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 |
---|---|---|---|---|---|
2007/12/28 | 96 | 96 | 93 | 94 | 10,000 |
2007/12/27 | 91 | 97 | 91 | 97 | 13,000 |
2007/12/26 | 94 | 94 | 90 | 91 | 35,000 |
2007/12/25 | 97 | 97 | 94 | 94 | 4,000 |
2007/12/21 | 92 | 94 | 91 | 94 | 12,000 |
2007/12/20 | 93 | 95 | 92 | 92 | 11,000 |
2007/12/19 | 94 | 94 | 92 | 94 | 45,000 |
2007/12/18 | 97 | 97 | 93 | 96 | 19,000 |
2007/12/17 | 98 | 98 | 97 | 97 | 18,000 |
2007/12/14 | 96 | 106 | 96 | 98 | 119,000 |
2007/12/13 | 95 | 97 | 95 | 96 | 15,000 |
2007/12/12 | 95 | 96 | 95 | 96 | 3,000 |
2007/12/11 | 97 | 98 | 96 | 96 | 28,000 |
2007/12/10 | 98 | 98 | 97 | 97 | 6,000 |
2007/12/07 | 98 | 98 | 95 | 97 | 21,000 |
2007/12/06 | 97 | 98 | 97 | 98 | 11,000 |
2007/12/05 | 97 | 100 | 96 | 97 | 17,000 |
2007/12/04 | 99 | 99 | 99 | 99 | 1,000 |
2007/12/03 | 99 | 99 | 99 | 99 | 2,000 |
2007/11/30 | 97 | 99 | 97 | 99 | 9,000 |
2007/11/29 | 98 | 98 | 95 | 97 | 10,000 |
2007/11/28 | 96 | 97 | 95 | 97 | 12,000 |
2007/11/27 | 96 | 97 | 95 | 95 | 12,000 |
2007/11/26 | 100 | 100 | 98 | 98 | 8,000 |
2007/11/22 | 101 | 101 | 101 | 101 | 5,000 |
2007/11/20 | 96 | 96 | 93 | 96 | 7,000 |
2007/11/19 | 98 | 98 | 96 | 96 | 31,000 |
2007/11/15 | 103 | 103 | 103 | 103 | 1,000 |
2007/11/14 | 101 | 103 | 100 | 103 | 10,000 |
2007/11/13 | 98 | 100 | 97 | 99 | 10,000 |
2007/11/12 | 100 | 100 | 95 | 96 | 50,000 |
2007/11/08 | 108 | 108 | 102 | 104 | 10,000 |
2007/11/07 | 111 | 111 | 110 | 110 | 3,000 |
2007/11/06 | 111 | 111 | 110 | 110 | 7,000 |
2007/11/02 | 112 | 112 | 112 | 112 | 6,000 |
2007/11/01 | 113 | 113 | 112 | 112 | 5,000 |
2007/10/31 | 113 | 113 | 112 | 112 | 7,000 |
2007/10/30 | 113 | 113 | 112 | 112 | 3,000 |
2007/10/29 | 109 | 114 | 109 | 114 | 25,000 |
2007/10/26 | 108 | 109 | 108 | 109 | 2,000 |
2007/10/25 | 107 | 108 | 107 | 107 | 11,000 |
2007/10/24 | 107 | 107 | 106 | 107 | 17,000 |
2007/10/23 | 107 | 108 | 107 | 107 | 7,000 |
2007/10/22 | 107 | 108 | 106 | 107 | 12,000 |
2007/10/19 | 112 | 112 | 110 | 110 | 13,000 |
2007/10/18 | 112 | 112 | 112 | 112 | 2,000 |
2007/10/17 | 113 | 113 | 112 | 112 | 5,000 |
2007/10/16 | 114 | 114 | 113 | 113 | 7,000 |
2007/10/15 | 115 | 117 | 115 | 115 | 25,000 |
2007/10/12 | 114 | 114 | 114 | 114 | 4,000 |
2007/10/11 | 114 | 114 | 112 | 114 | 10,000 |
2007/10/10 | 114 | 114 | 112 | 114 | 26,000 |
2007/10/09 | 113 | 113 | 113 | 113 | 7,000 |
2007/10/05 | 113 | 114 | 113 | 113 | 10,000 |
2007/10/04 | 112 | 113 | 112 | 113 | 13,000 |
2007/10/03 | 111 | 112 | 110 | 112 | 28,000 |
2007/10/02 | 113 | 113 | 111 | 111 | 5,000 |
2007/10/01 | 112 | 112 | 112 | 112 | 3,000 |
2007/09/28 | 112 | 112 | 110 | 112 | 19,000 |
2007/09/27 | 113 | 113 | 113 | 113 | 6,000 |
2007/09/26 | 111 | 111 | 111 | 111 | 1,000 |
2007/09/25 | 110 | 110 | 110 | 110 | 2,000 |
2007/09/21 | 109 | 109 | 106 | 107 | 20,000 |
2007/09/20 | 112 | 112 | 110 | 110 | 5,000 |
2007/09/19 | 112 | 112 | 112 | 112 | 3,000 |
2007/09/18 | 112 | 112 | 111 | 111 | 5,000 |
2007/09/14 | 112 | 115 | 111 | 111 | 4,000 |
2007/09/13 | 114 | 114 | 112 | 112 | 6,000 |
2007/09/12 | 110 | 112 | 109 | 112 | 20,000 |
2007/09/11 | 110 | 111 | 107 | 107 | 25,000 |
2007/09/10 | 109 | 113 | 108 | 112 | 29,000 |
2007/09/07 | 112 | 113 | 112 | 112 | 4,000 |
2007/09/06 | 111 | 112 | 111 | 112 | 4,000 |
2007/09/05 | 113 | 113 | 112 | 113 | 20,000 |
2007/09/04 | 111 | 125 | 111 | 114 | 121,000 |
2007/09/03 | 112 | 112 | 111 | 111 | 5,000 |
2007/08/31 | 111 | 111 | 110 | 110 | 5,000 |
2007/08/30 | 111 | 114 | 111 | 113 | 31,000 |
2007/08/29 | 109 | 110 | 106 | 110 | 6,000 |
2007/08/28 | 110 | 111 | 110 | 110 | 8,000 |
2007/08/27 | 114 | 114 | 111 | 111 | 14,000 |
2007/08/24 | 115 | 115 | 113 | 113 | 11,000 |
2007/08/23 | 108 | 126 | 108 | 113 | 227,000 |
2007/08/22 | 107 | 109 | 107 | 109 | 18,000 |
2007/08/21 | 109 | 110 | 109 | 110 | 33,000 |
2007/08/20 | 111 | 113 | 108 | 110 | 19,000 |
2007/08/17 | 112 | 112 | 107 | 107 | 50,000 |
2007/08/16 | 114 | 114 | 112 | 112 | 53,000 |
2007/08/15 | 114 | 115 | 114 | 115 | 13,000 |
2007/08/14 | 118 | 118 | 116 | 116 | 10,000 |
2007/08/13 | 117 | 119 | 116 | 118 | 7,000 |
2007/08/10 | 119 | 120 | 116 | 120 | 57,000 |
2007/08/09 | 123 | 123 | 120 | 122 | 53,000 |
2007/08/08 | 123 | 123 | 122 | 123 | 13,000 |
2007/08/07 | 126 | 127 | 122 | 123 | 30,000 |
2007/08/06 | 126 | 126 | 122 | 123 | 52,000 |
2007/08/03 | 129 | 136 | 129 | 129 | 93,000 |
2007/08/02 | 129 | 129 | 127 | 127 | 17,000 |
2007/08/01 | 130 | 132 | 128 | 128 | 45,000 |
2007/07/31 | 127 | 128 | 127 | 128 | 20,000 |
2007/07/30 | 124 | 126 | 120 | 126 | 52,000 |
2007/07/27 | 123 | 127 | 123 | 125 | 82,000 |
2007/07/26 | 134 | 134 | 126 | 130 | 95,000 |
2007/07/25 | 133 | 136 | 132 | 134 | 47,000 |
2007/07/24 | 138 | 138 | 134 | 134 | 42,000 |
2007/07/23 | 143 | 143 | 136 | 138 | 37,000 |
2007/07/20 | 147 | 147 | 143 | 144 | 27,000 |
2007/07/19 | 143 | 152 | 142 | 148 | 157,000 |
2007/07/18 | 140 | 145 | 138 | 145 | 106,000 |
2007/07/17 | 148 | 150 | 141 | 141 | 189,000 |
2007/07/13 | 153 | 158 | 146 | 150 | 200,000 |
2007/07/12 | 150 | 153 | 147 | 149 | 145,000 |
2007/07/11 | 160 | 161 | 146 | 155 | 589,000 |
2007/07/10 | 167 | 170 | 146 | 150 | 929,000 |
2007/07/09 | 142 | 181 | 142 | 157 | 4,031,000 |
2007/07/06 | 134 | 138 | 133 | 138 | 22,000 |
2007/07/05 | 133 | 135 | 133 | 135 | 10,000 |
2007/07/04 | 134 | 134 | 132 | 133 | 19,000 |
2007/07/03 | 131 | 139 | 131 | 134 | 120,000 |
2007/07/02 | 133 | 133 | 130 | 132 | 10,000 |
2007/06/29 | 130 | 133 | 128 | 133 | 25,000 |
2007/06/28 | 129 | 133 | 128 | 130 | 39,000 |
2007/06/27 | 129 | 129 | 128 | 129 | 15,000 |
2007/06/26 | 130 | 130 | 128 | 128 | 12,000 |
2007/06/25 | 130 | 130 | 128 | 130 | 23,000 |
2007/06/22 | 130 | 130 | 128 | 129 | 18,000 |
2007/06/21 | 129 | 131 | 126 | 130 | 41,000 |
2007/06/20 | 128 | 133 | 128 | 129 | 90,000 |
2007/06/19 | 128 | 129 | 126 | 127 | 19,000 |
2007/06/18 | 125 | 129 | 124 | 129 | 109,000 |
2007/06/15 | 121 | 124 | 121 | 124 | 39,000 |
2007/06/14 | 120 | 120 | 118 | 120 | 8,000 |
2007/06/13 | 118 | 120 | 118 | 120 | 16,000 |
2007/06/12 | 123 | 123 | 120 | 120 | 26,000 |
2007/06/11 | 123 | 124 | 122 | 123 | 30,000 |
2007/06/08 | 122 | 122 | 119 | 120 | 34,000 |
2007/06/07 | 122 | 123 | 122 | 122 | 12,000 |
2007/06/06 | 123 | 123 | 119 | 122 | 15,000 |
2007/06/05 | 121 | 124 | 120 | 124 | 15,000 |
2007/06/04 | 123 | 123 | 119 | 120 | 41,000 |
2007/06/01 | 121 | 122 | 119 | 120 | 26,000 |
2007/05/31 | 118 | 122 | 117 | 119 | 36,000 |
2007/05/30 | 115 | 117 | 114 | 116 | 26,000 |
2007/05/29 | 114 | 115 | 113 | 113 | 30,000 |
2007/05/28 | 113 | 115 | 112 | 114 | 21,000 |
2007/05/25 | 116 | 116 | 114 | 114 | 12,000 |
2007/05/24 | 117 | 117 | 115 | 115 | 12,000 |
2007/05/23 | 117 | 117 | 108 | 117 | 59,000 |
2007/05/22 | 117 | 117 | 117 | 117 | 6,000 |
2007/05/21 | 118 | 118 | 117 | 117 | 4,000 |
2007/05/18 | 123 | 123 | 117 | 118 | 22,000 |
2007/05/17 | 116 | 128 | 115 | 122 | 152,000 |
2007/05/16 | 119 | 119 | 113 | 116 | 35,000 |
2007/05/15 | 122 | 122 | 119 | 120 | 15,000 |
2007/05/14 | 121 | 132 | 117 | 120 | 181,000 |
2007/05/11 | 119 | 119 | 119 | 119 | 1,000 |
2007/05/10 | 120 | 121 | 119 | 119 | 21,000 |
2007/05/09 | 125 | 128 | 120 | 120 | 70,000 |
2007/05/08 | 116 | 119 | 115 | 119 | 26,000 |
2007/05/07 | 115 | 115 | 114 | 115 | 6,000 |
2007/05/02 | 116 | 118 | 115 | 115 | 24,000 |
2007/05/01 | 118 | 118 | 117 | 117 | 13,000 |
2007/04/27 | 112 | 115 | 112 | 115 | 12,000 |
2007/04/26 | 112 | 114 | 111 | 111 | 7,000 |
2007/04/25 | 111 | 112 | 110 | 112 | 26,000 |
2007/04/24 | 112 | 112 | 106 | 110 | 21,000 |
2007/04/23 | 113 | 113 | 112 | 112 | 7,000 |
2007/04/20 | 112 | 112 | 111 | 112 | 19,000 |
2007/04/19 | 113 | 113 | 112 | 112 | 16,000 |
2007/04/18 | 113 | 113 | 113 | 113 | 1,000 |
2007/04/17 | 113 | 113 | 113 | 113 | 1,000 |
2007/04/16 | 111 | 114 | 111 | 114 | 9,000 |
2007/04/13 | 115 | 115 | 115 | 115 | 3,000 |
2007/04/12 | 115 | 115 | 114 | 115 | 8,000 |
2007/04/11 | 116 | 117 | 114 | 115 | 18,000 |
2007/04/10 | 115 | 117 | 115 | 116 | 5,000 |
2007/04/06 | 115 | 117 | 114 | 116 | 14,000 |
2007/04/05 | 113 | 113 | 112 | 113 | 15,000 |
2007/04/04 | 114 | 115 | 113 | 115 | 27,000 |
2007/04/03 | 115 | 116 | 114 | 115 | 16,000 |
2007/04/02 | 118 | 118 | 117 | 117 | 6,000 |
2007/03/30 | 118 | 119 | 117 | 118 | 4,000 |
2007/03/29 | 117 | 117 | 116 | 117 | 10,000 |
2007/03/28 | 120 | 120 | 115 | 117 | 42,000 |
2007/03/27 | 119 | 120 | 118 | 119 | 17,000 |
2007/03/26 | 121 | 123 | 118 | 121 | 15,000 |
2007/03/23 | 126 | 126 | 120 | 121 | 47,000 |
2007/03/22 | 124 | 124 | 122 | 124 | 10,000 |
2007/03/20 | 122 | 127 | 122 | 122 | 38,000 |
2007/03/19 | 120 | 121 | 119 | 121 | 30,000 |
2007/03/16 | 128 | 128 | 123 | 125 | 21,000 |
2007/03/15 | 119 | 129 | 119 | 126 | 84,000 |
2007/03/14 | 120 | 121 | 119 | 119 | 61,000 |
2007/03/13 | 123 | 127 | 123 | 125 | 68,000 |
2007/03/12 | 120 | 123 | 120 | 123 | 19,000 |
2007/03/09 | 120 | 120 | 119 | 120 | 7,000 |
2007/03/08 | 119 | 120 | 119 | 120 | 7,000 |
2007/03/07 | 119 | 120 | 118 | 118 | 27,000 |
2007/03/06 | 118 | 119 | 116 | 119 | 32,000 |
2007/03/05 | 120 | 120 | 117 | 120 | 21,000 |
2007/03/02 | 122 | 124 | 120 | 122 | 61,000 |
2007/03/01 | 128 | 128 | 123 | 125 | 29,000 |
2007/02/28 | 126 | 128 | 122 | 127 | 74,000 |
2007/02/27 | 132 | 133 | 131 | 133 | 74,000 |
2007/02/26 | 132 | 133 | 131 | 131 | 48,000 |
2007/02/23 | 131 | 131 | 128 | 130 | 43,000 |
2007/02/22 | 131 | 131 | 128 | 131 | 47,000 |
2007/02/21 | 130 | 133 | 130 | 130 | 12,000 |
2007/02/20 | 132 | 133 | 130 | 133 | 15,000 |
2007/02/19 | 133 | 133 | 131 | 132 | 25,000 |
2007/02/16 | 128 | 130 | 127 | 130 | 33,000 |
2007/02/15 | 129 | 129 | 125 | 128 | 65,000 |
2007/02/14 | 135 | 135 | 129 | 129 | 127,000 |
2007/02/13 | 142 | 142 | 135 | 137 | 122,000 |
2007/02/09 | 141 | 141 | 136 | 138 | 185,000 |
2007/02/08 | 143 | 148 | 139 | 142 | 314,000 |
2007/02/07 | 133 | 145 | 131 | 138 | 469,000 |
2007/02/06 | 131 | 133 | 129 | 132 | 125,000 |
2007/02/05 | 128 | 142 | 126 | 129 | 255,000 |
2007/02/02 | 128 | 129 | 126 | 128 | 86,000 |
2007/02/01 | 128 | 129 | 125 | 126 | 98,000 |
2007/01/31 | 124 | 138 | 123 | 126 | 797,000 |
2007/01/30 | 123 | 126 | 123 | 123 | 60,000 |
2007/01/29 | 123 | 123 | 120 | 123 | 30,000 |
2007/01/26 | 121 | 123 | 121 | 123 | 96,000 |
2007/01/25 | 126 | 132 | 125 | 126 | 142,000 |
2007/01/24 | 123 | 138 | 120 | 124 | 434,000 |
2007/01/23 | 125 | 125 | 120 | 122 | 77,000 |
2007/01/22 | 120 | 125 | 120 | 125 | 79,000 |
2007/01/19 | 119 | 120 | 117 | 120 | 22,000 |
2007/01/18 | 115 | 119 | 115 | 119 | 45,000 |
2007/01/17 | 115 | 115 | 113 | 115 | 16,000 |
2007/01/16 | 114 | 114 | 114 | 114 | 9,000 |
2007/01/15 | 117 | 117 | 114 | 115 | 11,000 |
2007/01/12 | 115 | 116 | 113 | 116 | 25,000 |
2007/01/11 | 113 | 115 | 113 | 115 | 8,000 |
2007/01/10 | 117 | 117 | 112 | 113 | 28,000 |
2007/01/09 | 115 | 116 | 113 | 115 | 13,000 |
2007/01/05 | 119 | 119 | 111 | 115 | 64,000 |
2007/01/04 | 117 | 118 | 117 | 118 | 8,000 |