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 |
---|---|---|---|---|---|
2013/12/30 | 202 | 210 | 200 | 208 | 118,000 |
2013/12/27 | 200 | 203 | 194 | 198 | 53,000 |
2013/12/26 | 202 | 203 | 198 | 198 | 7,000 |
2013/12/25 | 194 | 195 | 193 | 193 | 62,000 |
2013/12/24 | 196 | 197 | 193 | 193 | 87,000 |
2013/12/20 | 197 | 197 | 195 | 195 | 36,000 |
2013/12/19 | 202 | 203 | 198 | 198 | 40,000 |
2013/12/18 | 197 | 202 | 195 | 200 | 71,000 |
2013/12/17 | 198 | 204 | 198 | 200 | 117,000 |
2013/12/16 | 206 | 208 | 199 | 200 | 173,000 |
2013/12/13 | 202 | 207 | 201 | 205 | 146,000 |
2013/12/12 | 200 | 200 | 196 | 200 | 33,000 |
2013/12/11 | 203 | 203 | 198 | 200 | 109,000 |
2013/12/10 | 204 | 206 | 201 | 204 | 39,000 |
2013/12/09 | 199 | 208 | 198 | 206 | 82,000 |
2013/12/06 | 195 | 196 | 194 | 196 | 9,000 |
2013/12/05 | 197 | 201 | 195 | 195 | 29,000 |
2013/12/04 | 202 | 202 | 198 | 201 | 71,000 |
2013/12/03 | 200 | 207 | 200 | 204 | 90,000 |
2013/12/02 | 195 | 208 | 195 | 201 | 204,000 |
2013/11/29 | 195 | 195 | 189 | 192 | 46,000 |
2013/11/28 | 194 | 194 | 188 | 194 | 158,000 |
2013/11/27 | 181 | 190 | 180 | 190 | 122,000 |
2013/11/26 | 183 | 183 | 181 | 181 | 14,000 |
2013/11/25 | 183 | 183 | 182 | 182 | 32,000 |
2013/11/22 | 181 | 183 | 180 | 182 | 36,000 |
2013/11/21 | 180 | 183 | 180 | 181 | 46,000 |
2013/11/20 | 180 | 182 | 180 | 180 | 27,000 |
2013/11/19 | 180 | 181 | 180 | 180 | 32,000 |
2013/11/18 | 184 | 187 | 184 | 185 | 69,000 |
2013/11/15 | 181 | 182 | 177 | 182 | 33,000 |
2013/11/14 | 178 | 181 | 175 | 181 | 61,000 |
2013/11/13 | 180 | 180 | 177 | 177 | 20,000 |
2013/11/12 | 178 | 178 | 176 | 177 | 40,000 |
2013/11/11 | 182 | 182 | 177 | 178 | 69,000 |
2013/11/08 | 180 | 180 | 177 | 180 | 57,000 |
2013/11/07 | 181 | 188 | 181 | 182 | 47,000 |
2013/11/06 | 184 | 185 | 179 | 180 | 60,000 |
2013/11/05 | 191 | 191 | 179 | 184 | 149,000 |
2013/11/01 | 197 | 197 | 186 | 190 | 410,000 |
2013/10/31 | 202 | 220 | 201 | 205 | 419,000 |
2013/10/30 | 212 | 244 | 207 | 218 | 1,581,000 |
2013/10/29 | 180 | 196 | 177 | 195 | 461,000 |
2013/10/28 | 177 | 182 | 177 | 182 | 60,000 |
2013/10/25 | 178 | 178 | 173 | 173 | 24,000 |
2013/10/24 | 175 | 175 | 173 | 174 | 10,000 |
2013/10/23 | 179 | 179 | 175 | 176 | 22,000 |
2013/10/22 | 175 | 177 | 175 | 175 | 33,000 |
2013/10/21 | 172 | 178 | 172 | 177 | 67,000 |
2013/10/18 | 170 | 171 | 170 | 171 | 14,000 |
2013/10/17 | 170 | 172 | 169 | 171 | 21,000 |
2013/10/16 | 170 | 170 | 167 | 168 | 17,000 |
2013/10/15 | 173 | 173 | 169 | 169 | 14,000 |
2013/10/11 | 172 | 173 | 169 | 171 | 39,000 |
2013/10/10 | 172 | 172 | 168 | 168 | 29,000 |
2013/10/09 | 164 | 169 | 164 | 169 | 10,000 |
2013/10/08 | 158 | 166 | 157 | 166 | 43,000 |
2013/10/07 | 163 | 164 | 158 | 158 | 66,000 |
2013/10/04 | 164 | 166 | 163 | 166 | 51,000 |
2013/10/03 | 170 | 172 | 168 | 170 | 19,000 |
2013/10/02 | 173 | 177 | 167 | 171 | 87,000 |
2013/10/01 | 177 | 177 | 174 | 176 | 71,000 |
2013/09/30 | 179 | 180 | 172 | 176 | 238,000 |
2013/09/27 | 175 | 175 | 169 | 169 | 59,000 |
2013/09/26 | 177 | 177 | 168 | 176 | 123,000 |
2013/09/25 | 180 | 184 | 176 | 177 | 144,000 |
2013/09/24 | 173 | 192 | 169 | 179 | 199,000 |
2013/09/20 | 180 | 180 | 173 | 173 | 107,000 |
2013/09/19 | 183 | 183 | 176 | 177 | 113,000 |
2013/09/18 | 180 | 189 | 171 | 173 | 306,000 |
2013/09/17 | 161 | 180 | 161 | 175 | 526,000 |
2013/09/13 | 152 | 161 | 151 | 157 | 108,000 |
2013/09/12 | 152 | 152 | 148 | 150 | 26,000 |
2013/09/11 | 155 | 155 | 147 | 150 | 53,000 |
2013/09/10 | 147 | 153 | 147 | 153 | 108,000 |
2013/09/09 | 146 | 146 | 142 | 146 | 41,000 |
2013/09/06 | 143 | 143 | 140 | 140 | 6,000 |
2013/09/05 | 141 | 143 | 141 | 143 | 7,000 |
2013/09/04 | 140 | 140 | 137 | 139 | 12,000 |
2013/09/03 | 140 | 140 | 138 | 139 | 7,000 |
2013/09/02 | 138 | 138 | 138 | 138 | 1,000 |
2013/08/30 | 138 | 140 | 138 | 139 | 5,000 |
2013/08/29 | 139 | 139 | 139 | 139 | 1,000 |
2013/08/28 | 140 | 140 | 136 | 138 | 24,000 |
2013/08/26 | 143 | 143 | 141 | 141 | 4,000 |
2013/08/23 | 139 | 141 | 139 | 140 | 9,000 |
2013/08/22 | 140 | 140 | 138 | 139 | 8,000 |
2013/08/21 | 141 | 141 | 139 | 139 | 9,000 |
2013/08/20 | 142 | 142 | 140 | 141 | 8,000 |
2013/08/19 | 142 | 142 | 141 | 141 | 12,000 |
2013/08/16 | 138 | 141 | 138 | 141 | 8,000 |
2013/08/15 | 140 | 141 | 140 | 141 | 29,000 |
2013/08/14 | 143 | 143 | 142 | 143 | 9,000 |
2013/08/13 | 143 | 143 | 140 | 140 | 5,000 |
2013/08/12 | 142 | 144 | 140 | 140 | 28,000 |
2013/08/09 | 145 | 146 | 144 | 146 | 4,000 |
2013/08/08 | 144 | 146 | 144 | 144 | 24,000 |
2013/08/07 | 147 | 147 | 145 | 146 | 14,000 |
2013/08/06 | 148 | 148 | 146 | 148 | 7,000 |
2013/08/05 | 149 | 151 | 148 | 149 | 54,000 |
2013/08/02 | 146 | 149 | 145 | 148 | 35,000 |
2013/08/01 | 145 | 147 | 142 | 147 | 31,000 |
2013/07/31 | 147 | 147 | 143 | 143 | 26,000 |
2013/07/30 | 142 | 148 | 142 | 147 | 29,000 |
2013/07/29 | 146 | 147 | 142 | 143 | 36,000 |
2013/07/26 | 148 | 149 | 147 | 148 | 40,000 |
2013/07/25 | 149 | 151 | 149 | 149 | 32,000 |
2013/07/24 | 153 | 153 | 148 | 149 | 84,000 |
2013/07/23 | 153 | 154 | 146 | 153 | 220,000 |
2013/07/22 | 159 | 159 | 151 | 155 | 143,000 |
2013/07/19 | 153 | 155 | 151 | 155 | 27,000 |
2013/07/18 | 154 | 156 | 151 | 153 | 30,000 |
2013/07/17 | 156 | 156 | 154 | 155 | 9,000 |
2013/07/16 | 156 | 160 | 156 | 156 | 34,000 |
2013/07/12 | 152 | 158 | 152 | 158 | 38,000 |
2013/07/11 | 153 | 155 | 147 | 151 | 69,000 |
2013/07/10 | 159 | 159 | 152 | 155 | 47,000 |
2013/07/09 | 164 | 164 | 153 | 158 | 116,000 |
2013/07/08 | 167 | 167 | 155 | 163 | 430,000 |
2013/07/05 | 141 | 156 | 141 | 147 | 288,000 |
2013/07/04 | 139 | 139 | 139 | 139 | 3,000 |
2013/07/03 | 139 | 141 | 139 | 141 | 15,000 |
2013/07/02 | 138 | 141 | 138 | 141 | 40,000 |
2013/07/01 | 135 | 137 | 135 | 137 | 3,000 |
2013/06/27 | 130 | 140 | 129 | 140 | 33,000 |
2013/06/26 | 134 | 134 | 130 | 130 | 13,000 |
2013/06/25 | 134 | 135 | 134 | 134 | 20,000 |
2013/06/24 | 136 | 139 | 136 | 139 | 13,000 |
2013/06/21 | 136 | 137 | 133 | 137 | 32,000 |
2013/06/20 | 139 | 139 | 136 | 136 | 26,000 |
2013/06/19 | 140 | 140 | 137 | 138 | 25,000 |
2013/06/18 | 141 | 141 | 135 | 135 | 33,000 |
2013/06/17 | 139 | 141 | 138 | 141 | 26,000 |
2013/06/14 | 137 | 139 | 135 | 135 | 53,000 |
2013/06/13 | 132 | 132 | 128 | 129 | 8,000 |
2013/06/12 | 128 | 132 | 128 | 132 | 7,000 |
2013/06/11 | 133 | 133 | 129 | 130 | 15,000 |
2013/06/10 | 127 | 130 | 127 | 130 | 18,000 |
2013/06/07 | 130 | 130 | 122 | 126 | 52,000 |
2013/06/06 | 136 | 137 | 130 | 131 | 70,000 |
2013/06/05 | 139 | 140 | 138 | 138 | 30,000 |
2013/06/04 | 137 | 145 | 135 | 145 | 22,000 |
2013/06/03 | 137 | 137 | 136 | 136 | 21,000 |
2013/05/31 | 140 | 140 | 137 | 137 | 22,000 |
2013/05/30 | 141 | 141 | 139 | 140 | 23,000 |
2013/05/29 | 139 | 141 | 139 | 140 | 9,000 |
2013/05/28 | 135 | 137 | 135 | 137 | 16,000 |
2013/05/27 | 136 | 136 | 134 | 135 | 34,000 |
2013/05/24 | 143 | 144 | 136 | 137 | 74,000 |
2013/05/23 | 145 | 148 | 140 | 140 | 101,000 |
2013/05/22 | 144 | 146 | 142 | 144 | 83,000 |
2013/05/21 | 145 | 146 | 142 | 144 | 60,000 |
2013/05/20 | 145 | 151 | 140 | 148 | 471,000 |
2013/05/17 | 150 | 156 | 150 | 156 | 27,000 |
2013/05/16 | 156 | 156 | 141 | 150 | 92,000 |
2013/05/15 | 159 | 160 | 153 | 153 | 88,000 |
2013/05/14 | 161 | 161 | 157 | 159 | 50,000 |
2013/05/13 | 164 | 167 | 160 | 160 | 67,000 |
2013/05/10 | 166 | 166 | 164 | 164 | 36,000 |
2013/05/09 | 165 | 166 | 164 | 164 | 44,000 |
2013/05/08 | 163 | 168 | 162 | 165 | 113,000 |
2013/05/07 | 165 | 166 | 161 | 164 | 74,000 |
2013/05/02 | 165 | 165 | 160 | 164 | 77,000 |
2013/05/01 | 168 | 172 | 163 | 166 | 345,000 |
2013/04/30 | 153 | 167 | 153 | 165 | 340,000 |
2013/04/26 | 150 | 151 | 149 | 150 | 54,000 |
2013/04/25 | 153 | 153 | 148 | 150 | 51,000 |
2013/04/24 | 155 | 155 | 153 | 153 | 16,000 |
2013/04/23 | 147 | 155 | 147 | 153 | 58,000 |
2013/04/22 | 145 | 151 | 144 | 151 | 48,000 |
2013/04/19 | 144 | 144 | 143 | 144 | 8,000 |
2013/04/18 | 144 | 145 | 143 | 145 | 23,000 |
2013/04/17 | 147 | 147 | 145 | 145 | 6,000 |
2013/04/16 | 145 | 145 | 143 | 144 | 8,000 |
2013/04/15 | 148 | 148 | 144 | 146 | 23,000 |
2013/04/12 | 147 | 150 | 145 | 150 | 17,000 |
2013/04/11 | 150 | 150 | 148 | 148 | 39,000 |
2013/04/10 | 145 | 149 | 144 | 148 | 23,000 |
2013/04/09 | 144 | 146 | 142 | 144 | 79,000 |
2013/04/08 | 145 | 146 | 145 | 145 | 28,000 |
2013/04/05 | 147 | 149 | 142 | 142 | 99,000 |
2013/04/04 | 137 | 137 | 131 | 134 | 39,000 |
2013/04/03 | 138 | 138 | 136 | 138 | 9,000 |
2013/04/02 | 139 | 141 | 129 | 137 | 45,000 |
2013/04/01 | 142 | 144 | 140 | 140 | 44,000 |
2013/03/29 | 146 | 146 | 144 | 144 | 23,000 |
2013/03/28 | 151 | 151 | 142 | 148 | 57,000 |
2013/03/27 | 154 | 155 | 153 | 154 | 15,000 |
2013/03/26 | 160 | 160 | 156 | 160 | 41,000 |
2013/03/25 | 161 | 162 | 159 | 161 | 31,000 |
2013/03/22 | 161 | 164 | 157 | 159 | 117,000 |
2013/03/21 | 156 | 169 | 156 | 164 | 259,000 |
2013/03/19 | 152 | 154 | 152 | 154 | 31,000 |
2013/03/18 | 154 | 156 | 152 | 153 | 44,000 |
2013/03/15 | 155 | 156 | 153 | 155 | 54,000 |
2013/03/14 | 153 | 155 | 152 | 155 | 35,000 |
2013/03/13 | 152 | 152 | 150 | 151 | 19,000 |
2013/03/12 | 155 | 155 | 152 | 152 | 58,000 |
2013/03/11 | 151 | 155 | 150 | 155 | 105,000 |
2013/03/08 | 148 | 150 | 147 | 149 | 23,000 |
2013/03/07 | 151 | 151 | 148 | 148 | 34,000 |
2013/03/06 | 150 | 151 | 149 | 149 | 22,000 |
2013/03/05 | 153 | 153 | 146 | 149 | 79,000 |
2013/03/04 | 156 | 156 | 153 | 153 | 7,000 |
2013/03/01 | 153 | 154 | 148 | 154 | 52,000 |
2013/02/28 | 158 | 158 | 153 | 155 | 43,000 |
2013/02/27 | 155 | 157 | 154 | 157 | 41,000 |
2013/02/26 | 155 | 155 | 152 | 155 | 67,000 |
2013/02/25 | 153 | 156 | 153 | 155 | 26,000 |
2013/02/22 | 155 | 155 | 151 | 152 | 57,000 |
2013/02/21 | 147 | 154 | 147 | 154 | 88,000 |
2013/02/20 | 143 | 152 | 142 | 148 | 76,000 |
2013/02/19 | 142 | 145 | 142 | 143 | 32,000 |
2013/02/18 | 139 | 144 | 139 | 144 | 36,000 |
2013/02/15 | 139 | 141 | 138 | 141 | 27,000 |
2013/02/14 | 139 | 139 | 138 | 139 | 14,000 |
2013/02/13 | 144 | 144 | 138 | 141 | 74,000 |
2013/02/12 | 149 | 149 | 145 | 147 | 68,000 |
2013/02/08 | 151 | 152 | 148 | 149 | 41,000 |
2013/02/07 | 153 | 153 | 150 | 151 | 50,000 |
2013/02/06 | 155 | 155 | 150 | 153 | 111,000 |
2013/02/05 | 154 | 154 | 151 | 152 | 76,000 |
2013/02/04 | 148 | 161 | 145 | 156 | 263,000 |
2013/02/01 | 148 | 148 | 145 | 147 | 84,000 |
2013/01/31 | 144 | 148 | 143 | 148 | 77,000 |
2013/01/30 | 143 | 143 | 142 | 143 | 50,000 |
2013/01/29 | 144 | 144 | 142 | 143 | 25,000 |
2013/01/28 | 143 | 144 | 142 | 142 | 46,000 |
2013/01/25 | 141 | 143 | 140 | 142 | 87,000 |
2013/01/24 | 142 | 143 | 142 | 142 | 21,000 |
2013/01/23 | 146 | 146 | 140 | 145 | 117,000 |
2013/01/22 | 147 | 149 | 147 | 147 | 43,000 |
2013/01/21 | 151 | 151 | 147 | 148 | 52,000 |
2013/01/18 | 152 | 153 | 146 | 151 | 74,000 |
2013/01/17 | 152 | 154 | 149 | 154 | 79,000 |
2013/01/16 | 154 | 156 | 151 | 153 | 44,000 |
2013/01/15 | 158 | 158 | 152 | 154 | 100,000 |
2013/01/11 | 165 | 165 | 156 | 158 | 158,000 |
2013/01/10 | 169 | 174 | 162 | 165 | 514,000 |
2013/01/09 | 145 | 161 | 145 | 160 | 748,000 |
2013/01/08 | 146 | 147 | 143 | 145 | 53,000 |
2013/01/07 | 146 | 147 | 143 | 147 | 131,000 |
2013/01/04 | 148 | 148 | 141 | 147 | 164,000 |