/21 | 300 | 310 | 285 | 300 | 14,000 |
2000/11/20 | 265 | 300 | 265 | 300 | 6,000 |
2000/11/16 | 260 | 262 | 260 | 262 | 5,000 |
2000/11/15 | 261 | 261 | 261 | 261 | 1,000 |
2000/11/14 | 280 | 280 | 255 | 255 | 4,000 |
2000/11/09 | 280 | 280 | 280 | 280 | 4,000 |
2000/11/08 | 290 | 290 | 289 | 289 | 2,000 |
2000/11/07 | 301 | 305 | 301 | 305 | 4,000 |
2000/11/06 | 315 | 320 | 300 | 300 | 16,000 |
2000/11/02 | 289 | 310 | 289 | 305 | 12,000 |
2000/11/01 | 279 | 280 | 279 | 280 | 9,000 |
2000/10/31 | 280 | 280 | 258 | 280 | 8,000 |
2000/10/30 | 300 | 300 | 285 | 290 | 22,000 |
2000/10/27 | 291 | 311 | 291 | 310 | 5,000 |
2000/10/26 | 280 | 280 | 260 | 271 | 16,000 |
2000/10/25 | 300 | 300 | 295 | 295 | 7,000 |
2000/10/24 | 320 | 320 | 300 | 300 | 2,000 |
2000/10/23 | 325 | 325 | 325 | 325 | 1,000 |
2000/10/20 | 360 | 360 | 335 | 335 | 13,000 |
2000/10/19 | 377 | 377 | 366 | 366 | 5,000 |
2000/10/18 | 382 | 385 | 380 | 380 | 11,000 |
2000/10/17 | 400 | 400 | 381 | 381 | 8,000 |
2000/10/16 | 426 | 426 | 410 | 410 | 10,000 |
2000/10/13 | 415 | 430 | 410 | 425 | 20,000 |
2000/10/12 | 385 | 414 | 385 | 410 | 14,000 |
2000/10/11 | 425 | 425 | 395 | 405 | 17,000 |
2000/10/10 | 472 | 474 | 425 | 425 | 36,000 |
2000/10/06 | 475 | 475 | 463 | 470 | 14,000 |
2000/10/05 | 481 | 510 | 481 | 481 | 60,000 |
2000/10/04 | 430 | 500 | 430 | 481 | 107,000 |
2000/10/03 | 374 | 420 | 360 | 420 | 42,000 |
2000/10/02 | 390 | 390 | 380 | 380 | 12,000 |
2000/09/29 | 390 | 400 | 390 | 400 | 6,000 |
2000/09/28 | 390 | 400 | 380 | 400 | 7,000 |
2000/09/27 | 391 | 391 | 391 | 391 | 1,000 |
2000/09/26 | 410 | 410 | 405 | 405 | 7,000 |
2000/09/25 | 434 | 435 | 410 | 410 | 13,000 |
2000/09/22 | 450 | 450 | 430 | 435 | 14,000 |
2000/09/21 | 450 | 470 | 450 | 450 | 18,000 |
2000/09/20 | 450 | 450 | 440 | 450 | 20,000 |
2000/09/19 | 455 | 460 | 455 | 455 | 5,000 |
2000/09/18 | 469 | 469 | 469 | 469 | 2,000 |
2000/09/14 | 415 | 440 | 415 | 440 | 17,000 |
2000/09/13 | 410 | 421 | 410 | 410 | 10,000 |
2000/09/12 | 401 | 401 | 390 | 400 | 13,000 |
2000/09/11 | 430 | 430 | 405 | 405 | 14,000 |
2000/09/08 | 470 | 470 | 430 | 450 | 4,000 |
2000/09/07 | 435 | 480 | 435 | 480 | 10,000 |
2000/09/06 | 406 | 425 | 406 | 425 | 19,000 |
2000/09/05 | 410 | 410 | 406 | 406 | 5,000 |
2000/09/04 | 440 | 440 | 420 | 420 | 10,000 |
2000/09/01 | 465 | 468 | 440 | 440 | 12,000 |
2000/08/31 | 485 | 485 | 470 | 475 | 19,000 |
2000/08/30 | 500 | 500 | 485 | 485 | 15,000 |
2000/08/29 | 524 | 524 | 510 | 510 | 3,000 |
2000/08/28 | 530 | 535 | 500 | 535 | 4,000 |
2000/08/25 | 540 | 540 | 500 | 540 | 13,000 |
2000/08/24 | 549 | 549 | 549 | 549 | 1,000 |
2000/08/23 | 570 | 570 | 530 | 550 | 12,000 |
2000/08/22 | 510 | 600 | 500 | 580 | 101,000 |
2000/08/21 | 521 | 522 | 510 | 510 | 8,000 |
2000/08/18 | 540 | 540 | 520 | 520 | 14,000 |
2000/08/17 | 540 | 570 | 512 | 550 | 40,000 |
2000/08/16 | 564 | 570 | 530 | 550 | 21,000 |
2000/08/15 | 541 | 611 | 541 | 565 | 162,000 |
2000/08/14 | 540 | 580 | 510 | 551 | 107,000 |
2000/08/11 | 448 | 510 | 448 | 510 | 72,000 |
2000/08/10 | 419 | 430 | 419 | 430 | 12,000 |
2000/08/09 | 401 | 410 | 401 | 410 | 10,000 |
2000/08/08 | 430 | 430 | 390 | 399 | 29,000 |
2000/08/07 | 451 | 452 | 420 | 435 | 36,000 |
2000/08/04 | 459 | 460 | 442 | 448 | 25,000 |
2000/08/03 | 430 | 465 | 430 | 460 | 69,000 |
2000/08/02 | 420 | 428 | 420 | 428 | 16,000 |
2000/08/01 | 435 | 440 | 407 | 420 | 30,000 |
2000/07/31 | 400 | 435 | 375 | 435 | 46,000 |
2000/07/28 | 429 | 435 | 415 | 435 | 60,000 |
2000/07/27 | 400 | 440 | 395 | 430 | 88,000 |
2000/07/26 | 373 | 389 | 357 | 389 | 18,000 |
2000/07/25 | 333 | 348 | 332 | 348 | 7,000 |
2000/07/24 | 344 | 344 | 330 | 331 | 16,000 |
2000/07/21 | 320 | 331 | 310 | 315 | 24,000 |
2000/07/19 | 335 | 335 | 311 | 311 | 17,000 |
2000/07/17 | 330 | 345 | 305 | 345 | 29,000 |
2000/07/14 | 410 | 410 | 345 | 350 | 42,000 |
2000/07/13 | 302 | 380 | 302 | 380 | 77,000 |
2000/07/12 | 300 | 300 | 300 | 300 | 15,000 |
2000/07/11 | 300 | 300 | 300 | 300 | 4,000 |
2000/07/10 | 295 | 300 | 295 | 300 | 10,000 |
2000/07/07 | 300 | 300 | 290 | 295 | 11,000 |
2000/07/06 | 290 | 290 | 290 | 290 | 1,000 |
2000/07/04 | 290 | 290 | 280 | 281 | 6,000 |
2000/06/29 | 290 | 290 | 290 | 290 | 5,000 |
2000/06/28 | 290 | 290 | 290 | 290 | 3,000 |
2000/06/27 | 295 | 298 | 295 | 295 | 3,000 |
2000/06/23 | 294 | 295 | 294 | 295 | 6,000 |
2000/06/22 | 295 | 295 | 295 | 295 | 1,000 |
2000/06/21 | 295 | 295 | 295 | 295 | 1,000 |
2000/06/20 | 295 | 295 | 295 | 295 | 1,000 |
2000/06/16 | 295 | 295 | 295 | 295 | 2,000 |
2000/06/15 | 298 | 298 | 291 | 293 | 8,000 |
2000/06/02 | 298 | 298 | 298 | 298 | 1,000 |
2000/05/31 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/26 | 300 | 300 | 300 | 300 | 4,000 |
2000/05/25 | 300 | 300 | 300 | 300 | 6,000 |
2000/05/08 | 312 | 312 | 312 | 312 | 2,000 |
2000/04/26 | 315 | 315 | 315 | 315 | 1,000 |
2000/04/25 | 317 | 320 | 317 | 320 | 13,000 |
2000/04/24 | 319 | 320 | 319 | 320 | 2,000 |
2000/04/21 | 319 | 319 | 319 | 319 | 1,000 |
2000/04/20 | 321 | 321 | 320 | 320 | 15,000 |
2000/04/19 | 291 | 320 | 291 | 320 | 26,000 |
2000/04/18 | 250 | 280 | 250 | 279 | 10,000 |
2000/04/14 | 252 | 252 | 237 | 237 | 3,000 |
2000/04/12 | 251 | 251 | 251 | 251 | 2,000 |
2000/04/10 | 251 | 251 | 251 | 251 | 2,000 |
2000/04/05 | 235 | 235 | 235 | 235 | 1,000 |
2000/03/30 | 295 | 295 | 295 | 295 | 1,000 |
2000/03/27 | 300 | 300 | 300 | 300 | 1,000 |
2000/03/24 | 300 | 300 | 300 | 300 | 6,000 |
2000/03/23 | 299 | 299 | 299 | 299 | 1,000 |
2000/03/22 | 280 | 299 | 280 | 299 | 5,000 |
2000/03/21 | 280 | 280 | 280 | 280 | 10,000 |
2000/03/13 | 300 | 300 | 300 | 300 | 3,000 |
2000/03/02 | 252 | 252 | 252 | 252 | 1,000 |
2000/02/25 | 299 | 300 | 299 | 300 | 8,000 |
2000/02/24 | 240 | 240 | 240 | 240 | 1,000 |
2000/02/23 | 240 | 240 | 240 | 240 | 2,000 |
2000/02/22 | 240 | 240 | 240 | 240 | 2,000 |
2000/02/08 | 299 | 299 | 299 | 299 | 4,000 |
2000/01/26 | 299 | 299 | 299 | 299 | 2,000 |
2000/01/25 | 280 | 280 | 280 | 280 | 4,000 |
2000/01/24 | 262 | 262 | 262 | 262 | 6,000 |
2000/01/21 | 262 | 262 | 262 | 262 | 2,000 |
2000/01/13 | 280 | 280 | 280 | 280 | 1,000 |
2000/01/12 | 260 | 260 | 260 | 260 | 1,000 |