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 |
|---|---|---|---|---|---|
| 2017/12/28 | 3,330 | 3,330 | 3,300 | 3,310 | 1,600 |
| 2017/12/27 | 3,300 | 3,345 | 3,300 | 3,345 | 600 |
| 2017/12/26 | 3,330 | 3,355 | 3,275 | 3,280 | 2,300 |
| 2017/12/25 | 3,370 | 3,370 | 3,330 | 3,340 | 3,200 |
| 2017/12/22 | 3,375 | 3,420 | 3,370 | 3,370 | 1,900 |
| 2017/12/21 | 3,305 | 3,365 | 3,305 | 3,355 | 5,800 |
| 2017/12/20 | 3,310 | 3,350 | 3,295 | 3,305 | 1,600 |
| 2017/12/19 | 3,385 | 3,450 | 3,295 | 3,300 | 3,500 |
| 2017/12/18 | 3,365 | 3,365 | 3,295 | 3,320 | 2,300 |
| 2017/12/15 | 3,275 | 3,300 | 3,270 | 3,295 | 4,000 |
| 2017/12/14 | 3,265 | 3,270 | 3,245 | 3,260 | 1,400 |
| 2017/12/13 | 3,245 | 3,255 | 3,245 | 3,245 | 1,200 |
| 2017/12/12 | 3,275 | 3,275 | 3,270 | 3,270 | 4,400 |
| 2017/12/11 | 3,265 | 3,275 | 3,245 | 3,275 | 800 |
| 2017/12/08 | 3,285 | 3,285 | 3,245 | 3,255 | 2,800 |
| 2017/12/07 | 3,310 | 3,310 | 3,265 | 3,300 | 2,200 |
| 2017/12/06 | 3,290 | 3,335 | 3,265 | 3,310 | 1,900 |
| 2017/12/05 | 3,395 | 3,395 | 3,300 | 3,330 | 5,300 |
| 2017/12/04 | 3,370 | 3,395 | 3,370 | 3,375 | 3,600 |
| 2017/12/01 | 3,445 | 3,445 | 3,440 | 3,440 | 700 |
| 2017/11/30 | 3,420 | 3,420 | 3,260 | 3,400 | 3,600 |
| 2017/11/29 | 3,375 | 3,410 | 3,345 | 3,400 | 2,800 |
| 2017/11/28 | 3,340 | 3,375 | 3,340 | 3,375 | 2,500 |
| 2017/11/27 | 3,305 | 3,335 | 3,235 | 3,315 | 4,000 |
| 2017/11/24 | 3,280 | 3,285 | 3,280 | 3,285 | 200 |
| 2017/11/22 | 3,320 | 3,320 | 3,280 | 3,280 | 2,200 |
| 2017/11/21 | 3,315 | 3,325 | 3,315 | 3,325 | 2,000 |
| 2017/11/20 | 3,335 | 3,335 | 3,290 | 3,290 | 600 |
| 2017/11/17 | 3,290 | 3,295 | 3,265 | 3,275 | 1,000 |
| 2017/11/16 | 3,195 | 3,240 | 3,190 | 3,240 | 3,100 |
| 2017/11/15 | 3,225 | 3,225 | 3,145 | 3,145 | 4,100 |
| 2017/11/14 | 3,355 | 3,360 | 3,230 | 3,230 | 9,900 |
| 2017/11/13 | 3,490 | 3,490 | 3,330 | 3,385 | 17,100 |
| 2017/11/10 | 3,560 | 3,625 | 3,540 | 3,585 | 2,200 |
| 2017/11/09 | 3,640 | 3,640 | 3,600 | 3,600 | 2,400 |
| 2017/11/08 | 3,590 | 3,640 | 3,585 | 3,635 | 1,500 |
| 2017/11/07 | 3,590 | 3,590 | 3,550 | 3,570 | 1,300 |
| 2017/11/06 | 3,625 | 3,640 | 3,595 | 3,595 | 2,100 |
| 2017/11/02 | 3,590 | 3,615 | 3,575 | 3,615 | 3,700 |
| 2017/11/01 | 3,575 | 3,605 | 3,575 | 3,580 | 1,900 |
| 2017/10/31 | 3,575 | 3,600 | 3,550 | 3,590 | 1,000 |
| 2017/10/30 | 3,545 | 3,605 | 3,545 | 3,605 | 1,300 |
| 2017/10/27 | 3,550 | 3,550 | 3,535 | 3,540 | 1,800 |
| 2017/10/26 | 3,540 | 3,565 | 3,540 | 3,565 | 900 |
| 2017/10/25 | 3,550 | 3,605 | 3,415 | 3,595 | 9,300 |
| 2017/10/24 | 3,550 | 3,575 | 3,545 | 3,550 | 1,900 |
| 2017/10/23 | 3,590 | 3,590 | 3,570 | 3,570 | 1,100 |
| 2017/10/20 | 3,540 | 3,550 | 3,535 | 3,535 | 1,700 |
| 2017/10/19 | 3,520 | 3,560 | 3,520 | 3,550 | 3,100 |
| 2017/10/18 | 3,600 | 3,610 | 3,510 | 3,530 | 5,900 |
| 2017/10/17 | 3,620 | 3,630 | 3,600 | 3,605 | 6,100 |
| 2017/10/16 | 3,660 | 3,660 | 3,605 | 3,640 | 5,700 |
| 2017/10/13 | 3,700 | 3,700 | 3,650 | 3,660 | 1,900 |
| 2017/10/12 | 3,695 | 3,735 | 3,695 | 3,715 | 3,200 |
| 2017/10/11 | 3,700 | 3,755 | 3,690 | 3,750 | 8,000 |
| 2017/10/10 | 3,665 | 3,695 | 3,655 | 3,665 | 4,500 |
| 2017/10/06 | 3,630 | 3,630 | 3,615 | 3,625 | 2,100 |
| 2017/10/05 | 3,675 | 3,680 | 3,640 | 3,640 | 4,300 |
| 2017/10/04 | 3,710 | 3,710 | 3,670 | 3,675 | 2,800 |
| 2017/10/03 | 3,595 | 3,740 | 3,595 | 3,665 | 10,600 |
| 2017/10/02 | 3,590 | 3,615 | 3,580 | 3,600 | 3,100 |
| 2017/09/29 | 3,615 | 3,615 | 3,580 | 3,605 | 1,900 |
| 2017/09/28 | 3,625 | 3,630 | 3,610 | 3,615 | 2,400 |
| 2017/09/27 | 3,625 | 3,625 | 3,580 | 3,595 | 1,200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 358 | 358 | 356 | 356 | 17,000 |
| 2017/09/25 | 355 | 362 | 355 | 362 | 36,000 |
| 2017/09/22 | 367 | 367 | 351 | 354 | 66,000 |
| 2017/09/21 | 362 | 369 | 362 | 363 | 34,000 |
| 2017/09/20 | 375 | 376 | 365 | 365 | 63,000 |
| 2017/09/19 | 371 | 378 | 367 | 371 | 105,000 |
| 2017/09/15 | 351 | 363 | 348 | 363 | 70,000 |
| 2017/09/14 | 350 | 354 | 345 | 347 | 82,000 |
| 2017/09/13 | 362 | 362 | 347 | 350 | 125,000 |
| 2017/09/12 | 361 | 363 | 353 | 359 | 132,000 |
| 2017/09/11 | 342 | 350 | 341 | 350 | 189,000 |
| 2017/09/08 | 330 | 337 | 330 | 333 | 42,000 |
| 2017/09/07 | 328 | 333 | 323 | 331 | 55,000 |
| 2017/09/06 | 311 | 325 | 309 | 325 | 78,000 |
| 2017/09/05 | 326 | 326 | 309 | 313 | 82,000 |
| 2017/09/04 | 340 | 343 | 327 | 328 | 243,000 |
| 2017/09/01 | 317 | 317 | 311 | 311 | 35,000 |
| 2017/08/31 | 323 | 323 | 317 | 317 | 34,000 |
| 2017/08/30 | 309 | 322 | 309 | 319 | 43,000 |
| 2017/08/29 | 309 | 312 | 308 | 308 | 30,000 |
| 2017/08/28 | 309 | 314 | 308 | 313 | 15,000 |
| 2017/08/25 | 314 | 314 | 310 | 310 | 26,000 |
| 2017/08/24 | 316 | 316 | 311 | 314 | 35,000 |
| 2017/08/23 | 318 | 318 | 316 | 316 | 19,000 |
| 2017/08/22 | 319 | 319 | 316 | 318 | 24,000 |
| 2017/08/21 | 324 | 324 | 319 | 319 | 19,000 |
| 2017/08/18 | 314 | 323 | 314 | 319 | 66,000 |
| 2017/08/17 | 311 | 320 | 308 | 320 | 87,000 |
| 2017/08/16 | 302 | 311 | 302 | 307 | 35,000 |
| 2017/08/15 | 297 | 302 | 297 | 302 | 11,000 |
| 2017/08/14 | 298 | 298 | 295 | 295 | 9,000 |
| 2017/08/10 | 296 | 299 | 296 | 299 | 12,000 |
| 2017/08/09 | 302 | 302 | 296 | 301 | 36,000 |
| 2017/08/08 | 304 | 305 | 302 | 302 | 23,000 |
| 2017/08/07 | 312 | 312 | 304 | 304 | 118,000 |
| 2017/08/04 | 312 | 322 | 310 | 317 | 116,000 |
| 2017/08/03 | 300 | 307 | 300 | 307 | 94,000 |
| 2017/08/02 | 293 | 295 | 292 | 295 | 21,000 |
| 2017/08/01 | 294 | 295 | 293 | 293 | 15,000 |
| 2017/07/31 | 295 | 295 | 292 | 292 | 19,000 |
| 2017/07/28 | 295 | 295 | 293 | 294 | 21,000 |
| 2017/07/27 | 299 | 299 | 296 | 296 | 15,000 |
| 2017/07/26 | 297 | 300 | 297 | 299 | 12,000 |
| 2017/07/25 | 294 | 298 | 293 | 296 | 32,000 |
| 2017/07/24 | 292 | 294 | 291 | 291 | 27,000 |
| 2017/07/21 | 295 | 295 | 290 | 294 | 49,000 |
| 2017/07/20 | 297 | 297 | 295 | 295 | 11,000 |
| 2017/07/19 | 298 | 298 | 297 | 298 | 8,000 |
| 2017/07/18 | 298 | 300 | 298 | 300 | 16,000 |
| 2017/07/14 | 294 | 298 | 294 | 297 | 21,000 |
| 2017/07/13 | 294 | 303 | 294 | 294 | 31,000 |
| 2017/07/12 | 297 | 297 | 294 | 294 | 33,000 |
| 2017/07/11 | 299 | 299 | 293 | 297 | 64,000 |
| 2017/07/10 | 301 | 304 | 295 | 300 | 127,000 |
| 2017/07/07 | 312 | 345 | 287 | 303 | 1,091,000 |
| 2017/07/06 | 309 | 312 | 286 | 304 | 586,000 |
| 2017/07/05 | 269 | 271 | 266 | 269 | 23,000 |
| 2017/07/04 | 275 | 276 | 266 | 268 | 77,000 |
| 2017/07/03 | 268 | 286 | 268 | 274 | 80,000 |
| 2017/06/30 | 268 | 268 | 265 | 267 | 11,000 |
| 2017/06/29 | 268 | 268 | 267 | 268 | 6,000 |
| 2017/06/28 | 268 | 268 | 268 | 268 | 4,000 |
| 2017/06/27 | 269 | 269 | 268 | 268 | 6,000 |
| 2017/06/26 | 269 | 269 | 266 | 268 | 14,000 |
| 2017/06/23 | 272 | 272 | 269 | 269 | 8,000 |
| 2017/06/22 | 269 | 272 | 268 | 271 | 28,000 |
| 2017/06/21 | 274 | 274 | 271 | 273 | 9,000 |
| 2017/06/20 | 274 | 275 | 269 | 275 | 27,000 |
| 2017/06/19 | 275 | 276 | 272 | 274 | 36,000 |
| 2017/06/16 | 268 | 271 | 265 | 268 | 23,000 |
| 2017/06/15 | 269 | 269 | 269 | 269 | 5,000 |
| 2017/06/14 | 267 | 270 | 266 | 266 | 13,000 |
| 2017/06/13 | 266 | 268 | 266 | 266 | 9,000 |
| 2017/06/12 | 269 | 272 | 266 | 270 | 11,000 |
| 2017/06/09 | 273 | 275 | 265 | 275 | 27,000 |
| 2017/06/08 | 274 | 275 | 274 | 275 | 13,000 |
| 2017/06/07 | 273 | 273 | 273 | 273 | 2,000 |
| 2017/06/06 | 275 | 275 | 274 | 274 | 25,000 |
| 2017/06/05 | 276 | 276 | 276 | 276 | 13,000 |
| 2017/06/02 | 278 | 278 | 277 | 278 | 27,000 |
| 2017/06/01 | 274 | 275 | 273 | 275 | 41,000 |
| 2017/05/31 | 270 | 272 | 270 | 272 | 41,000 |
| 2017/05/30 | 267 | 268 | 263 | 268 | 38,000 |
| 2017/05/29 | 263 | 267 | 261 | 267 | 22,000 |
| 2017/05/26 | 262 | 263 | 262 | 263 | 4,000 |
| 2017/05/25 | 263 | 266 | 255 | 262 | 58,000 |
| 2017/05/24 | 258 | 259 | 256 | 259 | 12,000 |
| 2017/05/23 | 258 | 261 | 256 | 256 | 33,000 |
| 2017/05/22 | 262 | 264 | 257 | 261 | 42,000 |
| 2017/05/19 | 276 | 276 | 254 | 254 | 163,000 |
| 2017/05/18 | 272 | 277 | 272 | 277 | 38,000 |
| 2017/05/17 | 278 | 278 | 274 | 278 | 43,000 |
| 2017/05/16 | 267 | 274 | 267 | 270 | 31,000 |
| 2017/05/15 | 265 | 280 | 265 | 275 | 47,000 |
| 2017/05/12 | 276 | 277 | 265 | 271 | 21,000 |
| 2017/05/11 | 271 | 274 | 268 | 274 | 15,000 |
| 2017/05/10 | 270 | 273 | 267 | 272 | 21,000 |
| 2017/05/09 | 277 | 279 | 268 | 271 | 74,000 |
| 2017/05/08 | 251 | 268 | 250 | 265 | 68,000 |
| 2017/05/02 | 249 | 260 | 249 | 249 | 26,000 |
| 2017/05/01 | 248 | 252 | 248 | 250 | 31,000 |
| 2017/04/28 | 249 | 259 | 248 | 248 | 87,000 |
| 2017/04/27 | 244 | 251 | 240 | 241 | 60,000 |
| 2017/04/26 | 260 | 260 | 238 | 244 | 203,000 |
| 2017/04/25 | 233 | 298 | 221 | 260 | 967,000 |
| 2017/04/24 | 215 | 230 | 215 | 227 | 62,000 |
| 2017/04/21 | 215 | 219 | 214 | 215 | 29,000 |
| 2017/04/20 | 217 | 217 | 214 | 214 | 2,000 |
| 2017/04/19 | 212 | 214 | 212 | 214 | 9,000 |
| 2017/04/18 | 220 | 220 | 216 | 216 | 11,000 |
| 2017/04/17 | 208 | 220 | 208 | 220 | 19,000 |
| 2017/04/14 | 210 | 214 | 208 | 213 | 12,000 |
| 2017/04/13 | 211 | 212 | 210 | 211 | 15,000 |
| 2017/04/12 | 221 | 221 | 213 | 213 | 15,000 |
| 2017/04/11 | 220 | 221 | 218 | 221 | 7,000 |
| 2017/04/10 | 213 | 220 | 213 | 220 | 9,000 |
| 2017/04/07 | 213 | 215 | 213 | 213 | 6,000 |
| 2017/04/06 | 218 | 218 | 213 | 213 | 7,000 |
| 2017/04/05 | 216 | 220 | 215 | 218 | 12,000 |
| 2017/04/04 | 225 | 225 | 217 | 218 | 21,000 |
| 2017/04/03 | 223 | 223 | 223 | 223 | 3,000 |
| 2017/03/31 | 222 | 225 | 222 | 225 | 6,000 |
| 2017/03/30 | 226 | 226 | 223 | 226 | 17,000 |
| 2017/03/29 | 217 | 229 | 217 | 226 | 11,000 |
| 2017/03/28 | 222 | 225 | 222 | 222 | 13,000 |
| 2017/03/27 | 222 | 222 | 222 | 222 | 5,000 |
| 2017/03/24 | 223 | 225 | 221 | 221 | 9,000 |
| 2017/03/23 | 220 | 225 | 220 | 221 | 16,000 |
| 2017/03/22 | 222 | 222 | 220 | 220 | 10,000 |
| 2017/03/21 | 225 | 225 | 216 | 223 | 8,000 |
| 2017/03/17 | 224 | 226 | 223 | 225 | 14,000 |
| 2017/03/16 | 224 | 224 | 224 | 224 | 1,000 |
| 2017/03/15 | 223 | 228 | 223 | 224 | 14,000 |
| 2017/03/14 | 226 | 229 | 220 | 229 | 44,000 |
| 2017/03/13 | 233 | 233 | 231 | 231 | 6,000 |
| 2017/03/10 | 232 | 233 | 232 | 233 | 11,000 |
| 2017/03/09 | 234 | 234 | 231 | 231 | 10,000 |
| 2017/03/08 | 232 | 233 | 230 | 231 | 15,000 |
| 2017/03/07 | 231 | 234 | 228 | 234 | 21,000 |
| 2017/03/06 | 235 | 235 | 232 | 232 | 16,000 |
| 2017/03/03 | 234 | 234 | 232 | 232 | 12,000 |
| 2017/03/02 | 233 | 236 | 231 | 232 | 22,000 |
| 2017/03/01 | 227 | 239 | 227 | 239 | 16,000 |
| 2017/02/28 | 224 | 230 | 223 | 228 | 22,000 |
| 2017/02/27 | 227 | 227 | 224 | 224 | 6,000 |
| 2017/02/24 | 228 | 229 | 225 | 225 | 25,000 |
| 2017/02/23 | 227 | 228 | 226 | 227 | 9,000 |
| 2017/02/22 | 227 | 227 | 226 | 227 | 5,000 |
| 2017/02/21 | 228 | 229 | 227 | 227 | 5,000 |
| 2017/02/20 | 227 | 227 | 227 | 227 | 5,000 |
| 2017/02/17 | 227 | 227 | 227 | 227 | 2,000 |
| 2017/02/15 | 226 | 228 | 224 | 228 | 14,000 |
| 2017/02/14 | 227 | 227 | 226 | 226 | 10,000 |
| 2017/02/13 | 229 | 229 | 228 | 228 | 3,000 |
| 2017/02/10 | 229 | 230 | 226 | 230 | 15,000 |
| 2017/02/09 | 227 | 229 | 227 | 229 | 13,000 |
| 2017/02/08 | 227 | 229 | 226 | 228 | 26,000 |
| 2017/02/07 | 226 | 226 | 224 | 224 | 3,000 |
| 2017/02/06 | 222 | 227 | 222 | 227 | 21,000 |
| 2017/02/03 | 221 | 222 | 219 | 222 | 5,000 |
| 2017/02/02 | 222 | 222 | 220 | 220 | 18,000 |
| 2017/02/01 | 221 | 223 | 220 | 223 | 31,000 |
| 2017/01/31 | 222 | 222 | 222 | 222 | 9,000 |
| 2017/01/30 | 223 | 223 | 222 | 222 | 3,000 |
| 2017/01/27 | 220 | 221 | 220 | 220 | 10,000 |
| 2017/01/26 | 219 | 220 | 219 | 220 | 5,000 |
| 2017/01/25 | 220 | 220 | 218 | 220 | 8,000 |
| 2017/01/24 | 220 | 221 | 217 | 218 | 15,000 |
| 2017/01/23 | 221 | 222 | 219 | 222 | 14,000 |
| 2017/01/20 | 219 | 230 | 219 | 223 | 53,000 |
| 2017/01/19 | 213 | 221 | 213 | 219 | 24,000 |
| 2017/01/18 | 215 | 215 | 207 | 213 | 31,000 |
| 2017/01/17 | 216 | 217 | 215 | 215 | 7,000 |
| 2017/01/16 | 219 | 219 | 216 | 216 | 5,000 |
| 2017/01/13 | 215 | 217 | 215 | 217 | 12,000 |
| 2017/01/12 | 218 | 218 | 216 | 216 | 29,000 |
| 2017/01/11 | 214 | 224 | 214 | 217 | 26,000 |
| 2017/01/10 | 214 | 214 | 214 | 214 | 7,000 |
| 2017/01/06 | 215 | 215 | 214 | 214 | 4,000 |
| 2017/01/05 | 215 | 215 | 215 | 215 | 3,000 |
| 2017/01/04 | 214 | 216 | 214 | 215 | 10,000 |