ヤマタネ(9305)の株価時系列情報
ヤマタネ(9305)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 | 183 | 185 | 183 | 184 | 119,000 |
| 2015/12/29 | 183 | 185 | 181 | 183 | 430,000 |
| 2015/12/28 | 182 | 185 | 180 | 184 | 351,000 |
| 2015/12/25 | 183 | 183 | 179 | 181 | 546,000 |
| 2015/12/24 | 187 | 187 | 183 | 183 | 396,000 |
| 2015/12/22 | 185 | 187 | 184 | 186 | 341,000 |
| 2015/12/21 | 186 | 186 | 184 | 184 | 659,000 |
| 2015/12/18 | 190 | 192 | 187 | 187 | 614,000 |
| 2015/12/17 | 188 | 193 | 188 | 191 | 841,000 |
| 2015/12/16 | 188 | 189 | 186 | 186 | 296,000 |
| 2015/12/15 | 189 | 190 | 186 | 186 | 467,000 |
| 2015/12/14 | 190 | 191 | 186 | 190 | 401,000 |
| 2015/12/11 | 193 | 194 | 193 | 193 | 346,000 |
| 2015/12/10 | 194 | 196 | 192 | 195 | 419,000 |
| 2015/12/09 | 194 | 196 | 193 | 195 | 261,000 |
| 2015/12/08 | 198 | 198 | 194 | 194 | 372,000 |
| 2015/12/07 | 197 | 199 | 197 | 197 | 228,000 |
| 2015/12/04 | 199 | 199 | 195 | 196 | 514,000 |
| 2015/12/03 | 199 | 204 | 199 | 201 | 719,000 |
| 2015/12/02 | 199 | 202 | 199 | 200 | 433,000 |
| 2015/12/01 | 198 | 200 | 198 | 199 | 411,000 |
| 2015/11/30 | 195 | 203 | 195 | 200 | 1,387,000 |
| 2015/11/27 | 196 | 196 | 194 | 194 | 224,000 |
| 2015/11/26 | 197 | 198 | 194 | 194 | 292,000 |
| 2015/11/25 | 191 | 197 | 191 | 196 | 871,000 |
| 2015/11/24 | 190 | 194 | 190 | 192 | 822,000 |
| 2015/11/20 | 189 | 190 | 187 | 190 | 316,000 |
| 2015/11/19 | 190 | 191 | 188 | 189 | 489,000 |
| 2015/11/18 | 190 | 190 | 188 | 189 | 330,000 |
| 2015/11/17 | 189 | 190 | 188 | 188 | 232,000 |
| 2015/11/16 | 186 | 189 | 186 | 187 | 290,000 |
| 2015/11/13 | 190 | 191 | 188 | 189 | 282,000 |
| 2015/11/12 | 188 | 192 | 187 | 192 | 406,000 |
| 2015/11/11 | 184 | 189 | 184 | 189 | 728,000 |
| 2015/11/10 | 184 | 186 | 183 | 184 | 330,000 |
| 2015/11/09 | 184 | 186 | 184 | 185 | 439,000 |
| 2015/11/06 | 181 | 186 | 181 | 186 | 476,000 |
| 2015/11/05 | 183 | 184 | 180 | 180 | 575,000 |
| 2015/11/04 | 186 | 186 | 183 | 184 | 235,000 |
| 2015/11/02 | 185 | 186 | 183 | 183 | 293,000 |
| 2015/10/30 | 184 | 186 | 183 | 185 | 261,000 |
| 2015/10/29 | 187 | 187 | 183 | 185 | 740,000 |
| 2015/10/28 | 186 | 188 | 185 | 188 | 184,000 |
| 2015/10/27 | 190 | 190 | 186 | 186 | 315,000 |
| 2015/10/26 | 188 | 191 | 188 | 191 | 283,000 |
| 2015/10/23 | 186 | 188 | 184 | 188 | 352,000 |
| 2015/10/22 | 184 | 185 | 183 | 183 | 186,000 |
| 2015/10/21 | 184 | 186 | 183 | 185 | 215,000 |
| 2015/10/20 | 185 | 186 | 183 | 184 | 241,000 |
| 2015/10/19 | 183 | 186 | 181 | 185 | 417,000 |
| 2015/10/16 | 183 | 185 | 181 | 182 | 339,000 |
| 2015/10/15 | 178 | 183 | 178 | 182 | 287,000 |
| 2015/10/14 | 182 | 183 | 180 | 180 | 273,000 |
| 2015/10/13 | 186 | 186 | 182 | 183 | 302,000 |
| 2015/10/09 | 184 | 187 | 183 | 186 | 293,000 |
| 2015/10/08 | 184 | 185 | 183 | 183 | 202,000 |
| 2015/10/07 | 183 | 185 | 181 | 185 | 446,000 |
| 2015/10/06 | 195 | 197 | 182 | 183 | 1,266,000 |
| 2015/10/05 | 186 | 193 | 183 | 192 | 1,368,000 |
| 2015/10/02 | 177 | 180 | 176 | 178 | 519,000 |
| 2015/10/01 | 178 | 179 | 175 | 178 | 399,000 |
| 2015/09/30 | 178 | 180 | 178 | 178 | 284,000 |
| 2015/09/29 | 179 | 179 | 175 | 177 | 401,000 |
| 2015/09/28 | 179 | 184 | 179 | 182 | 357,000 |
| 2015/09/25 | 177 | 181 | 177 | 181 | 362,000 |
| 2015/09/24 | 177 | 180 | 176 | 176 | 537,000 |
| 2015/09/18 | 184 | 184 | 180 | 180 | 516,000 |
| 2015/09/17 | 181 | 185 | 181 | 185 | 528,000 |
| 2015/09/16 | 181 | 182 | 179 | 182 | 255,000 |
| 2015/09/15 | 179 | 181 | 178 | 179 | 314,000 |
| 2015/09/14 | 184 | 185 | 179 | 180 | 498,000 |
| 2015/09/11 | 181 | 184 | 180 | 182 | 683,000 |
| 2015/09/10 | 175 | 181 | 174 | 179 | 508,000 |
| 2015/09/09 | 176 | 182 | 173 | 181 | 490,000 |
| 2015/09/08 | 172 | 175 | 170 | 170 | 198,000 |
| 2015/09/07 | 169 | 174 | 168 | 173 | 356,000 |
| 2015/09/04 | 177 | 177 | 171 | 172 | 328,000 |
| 2015/09/03 | 178 | 179 | 176 | 176 | 226,000 |
| 2015/09/02 | 174 | 179 | 172 | 175 | 658,000 |
| 2015/09/01 | 184 | 186 | 178 | 178 | 636,000 |
| 2015/08/31 | 185 | 187 | 182 | 184 | 355,000 |
| 2015/08/28 | 179 | 186 | 179 | 185 | 874,000 |
| 2015/08/27 | 180 | 180 | 176 | 176 | 406,000 |
| 2015/08/26 | 172 | 178 | 171 | 176 | 591,000 |
| 2015/08/25 | 168 | 180 | 166 | 169 | 1,187,000 |
| 2015/08/24 | 184 | 188 | 175 | 178 | 1,356,000 |
| 2015/08/21 | 195 | 195 | 191 | 191 | 752,000 |
| 2015/08/20 | 202 | 203 | 199 | 199 | 525,000 |
| 2015/08/19 | 201 | 205 | 201 | 203 | 658,000 |
| 2015/08/18 | 202 | 203 | 200 | 202 | 273,000 |
| 2015/08/17 | 202 | 203 | 199 | 202 | 265,000 |
| 2015/08/14 | 201 | 202 | 199 | 201 | 384,000 |
| 2015/08/13 | 203 | 204 | 200 | 202 | 549,000 |
| 2015/08/12 | 204 | 205 | 202 | 203 | 577,000 |
| 2015/08/11 | 205 | 208 | 203 | 204 | 625,000 |
| 2015/08/10 | 203 | 206 | 200 | 205 | 905,000 |
| 2015/08/07 | 200 | 206 | 197 | 202 | 1,375,000 |
| 2015/08/06 | 202 | 202 | 200 | 200 | 379,000 |
| 2015/08/05 | 203 | 205 | 201 | 202 | 596,000 |
| 2015/08/04 | 202 | 206 | 202 | 205 | 513,000 |
| 2015/08/03 | 202 | 203 | 200 | 202 | 994,000 |
| 2015/07/31 | 207 | 208 | 205 | 206 | 682,000 |
| 2015/07/30 | 205 | 207 | 204 | 207 | 650,000 |
| 2015/07/29 | 206 | 207 | 202 | 204 | 906,000 |
| 2015/07/28 | 203 | 206 | 201 | 205 | 1,098,000 |
| 2015/07/27 | 209 | 209 | 205 | 206 | 868,000 |
| 2015/07/24 | 216 | 216 | 206 | 209 | 2,133,000 |
| 2015/07/23 | 213 | 218 | 212 | 215 | 2,365,000 |
| 2015/07/22 | 211 | 225 | 209 | 212 | 5,701,000 |
| 2015/07/21 | 212 | 215 | 208 | 212 | 1,453,000 |
| 2015/07/17 | 206 | 210 | 204 | 209 | 1,157,000 |
| 2015/07/16 | 206 | 206 | 204 | 205 | 614,000 |
| 2015/07/15 | 207 | 209 | 202 | 205 | 807,000 |
| 2015/07/14 | 209 | 211 | 204 | 207 | 833,000 |
| 2015/07/13 | 203 | 208 | 202 | 204 | 1,070,000 |
| 2015/07/10 | 202 | 203 | 196 | 198 | 1,032,000 |
| 2015/07/09 | 196 | 203 | 191 | 203 | 1,422,000 |
| 2015/07/08 | 210 | 210 | 201 | 202 | 991,000 |
| 2015/07/07 | 210 | 213 | 208 | 210 | 849,000 |
| 2015/07/06 | 211 | 211 | 207 | 207 | 577,000 |
| 2015/07/03 | 215 | 216 | 212 | 213 | 794,000 |
| 2015/07/02 | 222 | 223 | 215 | 217 | 1,249,000 |
| 2015/07/01 | 213 | 222 | 211 | 218 | 3,301,000 |
| 2015/06/30 | 208 | 213 | 207 | 213 | 938,000 |
| 2015/06/29 | 203 | 209 | 203 | 207 | 968,000 |
| 2015/06/26 | 216 | 216 | 208 | 211 | 1,386,000 |
| 2015/06/25 | 211 | 217 | 210 | 215 | 2,986,000 |
| 2015/06/24 | 206 | 214 | 206 | 210 | 1,933,000 |
| 2015/06/23 | 201 | 203 | 200 | 203 | 438,000 |
| 2015/06/22 | 199 | 202 | 198 | 200 | 498,000 |
| 2015/06/19 | 199 | 201 | 185 | 199 | 990,000 |
| 2015/06/18 | 201 | 201 | 197 | 198 | 545,000 |
| 2015/06/17 | 202 | 203 | 201 | 202 | 299,000 |
| 2015/06/16 | 204 | 206 | 202 | 202 | 403,000 |
| 2015/06/15 | 202 | 205 | 201 | 204 | 495,000 |
| 2015/06/12 | 201 | 203 | 200 | 202 | 567,000 |
| 2015/06/11 | 201 | 204 | 200 | 201 | 709,000 |
| 2015/06/10 | 204 | 205 | 201 | 201 | 441,000 |
| 2015/06/09 | 205 | 207 | 203 | 204 | 675,000 |
| 2015/06/08 | 209 | 210 | 207 | 208 | 951,000 |
| 2015/06/05 | 206 | 209 | 206 | 207 | 774,000 |
| 2015/06/04 | 204 | 209 | 204 | 208 | 1,040,000 |
| 2015/06/03 | 204 | 205 | 203 | 204 | 517,000 |
| 2015/06/02 | 206 | 208 | 203 | 204 | 989,000 |
| 2015/06/01 | 202 | 207 | 201 | 207 | 1,304,000 |
| 2015/05/29 | 197 | 202 | 197 | 202 | 1,218,000 |
| 2015/05/28 | 202 | 203 | 197 | 198 | 1,138,000 |
| 2015/05/27 | 196 | 201 | 195 | 200 | 1,535,000 |
| 2015/05/26 | 193 | 199 | 193 | 198 | 1,466,000 |
| 2015/05/25 | 193 | 194 | 192 | 193 | 691,000 |
| 2015/05/22 | 189 | 194 | 189 | 193 | 559,000 |
| 2015/05/21 | 190 | 191 | 188 | 188 | 388,000 |
| 2015/05/20 | 193 | 193 | 190 | 191 | 623,000 |
| 2015/05/19 | 191 | 193 | 190 | 193 | 454,000 |
| 2015/05/18 | 193 | 194 | 189 | 190 | 1,092,000 |
| 2015/05/15 | 188 | 195 | 187 | 195 | 2,213,000 |
| 2015/05/14 | 188 | 190 | 187 | 189 | 425,000 |
| 2015/05/13 | 189 | 189 | 188 | 189 | 370,000 |
| 2015/05/12 | 189 | 189 | 188 | 189 | 343,000 |
| 2015/05/11 | 189 | 190 | 187 | 189 | 281,000 |
| 2015/05/08 | 188 | 189 | 186 | 188 | 193,000 |
| 2015/05/07 | 187 | 190 | 186 | 187 | 285,000 |
| 2015/05/01 | 188 | 190 | 187 | 190 | 520,000 |
| 2015/04/30 | 190 | 191 | 187 | 189 | 533,000 |
| 2015/04/28 | 190 | 191 | 189 | 191 | 750,000 |
| 2015/04/27 | 189 | 191 | 186 | 189 | 678,000 |
| 2015/04/24 | 187 | 191 | 186 | 189 | 1,244,000 |
| 2015/04/23 | 188 | 188 | 185 | 186 | 386,000 |
| 2015/04/22 | 186 | 188 | 185 | 188 | 742,000 |
| 2015/04/21 | 187 | 189 | 181 | 186 | 1,609,000 |
| 2015/04/20 | 187 | 192 | 186 | 189 | 1,820,000 |
| 2015/04/17 | 186 | 188 | 185 | 188 | 577,000 |
| 2015/04/16 | 187 | 188 | 183 | 187 | 819,000 |
| 2015/04/15 | 188 | 190 | 184 | 188 | 1,596,000 |
| 2015/04/14 | 183 | 188 | 182 | 188 | 1,120,000 |
| 2015/04/13 | 182 | 183 | 181 | 181 | 127,000 |
| 2015/04/10 | 181 | 183 | 181 | 182 | 342,000 |
| 2015/04/09 | 184 | 185 | 180 | 181 | 660,000 |
| 2015/04/08 | 182 | 186 | 181 | 183 | 1,556,000 |
| 2015/04/07 | 183 | 184 | 179 | 182 | 799,000 |
| 2015/04/06 | 185 | 185 | 180 | 182 | 1,763,000 |
| 2015/04/03 | 179 | 182 | 177 | 182 | 1,039,000 |
| 2015/04/02 | 175 | 177 | 174 | 174 | 514,000 |
| 2015/04/01 | 175 | 176 | 174 | 175 | 318,000 |
| 2015/03/31 | 175 | 177 | 175 | 175 | 299,000 |
| 2015/03/30 | 178 | 178 | 173 | 174 | 493,000 |
| 2015/03/27 | 180 | 180 | 175 | 176 | 578,000 |
| 2015/03/26 | 184 | 184 | 181 | 181 | 288,000 |
| 2015/03/25 | 183 | 184 | 181 | 182 | 505,000 |
| 2015/03/24 | 183 | 184 | 181 | 182 | 266,000 |
| 2015/03/23 | 184 | 186 | 182 | 182 | 509,000 |
| 2015/03/20 | 181 | 184 | 181 | 184 | 331,000 |
| 2015/03/19 | 182 | 183 | 179 | 181 | 427,000 |
| 2015/03/18 | 182 | 182 | 180 | 182 | 289,000 |
| 2015/03/17 | 184 | 184 | 182 | 182 | 288,000 |
| 2015/03/16 | 183 | 184 | 182 | 182 | 194,000 |
| 2015/03/13 | 183 | 184 | 181 | 182 | 453,000 |
| 2015/03/12 | 183 | 184 | 181 | 183 | 377,000 |
| 2015/03/11 | 181 | 183 | 180 | 183 | 260,000 |
| 2015/03/10 | 184 | 185 | 181 | 182 | 221,000 |
| 2015/03/09 | 184 | 184 | 182 | 183 | 249,000 |
| 2015/03/06 | 184 | 185 | 183 | 184 | 218,000 |
| 2015/03/05 | 184 | 186 | 184 | 184 | 180,000 |
| 2015/03/04 | 185 | 188 | 183 | 186 | 657,000 |
| 2015/03/03 | 188 | 188 | 184 | 186 | 370,000 |
| 2015/03/02 | 186 | 187 | 185 | 186 | 410,000 |
| 2015/02/27 | 189 | 190 | 185 | 185 | 550,000 |
| 2015/02/26 | 186 | 189 | 185 | 189 | 310,000 |
| 2015/02/25 | 190 | 191 | 186 | 186 | 921,000 |
| 2015/02/24 | 189 | 193 | 188 | 190 | 741,000 |
| 2015/02/23 | 195 | 195 | 188 | 191 | 1,085,000 |
| 2015/02/20 | 194 | 198 | 191 | 193 | 4,148,000 |
| 2015/02/19 | 183 | 188 | 183 | 188 | 1,687,000 |
| 2015/02/18 | 184 | 184 | 181 | 182 | 450,000 |
| 2015/02/17 | 181 | 184 | 179 | 183 | 791,000 |
| 2015/02/16 | 180 | 182 | 179 | 181 | 393,000 |
| 2015/02/13 | 182 | 182 | 179 | 179 | 157,000 |
| 2015/02/12 | 180 | 182 | 179 | 181 | 362,000 |
| 2015/02/10 | 180 | 181 | 178 | 179 | 232,000 |
| 2015/02/09 | 181 | 181 | 178 | 179 | 151,000 |
| 2015/02/06 | 179 | 182 | 178 | 178 | 563,000 |
| 2015/02/05 | 176 | 180 | 174 | 178 | 471,000 |
| 2015/02/04 | 176 | 177 | 175 | 176 | 198,000 |
| 2015/02/03 | 176 | 177 | 174 | 175 | 221,000 |
| 2015/02/02 | 174 | 177 | 174 | 175 | 144,000 |
| 2015/01/30 | 176 | 177 | 175 | 175 | 239,000 |
| 2015/01/29 | 179 | 180 | 173 | 174 | 510,000 |
| 2015/01/28 | 178 | 181 | 178 | 181 | 234,000 |
| 2015/01/27 | 178 | 181 | 177 | 180 | 543,000 |
| 2015/01/26 | 173 | 181 | 173 | 179 | 916,000 |
| 2015/01/23 | 173 | 173 | 171 | 172 | 128,000 |
| 2015/01/22 | 173 | 174 | 172 | 173 | 168,000 |
| 2015/01/21 | 174 | 174 | 172 | 172 | 87,000 |
| 2015/01/20 | 172 | 175 | 172 | 174 | 291,000 |
| 2015/01/19 | 170 | 171 | 169 | 170 | 145,000 |
| 2015/01/16 | 170 | 170 | 168 | 169 | 174,000 |
| 2015/01/15 | 171 | 171 | 169 | 170 | 179,000 |
| 2015/01/14 | 169 | 171 | 168 | 169 | 216,000 |
| 2015/01/13 | 170 | 171 | 169 | 169 | 162,000 |
| 2015/01/09 | 172 | 172 | 170 | 171 | 168,000 |
| 2015/01/08 | 172 | 175 | 171 | 171 | 180,000 |
| 2015/01/07 | 171 | 172 | 171 | 172 | 103,000 |
| 2015/01/06 | 172 | 173 | 170 | 171 | 362,000 |
| 2015/01/05 | 173 | 176 | 172 | 175 | 239,000 |