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 |
---|---|---|---|---|---|
2010/12/30 | 98 | 101 | 98 | 101 | 6,000 |
2010/12/29 | 102 | 102 | 101 | 101 | 2,000 |
2010/12/28 | 100 | 102 | 100 | 102 | 12,000 |
2010/12/27 | 100 | 102 | 100 | 101 | 24,000 |
2010/12/24 | 100 | 100 | 99 | 100 | 13,000 |
2010/12/22 | 100 | 100 | 100 | 100 | 3,000 |
2010/12/21 | 99 | 100 | 99 | 100 | 16,000 |
2010/12/20 | 99 | 99 | 98 | 99 | 13,000 |
2010/12/17 | 99 | 100 | 99 | 99 | 14,000 |
2010/12/16 | 97 | 98 | 96 | 98 | 24,000 |
2010/12/15 | 96 | 97 | 96 | 97 | 5,000 |
2010/12/14 | 95 | 97 | 95 | 97 | 13,000 |
2010/12/13 | 94 | 94 | 93 | 94 | 7,000 |
2010/12/10 | 94 | 94 | 94 | 94 | 3,000 |
2010/12/09 | 96 | 96 | 95 | 95 | 8,000 |
2010/12/08 | 94 | 96 | 94 | 95 | 22,000 |
2010/12/07 | 94 | 94 | 94 | 94 | 9,000 |
2010/12/06 | 94 | 94 | 93 | 93 | 17,000 |
2010/12/03 | 93 | 94 | 93 | 94 | 5,000 |
2010/12/02 | 91 | 92 | 91 | 92 | 7,000 |
2010/12/01 | 90 | 90 | 90 | 90 | 5,000 |
2010/11/30 | 92 | 92 | 92 | 92 | 1,000 |
2010/11/29 | 91 | 91 | 90 | 90 | 4,000 |
2010/11/26 | 91 | 92 | 90 | 90 | 20,000 |
2010/11/25 | 91 | 91 | 90 | 91 | 13,000 |
2010/11/24 | 89 | 92 | 89 | 91 | 9,000 |
2010/11/22 | 90 | 90 | 90 | 90 | 10,000 |
2010/11/19 | 89 | 89 | 89 | 89 | 1,000 |
2010/11/18 | 89 | 89 | 88 | 88 | 3,000 |
2010/11/17 | 0 | 0 | 0 | 87 | 0 |
2010/11/16 | 88 | 88 | 87 | 87 | 3,000 |
2010/11/15 | 86 | 88 | 86 | 88 | 15,000 |
2010/11/12 | 88 | 90 | 88 | 90 | 4,000 |
2010/11/11 | 87 | 89 | 87 | 89 | 7,000 |
2010/11/10 | 85 | 86 | 85 | 86 | 5,000 |
2010/11/09 | 86 | 86 | 85 | 85 | 7,000 |
2010/11/08 | 86 | 87 | 85 | 85 | 10,000 |
2010/11/05 | 86 | 86 | 86 | 86 | 2,000 |
2010/11/04 | 0 | 0 | 0 | 87 | 0 |
2010/11/02 | 87 | 87 | 87 | 87 | 5,000 |
2010/11/01 | 86 | 86 | 86 | 86 | 3,000 |
2010/10/29 | 86 | 86 | 86 | 86 | 4,000 |
2010/10/28 | 87 | 87 | 86 | 86 | 14,000 |
2010/10/27 | 88 | 91 | 87 | 87 | 15,000 |
2010/10/26 | 88 | 88 | 88 | 88 | 2,000 |
2010/10/25 | 89 | 92 | 89 | 92 | 18,000 |
2010/10/22 | 88 | 89 | 88 | 89 | 2,000 |
2010/10/21 | 0 | 0 | 0 | 88 | 0 |
2010/10/20 | 88 | 88 | 87 | 88 | 7,000 |
2010/10/19 | 87 | 89 | 87 | 89 | 5,000 |
2010/10/18 | 88 | 91 | 88 | 91 | 2,000 |
2010/10/15 | 90 | 90 | 90 | 90 | 1,000 |
2010/10/14 | 0 | 0 | 0 | 90 | 0 |
2010/10/13 | 89 | 90 | 89 | 90 | 4,000 |
2010/10/12 | 0 | 0 | 0 | 90 | 0 |
2010/10/08 | 90 | 90 | 89 | 90 | 8,000 |
2010/10/07 | 90 | 91 | 90 | 91 | 11,000 |
2010/10/06 | 88 | 90 | 88 | 90 | 13,000 |
2010/10/05 | 91 | 91 | 88 | 88 | 25,000 |
2010/10/04 | 91 | 91 | 91 | 91 | 12,000 |
2010/10/01 | 93 | 93 | 91 | 92 | 6,000 |
2010/09/30 | 95 | 95 | 94 | 94 | 19,000 |
2010/09/29 | 93 | 94 | 93 | 94 | 7,000 |
2010/09/28 | 94 | 94 | 93 | 93 | 7,000 |
2010/09/27 | 93 | 94 | 92 | 92 | 12,000 |
2010/09/24 | 95 | 95 | 94 | 94 | 6,000 |
2010/09/22 | 92 | 94 | 92 | 94 | 19,000 |
2010/09/21 | 93 | 102 | 93 | 94 | 53,000 |
2010/09/17 | 91 | 91 | 91 | 91 | 2,000 |
2010/09/16 | 90 | 92 | 90 | 91 | 18,000 |
2010/09/15 | 92 | 93 | 92 | 93 | 4,000 |
2010/09/14 | 95 | 95 | 91 | 92 | 8,000 |
2010/09/13 | 95 | 95 | 91 | 91 | 11,000 |
2010/09/10 | 96 | 96 | 96 | 96 | 2,000 |
2010/09/09 | 94 | 98 | 94 | 95 | 21,000 |
2010/09/08 | 90 | 90 | 90 | 90 | 10,000 |
2010/09/07 | 0 | 0 | 0 | 94 | 0 |
2010/09/06 | 0 | 0 | 0 | 94 | 0 |
2010/09/03 | 92 | 94 | 90 | 94 | 5,000 |
2010/09/02 | 0 | 0 | 0 | 95 | 0 |
2010/09/01 | 0 | 0 | 0 | 95 | 0 |
2010/08/31 | 0 | 0 | 0 | 95 | 0 |
2010/08/30 | 95 | 95 | 95 | 95 | 1,000 |
2010/08/27 | 92 | 92 | 91 | 91 | 2,000 |
2010/08/26 | 91 | 93 | 90 | 93 | 5,000 |
2010/08/25 | 92 | 92 | 92 | 92 | 3,000 |
2010/08/24 | 93 | 93 | 90 | 90 | 16,000 |
2010/08/23 | 93 | 93 | 92 | 92 | 6,000 |
2010/08/20 | 92 | 92 | 92 | 92 | 2,000 |
2010/08/19 | 93 | 93 | 92 | 92 | 6,000 |
2010/08/18 | 93 | 93 | 93 | 93 | 5,000 |
2010/08/17 | 0 | 0 | 0 | 93 | 0 |
2010/08/16 | 93 | 93 | 93 | 93 | 1,000 |
2010/08/13 | 94 | 97 | 94 | 96 | 4,000 |
2010/08/12 | 92 | 92 | 91 | 92 | 6,000 |
2010/08/11 | 93 | 94 | 93 | 93 | 10,000 |
2010/08/10 | 95 | 95 | 93 | 93 | 30,000 |
2010/08/09 | 95 | 95 | 95 | 95 | 1,000 |
2010/08/06 | 98 | 98 | 91 | 94 | 73,000 |
2010/08/05 | 98 | 100 | 98 | 98 | 11,000 |
2010/08/04 | 101 | 101 | 101 | 101 | 1,000 |
2010/08/03 | 101 | 101 | 101 | 101 | 1,000 |
2010/08/02 | 101 | 103 | 99 | 103 | 22,000 |
2010/07/30 | 104 | 104 | 104 | 104 | 1,000 |
2010/07/29 | 0 | 0 | 0 | 106 | 0 |
2010/07/28 | 107 | 107 | 106 | 106 | 6,000 |
2010/07/27 | 104 | 106 | 104 | 106 | 9,000 |
2010/07/26 | 0 | 0 | 0 | 106 | 0 |
2010/07/23 | 109 | 109 | 106 | 106 | 21,000 |
2010/07/22 | 103 | 103 | 100 | 103 | 6,000 |
2010/07/21 | 0 | 0 | 0 | 107 | 0 |
2010/07/20 | 105 | 107 | 105 | 107 | 3,000 |
2010/07/16 | 110 | 110 | 110 | 110 | 10,000 |
2010/07/15 | 106 | 106 | 105 | 105 | 4,000 |
2010/07/14 | 104 | 108 | 104 | 108 | 8,000 |
2010/07/13 | 106 | 107 | 105 | 105 | 11,000 |
2010/07/12 | 103 | 106 | 103 | 106 | 17,000 |
2010/07/09 | 103 | 105 | 103 | 104 | 7,000 |
2010/07/08 | 0 | 0 | 0 | 101 | 0 |
2010/07/07 | 101 | 101 | 101 | 101 | 1,000 |
2010/07/06 | 102 | 103 | 102 | 103 | 3,000 |
2010/07/05 | 102 | 103 | 102 | 103 | 3,000 |
2010/07/02 | 101 | 102 | 101 | 102 | 22,000 |
2010/07/01 | 102 | 103 | 102 | 103 | 2,000 |
2010/06/30 | 103 | 103 | 103 | 103 | 7,000 |
2010/06/29 | 106 | 107 | 104 | 104 | 11,000 |
2010/06/28 | 107 | 107 | 105 | 105 | 11,000 |
2010/06/25 | 108 | 108 | 107 | 107 | 9,000 |
2010/06/24 | 110 | 110 | 108 | 108 | 11,000 |
2010/06/23 | 108 | 108 | 108 | 108 | 8,000 |
2010/06/22 | 109 | 110 | 108 | 109 | 17,000 |
2010/06/21 | 107 | 111 | 107 | 110 | 28,000 |
2010/06/18 | 107 | 108 | 105 | 106 | 18,000 |
2010/06/17 | 107 | 116 | 105 | 105 | 75,000 |
2010/06/16 | 104 | 107 | 104 | 105 | 46,000 |
2010/06/15 | 103 | 103 | 101 | 102 | 8,000 |
2010/06/14 | 103 | 103 | 102 | 103 | 8,000 |
2010/06/11 | 102 | 102 | 102 | 102 | 6,000 |
2010/06/10 | 101 | 101 | 101 | 101 | 9,000 |
2010/06/09 | 102 | 102 | 101 | 102 | 12,000 |
2010/06/08 | 101 | 103 | 101 | 102 | 16,000 |
2010/06/07 | 102 | 103 | 102 | 103 | 13,000 |
2010/06/04 | 104 | 106 | 104 | 106 | 14,000 |
2010/06/03 | 102 | 104 | 100 | 104 | 25,000 |
2010/06/02 | 104 | 104 | 102 | 102 | 7,000 |
2010/06/01 | 104 | 105 | 102 | 103 | 30,000 |
2010/05/31 | 105 | 105 | 105 | 105 | 4,000 |
2010/05/28 | 106 | 108 | 105 | 108 | 33,000 |
2010/05/27 | 101 | 105 | 101 | 105 | 17,000 |
2010/05/26 | 99 | 104 | 99 | 104 | 30,000 |
2010/05/25 | 106 | 106 | 101 | 101 | 14,000 |
2010/05/24 | 104 | 105 | 103 | 105 | 19,000 |
2010/05/21 | 104 | 105 | 99 | 104 | 90,000 |
2010/05/20 | 106 | 108 | 106 | 108 | 9,000 |
2010/05/19 | 108 | 108 | 105 | 108 | 23,000 |
2010/05/18 | 115 | 115 | 107 | 112 | 48,000 |
2010/05/17 | 113 | 118 | 110 | 115 | 143,000 |
2010/05/14 | 136 | 136 | 130 | 133 | 97,000 |
2010/05/13 | 136 | 136 | 136 | 136 | 15,000 |
2010/05/12 | 135 | 135 | 134 | 134 | 13,000 |
2010/05/11 | 136 | 136 | 133 | 136 | 26,000 |
2010/05/10 | 130 | 135 | 130 | 135 | 24,000 |
2010/05/07 | 133 | 134 | 128 | 133 | 97,000 |
2010/05/06 | 136 | 138 | 136 | 137 | 27,000 |
2010/04/30 | 141 | 141 | 138 | 138 | 44,000 |
2010/04/28 | 139 | 141 | 139 | 140 | 66,000 |
2010/04/27 | 139 | 141 | 139 | 141 | 41,000 |
2010/04/26 | 140 | 141 | 138 | 139 | 75,000 |
2010/04/23 | 142 | 142 | 139 | 139 | 102,000 |
2010/04/22 | 141 | 150 | 137 | 142 | 638,000 |
2010/04/21 | 133 | 135 | 133 | 134 | 29,000 |
2010/04/20 | 134 | 136 | 133 | 133 | 21,000 |
2010/04/19 | 136 | 136 | 133 | 134 | 54,000 |
2010/04/16 | 139 | 139 | 138 | 138 | 30,000 |
2010/04/15 | 137 | 139 | 136 | 139 | 50,000 |
2010/04/14 | 136 | 137 | 134 | 137 | 22,000 |
2010/04/13 | 136 | 137 | 134 | 137 | 19,000 |
2010/04/12 | 137 | 137 | 136 | 136 | 34,000 |
2010/04/09 | 135 | 137 | 135 | 137 | 18,000 |
2010/04/08 | 133 | 136 | 133 | 136 | 29,000 |
2010/04/07 | 135 | 135 | 134 | 134 | 7,000 |
2010/04/06 | 135 | 136 | 133 | 134 | 68,000 |
2010/04/05 | 131 | 135 | 131 | 133 | 55,000 |
2010/04/02 | 131 | 131 | 126 | 129 | 72,000 |
2010/04/01 | 132 | 132 | 130 | 132 | 25,000 |
2010/03/31 | 133 | 133 | 131 | 131 | 36,000 |
2010/03/30 | 135 | 135 | 132 | 133 | 23,000 |
2010/03/29 | 132 | 134 | 131 | 132 | 55,000 |
2010/03/26 | 135 | 138 | 134 | 135 | 102,000 |
2010/03/25 | 138 | 138 | 131 | 135 | 123,000 |
2010/03/24 | 134 | 139 | 134 | 137 | 202,000 |
2010/03/23 | 132 | 133 | 131 | 133 | 88,000 |
2010/03/19 | 131 | 132 | 129 | 132 | 61,000 |
2010/03/18 | 139 | 147 | 130 | 131 | 735,000 |
2010/03/17 | 124 | 138 | 120 | 134 | 341,000 |
2010/03/16 | 122 | 124 | 120 | 124 | 41,000 |
2010/03/15 | 120 | 122 | 120 | 121 | 24,000 |
2010/03/12 | 121 | 121 | 117 | 118 | 13,000 |
2010/03/11 | 119 | 120 | 116 | 119 | 32,000 |
2010/03/10 | 113 | 117 | 113 | 116 | 33,000 |
2010/03/09 | 112 | 112 | 112 | 112 | 16,000 |
2010/03/08 | 111 | 113 | 111 | 112 | 19,000 |
2010/03/05 | 110 | 110 | 109 | 110 | 16,000 |
2010/03/04 | 113 | 113 | 109 | 109 | 20,000 |
2010/03/03 | 109 | 111 | 109 | 111 | 23,000 |
2010/03/02 | 109 | 109 | 108 | 109 | 9,000 |
2010/03/01 | 108 | 108 | 107 | 107 | 16,000 |
2010/02/26 | 107 | 108 | 107 | 108 | 6,000 |
2010/02/25 | 109 | 109 | 107 | 109 | 12,000 |
2010/02/24 | 110 | 110 | 107 | 108 | 17,000 |
2010/02/23 | 111 | 111 | 109 | 109 | 11,000 |
2010/02/22 | 107 | 111 | 107 | 111 | 17,000 |
2010/02/19 | 109 | 113 | 108 | 108 | 26,000 |
2010/02/18 | 107 | 108 | 107 | 108 | 19,000 |
2010/02/17 | 106 | 107 | 106 | 106 | 18,000 |
2010/02/16 | 105 | 106 | 104 | 105 | 18,000 |
2010/02/15 | 107 | 107 | 105 | 106 | 39,000 |
2010/02/12 | 109 | 109 | 107 | 109 | 6,000 |
2010/02/10 | 107 | 109 | 105 | 107 | 27,000 |
2010/02/09 | 105 | 108 | 100 | 106 | 101,000 |
2010/02/08 | 114 | 115 | 110 | 110 | 84,000 |
2010/02/05 | 129 | 129 | 111 | 114 | 238,000 |
2010/02/04 | 131 | 133 | 127 | 129 | 237,000 |
2010/02/03 | 125 | 135 | 125 | 134 | 136,000 |
2010/02/02 | 126 | 128 | 124 | 128 | 52,000 |
2010/02/01 | 128 | 128 | 124 | 126 | 77,000 |
2010/01/29 | 127 | 128 | 124 | 125 | 34,000 |
2010/01/28 | 124 | 127 | 122 | 127 | 28,000 |
2010/01/27 | 125 | 126 | 124 | 124 | 7,000 |
2010/01/26 | 121 | 127 | 120 | 125 | 28,000 |
2010/01/25 | 125 | 127 | 121 | 122 | 46,000 |
2010/01/22 | 119 | 127 | 117 | 127 | 88,000 |
2010/01/21 | 118 | 120 | 115 | 120 | 75,000 |
2010/01/20 | 130 | 130 | 119 | 119 | 224,000 |
2010/01/19 | 137 | 142 | 118 | 125 | 517,000 |
2010/01/18 | 106 | 119 | 106 | 117 | 271,000 |
2010/01/15 | 97 | 102 | 96 | 101 | 57,000 |
2010/01/14 | 92 | 95 | 92 | 95 | 59,000 |
2010/01/13 | 93 | 93 | 91 | 92 | 13,000 |
2010/01/12 | 91 | 92 | 91 | 92 | 11,000 |
2010/01/08 | 91 | 91 | 90 | 91 | 18,000 |
2010/01/07 | 87 | 87 | 85 | 87 | 11,000 |
2010/01/06 | 85 | 87 | 85 | 86 | 9,000 |
2010/01/05 | 84 | 86 | 84 | 85 | 26,000 |
2010/01/04 | 83 | 85 | 81 | 85 | 23,000 |