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 |
|---|---|---|---|---|---|
| 2015/12/30 | 245 | 248 | 241 | 248 | 7,000 |
| 2015/12/29 | 248 | 250 | 248 | 250 | 6,000 |
| 2015/12/28 | 245 | 245 | 240 | 245 | 9,000 |
| 2015/12/25 | 240 | 245 | 240 | 245 | 23,000 |
| 2015/12/24 | 250 | 250 | 245 | 245 | 2,000 |
| 2015/12/22 | 248 | 250 | 248 | 250 | 7,000 |
| 2015/12/21 | 250 | 250 | 246 | 246 | 17,000 |
| 2015/12/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/12/17 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/12/16 | 248 | 254 | 248 | 254 | 7,000 |
| 2015/12/15 | 245 | 252 | 245 | 252 | 8,000 |
| 2015/12/14 | 252 | 252 | 245 | 249 | 3,000 |
| 2015/12/11 | 245 | 252 | 245 | 252 | 6,000 |
| 2015/12/10 | 242 | 246 | 242 | 246 | 15,000 |
| 2015/12/09 | 250 | 250 | 249 | 250 | 17,000 |
| 2015/12/08 | 253 | 253 | 250 | 250 | 2,000 |
| 2015/12/07 | 248 | 251 | 248 | 251 | 98,000 |
| 2015/12/04 | 249 | 249 | 246 | 247 | 9,000 |
| 2015/12/02 | 255 | 255 | 254 | 254 | 7,000 |
| 2015/12/01 | 255 | 255 | 254 | 254 | 44,000 |
| 2015/11/30 | 245 | 255 | 243 | 250 | 14,000 |
| 2015/11/27 | 243 | 245 | 242 | 245 | 19,000 |
| 2015/11/26 | 249 | 249 | 240 | 244 | 23,000 |
| 2015/11/25 | 250 | 250 | 244 | 244 | 14,000 |
| 2015/11/24 | 245 | 248 | 245 | 247 | 15,000 |
| 2015/11/20 | 234 | 247 | 234 | 241 | 30,000 |
| 2015/11/19 | 229 | 238 | 229 | 237 | 31,000 |
| 2015/11/18 | 227 | 228 | 223 | 228 | 20,000 |
| 2015/11/17 | 228 | 230 | 226 | 226 | 23,000 |
| 2015/11/16 | 230 | 232 | 225 | 230 | 16,000 |
| 2015/11/13 | 235 | 235 | 230 | 231 | 34,000 |
| 2015/11/12 | 239 | 239 | 235 | 235 | 21,000 |
| 2015/11/11 | 236 | 239 | 236 | 239 | 16,000 |
| 2015/11/10 | 245 | 245 | 239 | 242 | 12,000 |
| 2015/11/09 | 244 | 245 | 244 | 245 | 7,000 |
| 2015/11/05 | 248 | 248 | 244 | 244 | 9,000 |
| 2015/11/04 | 250 | 254 | 247 | 254 | 6,000 |
| 2015/11/02 | 243 | 255 | 241 | 255 | 13,000 |
| 2015/10/30 | 255 | 270 | 255 | 259 | 19,000 |
| 2015/10/29 | 251 | 258 | 251 | 258 | 9,000 |
| 2015/10/28 | 257 | 257 | 250 | 250 | 15,000 |
| 2015/10/27 | 260 | 260 | 260 | 260 | 2,000 |
| 2015/10/26 | 258 | 260 | 254 | 260 | 13,000 |
| 2015/10/23 | 255 | 255 | 250 | 251 | 5,000 |
| 2015/10/22 | 250 | 251 | 250 | 250 | 6,000 |
| 2015/10/21 | 246 | 249 | 246 | 249 | 6,000 |
| 2015/10/20 | 247 | 247 | 247 | 247 | 5,000 |
| 2015/10/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/10/16 | 245 | 247 | 245 | 246 | 6,000 |
| 2015/10/15 | 243 | 249 | 243 | 245 | 13,000 |
| 2015/10/14 | 246 | 249 | 246 | 249 | 4,000 |
| 2015/10/13 | 248 | 248 | 248 | 248 | 4,000 |
| 2015/10/09 | 250 | 250 | 248 | 248 | 3,000 |
| 2015/10/08 | 249 | 250 | 249 | 250 | 6,000 |
| 2015/10/07 | 245 | 254 | 245 | 254 | 6,000 |
| 2015/10/06 | 250 | 251 | 250 | 251 | 6,000 |
| 2015/10/05 | 250 | 250 | 248 | 248 | 4,000 |
| 2015/10/02 | 238 | 240 | 238 | 240 | 4,000 |
| 2015/10/01 | 237 | 240 | 237 | 238 | 4,000 |
| 2015/09/30 | 233 | 241 | 233 | 241 | 3,000 |
| 2015/09/29 | 238 | 239 | 231 | 232 | 13,000 |
| 2015/09/28 | 240 | 245 | 240 | 240 | 4,000 |
| 2015/09/25 | 238 | 244 | 238 | 240 | 9,000 |
| 2015/09/24 | 256 | 256 | 240 | 240 | 12,000 |
| 2015/09/18 | 250 | 250 | 249 | 250 | 19,000 |
| 2015/09/17 | 247 | 251 | 247 | 250 | 9,000 |
| 2015/09/16 | 251 | 252 | 249 | 250 | 11,000 |
| 2015/09/15 | 251 | 252 | 250 | 251 | 16,000 |
| 2015/09/14 | 244 | 257 | 244 | 250 | 26,000 |
| 2015/09/11 | 236 | 240 | 232 | 240 | 11,000 |
| 2015/09/10 | 226 | 236 | 226 | 236 | 4,000 |
| 2015/09/09 | 229 | 239 | 224 | 236 | 14,000 |
| 2015/09/08 | 229 | 229 | 229 | 229 | 1,000 |
| 2015/09/07 | 225 | 229 | 225 | 229 | 5,000 |
| 2015/09/04 | 233 | 233 | 225 | 231 | 8,000 |
| 2015/09/03 | 234 | 234 | 232 | 232 | 3,000 |
| 2015/09/02 | 230 | 239 | 230 | 239 | 4,000 |
| 2015/09/01 | 237 | 237 | 237 | 237 | 4,000 |
| 2015/08/31 | 251 | 251 | 251 | 251 | 1,000 |
| 2015/08/28 | 250 | 253 | 250 | 253 | 3,000 |
| 2015/08/27 | 238 | 248 | 235 | 246 | 28,000 |
| 2015/08/26 | 227 | 235 | 218 | 232 | 21,000 |
| 2015/08/25 | 205 | 230 | 199 | 211 | 51,000 |
| 2015/08/24 | 240 | 264 | 228 | 236 | 19,000 |
| 2015/08/21 | 261 | 261 | 255 | 255 | 7,000 |
| 2015/08/20 | 262 | 262 | 262 | 262 | 1,000 |
| 2015/08/19 | 260 | 270 | 260 | 262 | 14,000 |
| 2015/08/18 | 267 | 267 | 266 | 266 | 3,000 |
| 2015/08/17 | 266 | 266 | 265 | 265 | 5,000 |
| 2015/08/14 | 265 | 265 | 264 | 265 | 4,000 |
| 2015/08/13 | 266 | 266 | 266 | 266 | 2,000 |
| 2015/08/12 | 265 | 267 | 264 | 264 | 17,000 |
| 2015/08/11 | 264 | 269 | 264 | 269 | 8,000 |
| 2015/08/10 | 268 | 268 | 266 | 268 | 10,000 |
| 2015/08/07 | 273 | 276 | 271 | 271 | 10,000 |
| 2015/08/06 | 276 | 276 | 273 | 273 | 16,000 |
| 2015/08/05 | 273 | 273 | 271 | 271 | 9,000 |
| 2015/08/04 | 270 | 278 | 270 | 278 | 8,000 |
| 2015/08/03 | 275 | 275 | 272 | 272 | 15,000 |
| 2015/07/31 | 272 | 272 | 272 | 272 | 2,000 |
| 2015/07/30 | 274 | 274 | 267 | 272 | 6,000 |
| 2015/07/29 | 271 | 271 | 270 | 270 | 13,000 |
| 2015/07/28 | 272 | 272 | 268 | 270 | 8,000 |
| 2015/07/27 | 272 | 272 | 272 | 272 | 19,000 |
| 2015/07/24 | 276 | 276 | 276 | 276 | 4,000 |
| 2015/07/23 | 271 | 279 | 271 | 272 | 25,000 |
| 2015/07/22 | 272 | 274 | 272 | 274 | 9,000 |
| 2015/07/21 | 272 | 277 | 272 | 277 | 6,000 |
| 2015/07/17 | 273 | 273 | 271 | 272 | 13,000 |
| 2015/07/16 | 274 | 277 | 274 | 275 | 5,000 |
| 2015/07/15 | 275 | 278 | 275 | 278 | 5,000 |
| 2015/07/14 | 271 | 276 | 270 | 275 | 17,000 |
| 2015/07/13 | 270 | 270 | 266 | 269 | 4,000 |
| 2015/07/10 | 270 | 273 | 265 | 270 | 5,000 |
| 2015/07/09 | 266 | 266 | 256 | 266 | 50,000 |
| 2015/07/08 | 279 | 279 | 270 | 270 | 14,000 |
| 2015/07/07 | 279 | 280 | 279 | 280 | 2,000 |
| 2015/07/06 | 278 | 278 | 278 | 278 | 5,000 |
| 2015/07/03 | 278 | 281 | 278 | 281 | 13,000 |
| 2015/07/02 | 286 | 286 | 286 | 286 | 4,000 |
| 2015/07/01 | 286 | 286 | 286 | 286 | 4,000 |
| 2015/06/30 | 276 | 279 | 276 | 279 | 10,000 |
| 2015/06/29 | 280 | 280 | 275 | 276 | 30,000 |
| 2015/06/26 | 282 | 282 | 280 | 282 | 6,000 |
| 2015/06/25 | 285 | 286 | 280 | 283 | 43,000 |
| 2015/06/24 | 287 | 291 | 286 | 287 | 23,000 |
| 2015/06/23 | 287 | 289 | 287 | 289 | 15,000 |
| 2015/06/22 | 284 | 285 | 284 | 285 | 9,000 |
| 2015/06/19 | 285 | 286 | 284 | 286 | 9,000 |
| 2015/06/18 | 285 | 285 | 284 | 284 | 9,000 |
| 2015/06/17 | 283 | 286 | 283 | 286 | 4,000 |
| 2015/06/16 | 287 | 287 | 280 | 284 | 31,000 |
| 2015/06/15 | 289 | 290 | 285 | 290 | 22,000 |
| 2015/06/12 | 292 | 293 | 289 | 289 | 9,000 |
| 2015/06/11 | 290 | 292 | 290 | 292 | 5,000 |
| 2015/06/10 | 291 | 291 | 286 | 289 | 42,000 |
| 2015/06/09 | 290 | 293 | 290 | 292 | 7,000 |
| 2015/06/08 | 295 | 299 | 291 | 294 | 24,000 |
| 2015/06/05 | 292 | 295 | 292 | 295 | 7,000 |
| 2015/06/04 | 299 | 299 | 291 | 298 | 8,000 |
| 2015/06/03 | 289 | 295 | 289 | 295 | 12,000 |
| 2015/06/02 | 289 | 289 | 289 | 289 | 2,000 |
| 2015/06/01 | 290 | 290 | 289 | 289 | 13,000 |
| 2015/05/29 | 283 | 296 | 283 | 291 | 45,000 |
| 2015/05/28 | 291 | 291 | 280 | 283 | 20,000 |
| 2015/05/27 | 295 | 295 | 285 | 285 | 12,000 |
| 2015/05/26 | 299 | 299 | 295 | 295 | 5,000 |
| 2015/05/25 | 303 | 303 | 297 | 298 | 22,000 |
| 2015/05/22 | 299 | 299 | 291 | 297 | 35,000 |
| 2015/05/21 | 278 | 295 | 278 | 295 | 38,000 |
| 2015/05/20 | 278 | 280 | 275 | 275 | 43,000 |
| 2015/05/19 | 277 | 277 | 273 | 277 | 48,000 |
| 2015/05/18 | 294 | 294 | 274 | 278 | 76,000 |
| 2015/05/15 | 308 | 308 | 292 | 294 | 102,000 |
| 2015/05/14 | 330 | 330 | 327 | 329 | 13,000 |
| 2015/05/13 | 330 | 336 | 320 | 330 | 43,000 |
| 2015/05/12 | 314 | 332 | 313 | 329 | 46,000 |
| 2015/05/11 | 318 | 318 | 314 | 314 | 15,000 |
| 2015/05/08 | 317 | 318 | 317 | 318 | 3,000 |
| 2015/05/07 | 314 | 318 | 314 | 317 | 28,000 |
| 2015/05/01 | 314 | 315 | 314 | 314 | 16,000 |
| 2015/04/30 | 310 | 310 | 308 | 308 | 16,000 |
| 2015/04/28 | 310 | 311 | 307 | 309 | 22,000 |
| 2015/04/27 | 312 | 313 | 312 | 312 | 4,000 |
| 2015/04/24 | 310 | 312 | 310 | 312 | 4,000 |
| 2015/04/23 | 312 | 312 | 310 | 310 | 4,000 |
| 2015/04/22 | 311 | 311 | 310 | 310 | 5,000 |
| 2015/04/21 | 315 | 315 | 312 | 312 | 11,000 |
| 2015/04/20 | 315 | 315 | 311 | 315 | 3,000 |
| 2015/04/17 | 316 | 316 | 310 | 315 | 15,000 |
| 2015/04/16 | 318 | 320 | 316 | 316 | 31,000 |
| 2015/04/15 | 318 | 318 | 310 | 312 | 32,000 |
| 2015/04/14 | 298 | 316 | 298 | 315 | 50,000 |
| 2015/04/13 | 302 | 302 | 297 | 298 | 24,000 |
| 2015/04/10 | 300 | 300 | 299 | 300 | 5,000 |
| 2015/04/09 | 302 | 302 | 299 | 302 | 7,000 |
| 2015/04/08 | 300 | 303 | 299 | 303 | 5,000 |
| 2015/04/07 | 300 | 303 | 300 | 300 | 14,000 |
| 2015/04/06 | 297 | 298 | 297 | 298 | 2,000 |
| 2015/04/03 | 300 | 305 | 297 | 297 | 15,000 |
| 2015/04/02 | 298 | 299 | 297 | 297 | 12,000 |
| 2015/04/01 | 300 | 300 | 299 | 299 | 6,000 |
| 2015/03/31 | 302 | 304 | 300 | 300 | 9,000 |
| 2015/03/30 | 303 | 303 | 297 | 301 | 12,000 |
| 2015/03/27 | 305 | 305 | 303 | 305 | 10,000 |
| 2015/03/26 | 307 | 311 | 307 | 309 | 32,000 |
| 2015/03/25 | 313 | 318 | 310 | 311 | 18,000 |
| 2015/03/24 | 310 | 315 | 308 | 313 | 303,000 |
| 2015/03/23 | 313 | 313 | 306 | 306 | 32,000 |
| 2015/03/20 | 311 | 313 | 311 | 313 | 14,000 |
| 2015/03/19 | 312 | 314 | 308 | 312 | 21,000 |
| 2015/03/18 | 312 | 312 | 310 | 310 | 17,000 |
| 2015/03/17 | 309 | 310 | 309 | 309 | 20,000 |
| 2015/03/16 | 306 | 306 | 305 | 306 | 16,000 |
| 2015/03/13 | 306 | 307 | 305 | 307 | 21,000 |
| 2015/03/12 | 305 | 308 | 305 | 306 | 10,000 |
| 2015/03/11 | 305 | 306 | 303 | 305 | 10,000 |
| 2015/03/10 | 312 | 319 | 305 | 305 | 24,000 |
| 2015/03/09 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/03/06 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/03/05 | 306 | 307 | 306 | 307 | 5,000 |
| 2015/03/04 | 305 | 307 | 303 | 306 | 12,000 |
| 2015/03/03 | 309 | 309 | 303 | 306 | 22,000 |
| 2015/03/02 | 308 | 308 | 307 | 308 | 8,000 |
| 2015/02/27 | 306 | 307 | 306 | 307 | 10,000 |
| 2015/02/26 | 307 | 307 | 306 | 306 | 2,000 |
| 2015/02/25 | 306 | 307 | 305 | 306 | 27,000 |
| 2015/02/24 | 310 | 310 | 309 | 309 | 5,000 |
| 2015/02/23 | 308 | 310 | 307 | 310 | 14,000 |
| 2015/02/20 | 311 | 312 | 307 | 308 | 19,000 |
| 2015/02/19 | 311 | 311 | 306 | 308 | 25,000 |
| 2015/02/18 | 308 | 330 | 307 | 310 | 95,000 |
| 2015/02/17 | 304 | 306 | 300 | 303 | 37,000 |
| 2015/02/16 | 304 | 304 | 300 | 300 | 6,000 |
| 2015/02/13 | 303 | 303 | 301 | 301 | 3,000 |
| 2015/02/12 | 302 | 304 | 298 | 304 | 17,000 |
| 2015/02/10 | 307 | 307 | 307 | 307 | 2,000 |
| 2015/02/09 | 305 | 305 | 296 | 300 | 16,000 |
| 2015/02/06 | 308 | 308 | 307 | 307 | 5,000 |
| 2015/02/05 | 308 | 308 | 308 | 308 | 2,000 |
| 2015/02/04 | 304 | 305 | 304 | 305 | 7,000 |
| 2015/02/03 | 309 | 309 | 304 | 304 | 15,000 |
| 2015/02/02 | 307 | 316 | 305 | 309 | 61,000 |
| 2015/01/30 | 318 | 318 | 304 | 315 | 43,000 |
| 2015/01/29 | 309 | 322 | 308 | 316 | 33,000 |
| 2015/01/28 | 306 | 309 | 306 | 309 | 17,000 |
| 2015/01/27 | 306 | 306 | 303 | 306 | 13,000 |
| 2015/01/26 | 305 | 305 | 305 | 305 | 4,000 |
| 2015/01/23 | 307 | 307 | 302 | 302 | 13,000 |
| 2015/01/22 | 296 | 301 | 296 | 299 | 9,000 |
| 2015/01/21 | 298 | 299 | 297 | 297 | 10,000 |
| 2015/01/20 | 299 | 301 | 298 | 300 | 6,000 |
| 2015/01/19 | 299 | 299 | 297 | 297 | 8,000 |
| 2015/01/16 | 295 | 297 | 295 | 297 | 4,000 |
| 2015/01/15 | 295 | 300 | 295 | 299 | 12,000 |
| 2015/01/14 | 296 | 296 | 295 | 295 | 5,000 |
| 2015/01/13 | 299 | 299 | 294 | 296 | 18,000 |
| 2015/01/09 | 305 | 305 | 300 | 301 | 35,000 |
| 2015/01/08 | 309 | 309 | 307 | 307 | 2,000 |
| 2015/01/07 | 304 | 305 | 302 | 302 | 19,000 |
| 2015/01/06 | 305 | 305 | 302 | 302 | 9,000 |
| 2015/01/05 | 307 | 310 | 305 | 305 | 10,000 |