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 |
---|---|---|---|---|---|
2005/12/30 | 195 | 195 | 194 | 194 | 2,000 |
2005/12/29 | 196 | 196 | 192 | 195 | 67,000 |
2005/12/28 | 193 | 196 | 192 | 195 | 42,000 |
2005/12/27 | 195 | 195 | 191 | 192 | 46,000 |
2005/12/26 | 196 | 198 | 193 | 195 | 85,000 |
2005/12/22 | 201 | 201 | 195 | 198 | 56,000 |
2005/12/21 | 197 | 198 | 195 | 198 | 73,000 |
2005/12/20 | 198 | 198 | 196 | 197 | 33,000 |
2005/12/19 | 200 | 200 | 197 | 197 | 81,000 |
2005/12/16 | 199 | 200 | 197 | 199 | 47,000 |
2005/12/15 | 199 | 203 | 197 | 199 | 152,000 |
2005/12/14 | 200 | 200 | 196 | 198 | 250,000 |
2005/12/13 | 200 | 201 | 198 | 200 | 58,000 |
2005/12/12 | 199 | 201 | 198 | 200 | 77,000 |
2005/12/09 | 195 | 202 | 195 | 197 | 187,000 |
2005/12/08 | 194 | 208 | 191 | 194 | 497,000 |
2005/12/07 | 191 | 193 | 190 | 193 | 50,000 |
2005/12/06 | 196 | 196 | 190 | 192 | 69,000 |
2005/12/05 | 195 | 195 | 193 | 193 | 54,000 |
2005/12/02 | 200 | 200 | 195 | 196 | 40,000 |
2005/12/01 | 201 | 220 | 193 | 199 | 590,000 |
2005/11/30 | 196 | 198 | 191 | 198 | 55,000 |
2005/11/29 | 200 | 200 | 181 | 194 | 47,000 |
2005/11/28 | 199 | 200 | 198 | 200 | 39,000 |
2005/11/25 | 198 | 198 | 193 | 198 | 35,000 |
2005/11/24 | 202 | 202 | 196 | 196 | 48,000 |
2005/11/22 | 200 | 202 | 197 | 199 | 56,000 |
2005/11/21 | 199 | 200 | 196 | 198 | 37,000 |
2005/11/18 | 196 | 200 | 195 | 198 | 65,000 |
2005/11/17 | 194 | 196 | 191 | 195 | 72,000 |
2005/11/16 | 200 | 203 | 191 | 193 | 61,000 |
2005/11/15 | 201 | 201 | 195 | 196 | 66,000 |
2005/11/14 | 193 | 205 | 192 | 201 | 358,000 |
2005/11/11 | 192 | 195 | 191 | 191 | 58,000 |
2005/11/10 | 195 | 195 | 189 | 193 | 79,000 |
2005/11/09 | 201 | 201 | 191 | 195 | 125,000 |
2005/11/08 | 199 | 200 | 197 | 199 | 32,000 |
2005/11/07 | 202 | 202 | 199 | 202 | 20,000 |
2005/11/04 | 202 | 204 | 199 | 202 | 35,000 |
2005/11/02 | 204 | 205 | 200 | 200 | 47,000 |
2005/11/01 | 207 | 207 | 205 | 206 | 22,000 |
2005/10/31 | 207 | 210 | 201 | 204 | 92,000 |
2005/10/28 | 200 | 204 | 198 | 204 | 59,000 |
2005/10/27 | 198 | 204 | 195 | 198 | 56,000 |
2005/10/26 | 197 | 200 | 197 | 199 | 26,000 |
2005/10/25 | 199 | 201 | 199 | 200 | 50,000 |
2005/10/24 | 193 | 199 | 192 | 199 | 87,000 |
2005/10/21 | 190 | 193 | 190 | 191 | 17,000 |
2005/10/20 | 192 | 193 | 190 | 191 | 28,000 |
2005/10/19 | 194 | 195 | 191 | 191 | 32,000 |
2005/10/18 | 191 | 195 | 191 | 193 | 15,000 |
2005/10/17 | 190 | 192 | 190 | 192 | 16,000 |
2005/10/14 | 192 | 193 | 191 | 193 | 21,000 |
2005/10/13 | 195 | 195 | 194 | 194 | 10,000 |
2005/10/12 | 192 | 195 | 192 | 195 | 24,000 |
2005/10/11 | 190 | 194 | 190 | 190 | 46,000 |
2005/10/07 | 193 | 198 | 190 | 195 | 43,000 |
2005/10/06 | 204 | 204 | 196 | 196 | 48,000 |
2005/10/05 | 200 | 205 | 194 | 202 | 162,000 |
2005/10/04 | 196 | 197 | 193 | 194 | 23,000 |
2005/10/03 | 196 | 199 | 192 | 196 | 63,000 |
2005/09/30 | 206 | 206 | 197 | 198 | 34,000 |
2005/09/29 | 204 | 207 | 200 | 207 | 67,000 |
2005/09/28 | 195 | 201 | 192 | 200 | 115,000 |
2005/09/27 | 194 | 197 | 193 | 194 | 66,000 |
2005/09/26 | 192 | 195 | 192 | 193 | 53,000 |
2005/09/22 | 199 | 199 | 192 | 192 | 113,000 |
2005/09/21 | 202 | 204 | 199 | 202 | 96,000 |
2005/09/20 | 209 | 209 | 204 | 204 | 30,000 |
2005/09/16 | 209 | 214 | 207 | 211 | 78,000 |
2005/09/15 | 207 | 211 | 207 | 208 | 54,000 |
2005/09/14 | 202 | 207 | 201 | 205 | 60,000 |
2005/09/13 | 201 | 203 | 198 | 203 | 93,000 |
2005/09/12 | 205 | 205 | 197 | 197 | 108,000 |
2005/09/09 | 210 | 210 | 203 | 206 | 14,000 |
2005/09/08 | 205 | 215 | 202 | 210 | 60,000 |
2005/09/07 | 211 | 211 | 205 | 205 | 68,000 |
2005/09/06 | 214 | 215 | 207 | 210 | 51,000 |
2005/09/05 | 205 | 215 | 203 | 215 | 90,000 |
2005/09/02 | 220 | 223 | 214 | 215 | 121,000 |
2005/09/01 | 224 | 224 | 207 | 224 | 338,000 |
2005/08/31 | 226 | 228 | 217 | 224 | 573,000 |
2005/08/30 | 205 | 220 | 203 | 218 | 1,406,000 |
2005/08/29 | 192 | 200 | 185 | 199 | 277,000 |
2005/08/26 | 182 | 207 | 181 | 197 | 1,704,000 |
2005/08/25 | 185 | 186 | 181 | 181 | 90,000 |
2005/08/24 | 186 | 186 | 180 | 181 | 122,000 |
2005/08/23 | 180 | 191 | 177 | 187 | 548,000 |
2005/08/22 | 184 | 184 | 178 | 180 | 62,000 |
2005/08/19 | 186 | 186 | 182 | 182 | 29,000 |
2005/08/18 | 184 | 184 | 180 | 182 | 55,000 |
2005/08/17 | 184 | 185 | 179 | 182 | 85,000 |
2005/08/16 | 185 | 185 | 178 | 184 | 80,000 |
2005/08/15 | 180 | 189 | 177 | 186 | 129,000 |
2005/08/12 | 189 | 189 | 175 | 178 | 172,000 |
2005/08/11 | 174 | 190 | 172 | 186 | 745,000 |
2005/08/10 | 170 | 174 | 170 | 171 | 37,000 |
2005/08/09 | 166 | 173 | 166 | 173 | 35,000 |
2005/08/08 | 166 | 168 | 160 | 165 | 57,000 |
2005/08/05 | 175 | 176 | 170 | 170 | 50,000 |
2005/08/04 | 175 | 177 | 174 | 176 | 31,000 |
2005/08/03 | 183 | 183 | 174 | 174 | 162,000 |
2005/08/02 | 181 | 187 | 177 | 179 | 88,000 |
2005/08/01 | 190 | 190 | 177 | 185 | 137,000 |
2005/07/29 | 195 | 199 | 186 | 186 | 178,000 |
2005/07/28 | 184 | 210 | 184 | 185 | 1,449,000 |
2005/07/27 | 170 | 183 | 169 | 183 | 430,000 |
2005/07/26 | 168 | 170 | 164 | 170 | 74,000 |
2005/07/25 | 169 | 169 | 166 | 167 | 11,000 |
2005/07/22 | 168 | 170 | 165 | 165 | 35,000 |
2005/07/21 | 169 | 170 | 167 | 167 | 46,000 |
2005/07/20 | 169 | 169 | 164 | 167 | 80,000 |
2005/07/19 | 171 | 172 | 167 | 167 | 47,000 |
2005/07/15 | 171 | 171 | 166 | 169 | 62,000 |
2005/07/14 | 167 | 188 | 166 | 169 | 794,000 |
2005/07/13 | 170 | 171 | 163 | 165 | 70,000 |
2005/07/12 | 172 | 172 | 167 | 168 | 90,000 |
2005/07/11 | 168 | 172 | 163 | 172 | 234,000 |
2005/07/08 | 163 | 169 | 162 | 163 | 64,000 |
2005/07/07 | 163 | 165 | 160 | 165 | 27,000 |
2005/07/06 | 162 | 163 | 160 | 163 | 27,000 |
2005/07/05 | 162 | 162 | 160 | 162 | 47,000 |
2005/07/04 | 160 | 164 | 160 | 163 | 25,000 |
2005/07/01 | 163 | 165 | 158 | 161 | 42,000 |
2005/06/30 | 169 | 169 | 163 | 163 | 53,000 |
2005/06/29 | 170 | 177 | 165 | 166 | 190,000 |
2005/06/28 | 161 | 169 | 160 | 162 | 227,000 |
2005/06/27 | 156 | 177 | 155 | 171 | 680,000 |
2005/06/24 | 154 | 156 | 154 | 156 | 20,000 |
2005/06/23 | 157 | 157 | 153 | 155 | 47,000 |
2005/06/22 | 162 | 162 | 157 | 157 | 25,000 |
2005/06/21 | 159 | 161 | 157 | 157 | 47,000 |
2005/06/20 | 160 | 161 | 159 | 159 | 36,000 |
2005/06/17 | 170 | 170 | 160 | 162 | 120,000 |
2005/06/16 | 156 | 165 | 156 | 160 | 183,000 |
2005/06/15 | 158 | 159 | 154 | 155 | 33,000 |
2005/06/14 | 154 | 156 | 153 | 156 | 33,000 |
2005/06/13 | 160 | 160 | 151 | 154 | 71,000 |
2005/06/10 | 156 | 159 | 156 | 159 | 21,000 |
2005/06/09 | 161 | 161 | 156 | 156 | 46,000 |
2005/06/08 | 161 | 161 | 159 | 161 | 40,000 |
2005/06/07 | 165 | 165 | 159 | 162 | 63,000 |
2005/06/06 | 158 | 168 | 157 | 162 | 75,000 |
2005/06/03 | 168 | 171 | 160 | 165 | 103,000 |
2005/06/02 | 185 | 186 | 163 | 168 | 462,000 |
2005/06/01 | 144 | 186 | 144 | 179 | 1,701,000 |
2005/05/31 | 146 | 149 | 141 | 143 | 94,000 |
2005/05/30 | 152 | 157 | 147 | 148 | 57,000 |
2005/05/27 | 144 | 163 | 144 | 151 | 426,000 |
2005/05/26 | 146 | 148 | 140 | 143 | 142,000 |
2005/05/25 | 156 | 158 | 144 | 148 | 96,000 |
2005/05/24 | 157 | 161 | 156 | 156 | 25,000 |
2005/05/23 | 171 | 171 | 161 | 162 | 48,000 |
2005/05/20 | 177 | 177 | 170 | 171 | 39,000 |
2005/05/19 | 175 | 188 | 173 | 182 | 243,000 |
2005/05/18 | 163 | 177 | 153 | 174 | 89,000 |
2005/05/17 | 181 | 181 | 170 | 178 | 64,000 |
2005/05/16 | 190 | 190 | 181 | 181 | 48,000 |
2005/05/13 | 197 | 197 | 184 | 190 | 156,000 |
2005/05/12 | 190 | 213 | 190 | 196 | 973,000 |
2005/05/11 | 186 | 187 | 183 | 187 | 53,000 |
2005/05/10 | 190 | 190 | 181 | 187 | 87,000 |
2005/05/09 | 194 | 195 | 190 | 190 | 79,000 |
2005/05/06 | 196 | 198 | 186 | 194 | 141,000 |
2005/05/02 | 196 | 199 | 193 | 196 | 43,000 |
2005/04/28 | 200 | 203 | 194 | 197 | 73,000 |
2005/04/27 | 205 | 205 | 199 | 202 | 97,000 |
2005/04/26 | 204 | 221 | 204 | 210 | 600,000 |
2005/04/25 | 201 | 205 | 196 | 198 | 69,000 |
2005/04/22 | 214 | 225 | 204 | 206 | 94,000 |
2005/04/21 | 204 | 210 | 195 | 210 | 82,000 |
2005/04/20 | 206 | 210 | 201 | 204 | 103,000 |
2005/04/19 | 200 | 202 | 194 | 199 | 84,000 |
2005/04/18 | 205 | 210 | 201 | 205 | 229,000 |
2005/04/15 | 195 | 231 | 195 | 220 | 1,080,000 |
2005/04/14 | 201 | 207 | 193 | 193 | 228,000 |
2005/04/13 | 210 | 216 | 203 | 206 | 227,000 |
2005/04/12 | 213 | 213 | 200 | 208 | 144,000 |
2005/04/11 | 218 | 222 | 212 | 213 | 288,000 |
2005/04/08 | 211 | 225 | 208 | 208 | 264,000 |
2005/04/07 | 230 | 230 | 206 | 218 | 626,000 |
2005/04/06 | 248 | 248 | 230 | 230 | 490,000 |
2005/04/05 | 263 | 273 | 230 | 248 | 1,296,000 |
2005/04/04 | 245 | 277 | 240 | 265 | 1,896,000 |
2005/04/01 | 260 | 288 | 221 | 230 | 4,109,000 |
2005/03/31 | 196 | 248 | 180 | 248 | 2,039,000 |
2005/03/30 | 212 | 246 | 198 | 198 | 2,310,000 |
2005/03/29 | 160 | 210 | 160 | 210 | 1,749,000 |
2005/03/28 | 147 | 164 | 145 | 160 | 540,000 |
2005/03/25 | 141 | 142 | 138 | 138 | 47,000 |
2005/03/24 | 142 | 145 | 138 | 138 | 104,000 |
2005/03/23 | 145 | 145 | 135 | 140 | 152,000 |
2005/03/22 | 148 | 148 | 138 | 147 | 401,000 |
2005/03/18 | 160 | 164 | 160 | 162 | 40,000 |
2005/03/17 | 160 | 164 | 155 | 159 | 53,000 |
2005/03/16 | 162 | 162 | 154 | 162 | 73,000 |
2005/03/15 | 165 | 168 | 158 | 164 | 117,000 |
2005/03/14 | 157 | 163 | 157 | 162 | 135,000 |
2005/03/11 | 152 | 157 | 152 | 155 | 30,000 |
2005/03/10 | 155 | 158 | 153 | 154 | 38,000 |
2005/03/09 | 160 | 160 | 151 | 153 | 57,000 |
2005/03/08 | 148 | 163 | 148 | 159 | 216,000 |
2005/03/07 | 149 | 149 | 146 | 146 | 74,000 |
2005/03/04 | 144 | 145 | 144 | 145 | 37,000 |
2005/03/03 | 145 | 146 | 143 | 144 | 46,000 |
2005/03/02 | 145 | 146 | 144 | 144 | 25,000 |
2005/03/01 | 143 | 147 | 143 | 144 | 21,000 |
2005/02/28 | 149 | 149 | 144 | 144 | 24,000 |
2005/02/25 | 149 | 149 | 146 | 149 | 40,000 |
2005/02/24 | 145 | 148 | 140 | 146 | 53,000 |
2005/02/23 | 146 | 146 | 143 | 144 | 6,000 |
2005/02/22 | 148 | 148 | 144 | 145 | 58,000 |
2005/02/21 | 149 | 151 | 145 | 147 | 75,000 |
2005/02/18 | 147 | 148 | 144 | 147 | 88,000 |
2005/02/17 | 143 | 152 | 142 | 145 | 191,000 |
2005/02/16 | 139 | 143 | 138 | 139 | 28,000 |
2005/02/15 | 145 | 145 | 136 | 144 | 62,000 |
2005/02/14 | 147 | 155 | 144 | 147 | 355,000 |
2005/02/10 | 131 | 143 | 130 | 143 | 116,000 |
2005/02/09 | 130 | 132 | 128 | 131 | 31,000 |
2005/02/08 | 133 | 133 | 130 | 130 | 67,000 |
2005/02/07 | 131 | 137 | 131 | 131 | 51,000 |
2005/02/04 | 135 | 139 | 130 | 130 | 33,000 |
2005/02/03 | 136 | 136 | 127 | 135 | 35,000 |
2005/02/02 | 137 | 137 | 131 | 134 | 41,000 |
2005/02/01 | 136 | 137 | 132 | 137 | 40,000 |
2005/01/31 | 133 | 143 | 133 | 135 | 78,000 |
2005/01/28 | 129 | 133 | 125 | 129 | 137,000 |
2005/01/27 | 142 | 145 | 134 | 134 | 80,000 |
2005/01/26 | 151 | 155 | 129 | 140 | 197,000 |
2005/01/25 | 154 | 170 | 140 | 146 | 881,000 |
2005/01/24 | 117 | 138 | 117 | 129 | 290,000 |
2005/01/21 | 117 | 118 | 115 | 117 | 27,000 |
2005/01/20 | 118 | 118 | 117 | 117 | 6,000 |
2005/01/19 | 118 | 118 | 118 | 118 | 2,000 |
2005/01/18 | 119 | 120 | 118 | 120 | 11,000 |
2005/01/17 | 118 | 118 | 118 | 118 | 4,000 |
2005/01/14 | 117 | 117 | 117 | 117 | 1,000 |
2005/01/13 | 119 | 119 | 115 | 115 | 13,000 |
2005/01/12 | 117 | 119 | 117 | 119 | 15,000 |
2005/01/11 | 118 | 118 | 116 | 116 | 11,000 |
2005/01/07 | 117 | 118 | 116 | 117 | 12,000 |
2005/01/06 | 120 | 120 | 115 | 115 | 39,000 |
2005/01/05 | 116 | 120 | 116 | 119 | 35,000 |
2005/01/04 | 117 | 117 | 115 | 115 | 19,000 |