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 |
---|---|---|---|---|---|
1983/12/28 | 465 | 468 | 465 | 468 | 16,000 |
1983/12/27 | 463 | 470 | 463 | 468 | 13,000 |
1983/12/26 | 463 | 463 | 463 | 463 | 17,000 |
1983/12/24 | 464 | 464 | 464 | 464 | 33,000 |
1983/12/23 | 463 | 463 | 463 | 463 | 27,000 |
1983/12/22 | 465 | 466 | 465 | 465 | 8,000 |
1983/12/21 | 463 | 463 | 463 | 463 | 4,000 |
1983/12/20 | 465 | 465 | 463 | 463 | 2,000 |
1983/12/19 | 464 | 464 | 463 | 463 | 3,000 |
1983/12/17 | 465 | 465 | 464 | 464 | 8,000 |
1983/12/16 | 465 | 465 | 465 | 465 | 5,000 |
1983/12/15 | 464 | 466 | 464 | 465 | 7,000 |
1983/12/14 | 467 | 467 | 464 | 464 | 5,000 |
1983/12/13 | 463 | 463 | 463 | 463 | 9,000 |
1983/12/12 | 463 | 464 | 463 | 464 | 25,000 |
1983/12/09 | 465 | 466 | 463 | 466 | 15,000 |
1983/12/08 | 463 | 463 | 463 | 463 | 8,000 |
1983/12/07 | 465 | 465 | 463 | 463 | 3,000 |
1983/12/06 | 460 | 465 | 460 | 465 | 289,000 |
1983/12/05 | 465 | 465 | 465 | 465 | 9,000 |
1983/12/03 | 460 | 462 | 460 | 462 | 6,000 |
1983/12/02 | 460 | 460 | 460 | 460 | 59,000 |
1983/12/01 | 460 | 460 | 460 | 460 | 18,000 |
1983/11/30 | 460 | 460 | 460 | 460 | 14,000 |
1983/11/29 | 460 | 460 | 460 | 460 | 5,000 |
1983/11/28 | 460 | 460 | 460 | 460 | 172,000 |
1983/11/26 | 461 | 461 | 460 | 461 | 12,000 |
1983/11/25 | 460 | 460 | 460 | 460 | 23,000 |
1983/11/24 | 463 | 463 | 460 | 460 | 7,000 |
1983/11/22 | 460 | 465 | 460 | 463 | 111,000 |
1983/11/21 | 460 | 465 | 460 | 465 | 9,000 |
1983/11/19 | 465 | 465 | 465 | 465 | 3,000 |
1983/11/18 | 460 | 465 | 460 | 465 | 6,000 |
1983/11/17 | 465 | 465 | 465 | 465 | 2,000 |
1983/11/16 | 460 | 465 | 460 | 465 | 20,000 |
1983/11/15 | 465 | 465 | 460 | 465 | 31,000 |
1983/11/14 | 470 | 470 | 470 | 470 | 1,000 |
1983/11/11 | 460 | 465 | 460 | 465 | 4,000 |
1983/11/10 | 464 | 465 | 460 | 460 | 45,000 |
1983/11/09 | 460 | 460 | 459 | 460 | 28,000 |
1983/11/08 | 465 | 465 | 460 | 465 | 27,000 |
1983/11/07 | 465 | 465 | 460 | 465 | 53,000 |
1983/11/05 | 466 | 466 | 466 | 466 | 4,000 |
1983/11/04 | 460 | 470 | 460 | 470 | 47,000 |
1983/11/02 | 461 | 465 | 455 | 465 | 47,000 |
1983/11/01 | 465 | 465 | 460 | 460 | 14,000 |
1983/10/31 | 462 | 465 | 462 | 465 | 4,000 |
1983/10/29 | 465 | 465 | 462 | 462 | 15,000 |
1983/10/28 | 462 | 466 | 462 | 466 | 19,000 |
1983/10/27 | 467 | 467 | 467 | 467 | 1,000 |
1983/10/26 | 471 | 472 | 470 | 470 | 111,000 |
1983/10/25 | 471 | 472 | 471 | 471 | 548,000 |
1983/10/24 | 471 | 471 | 471 | 471 | 1,000 |
1983/10/22 | 472 | 473 | 472 | 472 | 24,000 |
1983/10/21 | 473 | 473 | 472 | 472 | 6,000 |
1983/10/20 | 478 | 478 | 472 | 472 | 44,000 |
1983/10/19 | 478 | 478 | 477 | 477 | 3,000 |
1983/10/18 | 477 | 479 | 477 | 479 | 9,000 |
1983/10/17 | 479 | 479 | 479 | 479 | 2,000 |
1983/10/15 | 472 | 479 | 472 | 479 | 8,000 |
1983/10/14 | 477 | 477 | 476 | 476 | 3,000 |
1983/10/13 | 477 | 477 | 472 | 477 | 34,000 |
1983/10/12 | 472 | 476 | 472 | 476 | 21,000 |
1983/10/11 | 473 | 473 | 473 | 473 | 2,000 |
1983/10/07 | 472 | 473 | 472 | 473 | 2,000 |
1983/10/06 | 472 | 472 | 472 | 472 | 4,000 |
1983/10/05 | 473 | 474 | 473 | 474 | 3,000 |
1983/10/04 | 474 | 474 | 473 | 473 | 2,000 |
1983/10/03 | 474 | 474 | 474 | 474 | 1,000 |
1983/10/01 | 471 | 471 | 471 | 471 | 6,000 |
1983/09/30 | 468 | 471 | 463 | 471 | 328,000 |
1983/09/29 | 469 | 469 | 469 | 469 | 1,000 |
1983/09/28 | 468 | 468 | 468 | 468 | 3,000 |
1983/09/27 | 469 | 469 | 468 | 468 | 2,000 |
1983/09/26 | 467 | 467 | 467 | 467 | 66,000 |
1983/09/24 | 469 | 469 | 469 | 469 | 2,000 |
1983/09/22 | 467 | 467 | 467 | 467 | 5,000 |
1983/09/21 | 467 | 467 | 467 | 467 | 144,000 |
1983/09/20 | 467 | 468 | 467 | 468 | 4,000 |
1983/09/19 | 468 | 468 | 468 | 468 | 1,000 |
1983/09/17 | 468 | 468 | 468 | 468 | 1,000 |
1983/09/14 | 467 | 467 | 467 | 467 | 4,000 |
1983/09/13 | 468 | 468 | 468 | 468 | 2,000 |
1983/09/12 | 468 | 468 | 467 | 468 | 5,000 |
1983/09/09 | 468 | 468 | 467 | 467 | 2,000 |
1983/09/08 | 468 | 468 | 468 | 468 | 2,000 |
1983/09/07 | 467 | 468 | 467 | 468 | 10,000 |
1983/09/06 | 468 | 468 | 467 | 467 | 6,000 |
1983/09/05 | 467 | 467 | 467 | 467 | 11,000 |
1983/09/03 | 467 | 468 | 467 | 468 | 3,000 |
1983/09/02 | 467 | 467 | 467 | 467 | 3,000 |
1983/09/01 | 468 | 468 | 467 | 468 | 5,000 |
1983/08/31 | 467 | 470 | 467 | 470 | 3,000 |
1983/08/30 | 470 | 470 | 470 | 470 | 1,000 |
1983/08/29 | 467 | 467 | 467 | 467 | 4,000 |
1983/08/27 | 468 | 468 | 467 | 467 | 7,000 |
1983/08/26 | 468 | 468 | 468 | 468 | 2,000 |
1983/08/25 | 469 | 469 | 468 | 468 | 4,000 |
1983/08/24 | 468 | 468 | 468 | 468 | 3,000 |
1983/08/23 | 467 | 468 | 467 | 468 | 3,000 |
1983/08/22 | 467 | 467 | 467 | 467 | 71,000 |
1983/08/20 | 467 | 467 | 467 | 467 | 1,000 |
1983/08/19 | 472 | 472 | 467 | 467 | 3,000 |
1983/08/18 | 467 | 467 | 467 | 467 | 11,000 |
1983/08/17 | 467 | 467 | 467 | 467 | 3,000 |
1983/08/16 | 467 | 467 | 467 | 467 | 5,000 |
1983/08/15 | 467 | 467 | 467 | 467 | 15,000 |
1983/08/12 | 470 | 470 | 467 | 467 | 8,000 |
1983/08/11 | 467 | 467 | 467 | 467 | 3,000 |
1983/08/10 | 467 | 467 | 467 | 467 | 12,000 |
1983/08/09 | 470 | 470 | 467 | 467 | 4,000 |
1983/08/08 | 469 | 469 | 469 | 469 | 1,000 |
1983/08/06 | 467 | 467 | 467 | 467 | 5,000 |
1983/08/05 | 467 | 468 | 467 | 467 | 12,000 |
1983/08/04 | 467 | 467 | 467 | 467 | 4,000 |
1983/08/03 | 467 | 467 | 467 | 467 | 17,000 |
1983/08/02 | 467 | 467 | 467 | 467 | 9,000 |
1983/08/01 | 470 | 470 | 470 | 470 | 250,000 |
1983/07/30 | 470 | 470 | 470 | 470 | 5,000 |
1983/07/29 | 465 | 468 | 465 | 468 | 9,000 |
1983/07/28 | 466 | 466 | 465 | 465 | 3,000 |
1983/07/27 | 466 | 466 | 466 | 466 | 2,000 |
1983/07/26 | 462 | 462 | 461 | 461 | 8,000 |
1983/07/25 | 460 | 461 | 460 | 461 | 3,000 |
1983/07/23 | 465 | 465 | 465 | 465 | 1,000 |
1983/07/22 | 460 | 460 | 460 | 460 | 4,000 |
1983/07/21 | 462 | 462 | 460 | 460 | 3,000 |
1983/07/20 | 462 | 462 | 462 | 462 | 1,000 |
1983/07/19 | 460 | 461 | 460 | 461 | 4,000 |
1983/07/18 | 460 | 460 | 460 | 460 | 5,000 |
1983/07/15 | 460 | 460 | 460 | 460 | 4,000 |
1983/07/14 | 460 | 460 | 460 | 460 | 40,000 |
1983/07/13 | 460 | 460 | 460 | 460 | 6,000 |
1983/07/12 | 460 | 460 | 460 | 460 | 6,000 |
1983/07/11 | 460 | 460 | 460 | 460 | 5,000 |
1983/07/09 | 466 | 466 | 460 | 460 | 3,000 |
1983/07/08 | 466 | 466 | 466 | 466 | 2,000 |
1983/07/07 | 465 | 465 | 465 | 465 | 5,000 |
1983/07/06 | 465 | 465 | 465 | 465 | 4,000 |
1983/07/05 | 460 | 460 | 460 | 460 | 1,000 |
1983/07/04 | 460 | 460 | 460 | 460 | 3,000 |
1983/07/02 | 461 | 461 | 460 | 460 | 9,000 |
1983/07/01 | 461 | 461 | 460 | 460 | 24,000 |
1983/06/30 | 461 | 463 | 461 | 462 | 5,000 |
1983/06/29 | 462 | 462 | 460 | 461 | 6,000 |
1983/06/28 | 460 | 460 | 460 | 460 | 3,000 |
1983/06/27 | 460 | 460 | 460 | 460 | 6,000 |
1983/06/25 | 460 | 460 | 460 | 460 | 52,000 |
1983/06/24 | 461 | 461 | 461 | 461 | 1,000 |
1983/06/23 | 460 | 460 | 460 | 460 | 3,000 |
1983/06/22 | 461 | 461 | 460 | 460 | 9,000 |
1983/06/21 | 461 | 461 | 460 | 460 | 12,000 |
1983/06/20 | 460 | 460 | 460 | 460 | 13,000 |
1983/06/17 | 460 | 460 | 460 | 460 | 44,000 |
1983/06/16 | 460 | 460 | 460 | 460 | 46,000 |
1983/06/15 | 460 | 461 | 460 | 461 | 8,000 |
1983/06/14 | 460 | 460 | 460 | 460 | 3,000 |
1983/06/13 | 460 | 460 | 460 | 460 | 4,000 |
1983/06/11 | 460 | 460 | 460 | 460 | 4,000 |
1983/06/10 | 460 | 460 | 460 | 460 | 3,000 |
1983/06/09 | 460 | 460 | 460 | 460 | 2,000 |
1983/06/08 | 460 | 460 | 460 | 460 | 15,000 |
1983/06/07 | 459 | 459 | 459 | 459 | 2,000 |
1983/06/06 | 459 | 459 | 459 | 459 | 2,000 |
1983/06/04 | 459 | 459 | 459 | 459 | 1,000 |
1983/06/03 | 459 | 459 | 459 | 459 | 6,000 |
1983/06/02 | 460 | 460 | 459 | 459 | 28,000 |
1983/06/01 | 458 | 459 | 458 | 459 | 5,000 |
1983/05/31 | 459 | 459 | 459 | 459 | 3,000 |
1983/05/30 | 460 | 460 | 458 | 458 | 2,000 |
1983/05/28 | 460 | 460 | 460 | 460 | 2,000 |
1983/05/27 | 460 | 460 | 460 | 460 | 42,000 |
1983/05/26 | 460 | 460 | 460 | 460 | 3,000 |
1983/05/25 | 460 | 460 | 460 | 460 | 4,000 |
1983/05/24 | 460 | 460 | 460 | 460 | 6,000 |
1983/05/23 | 460 | 461 | 460 | 460 | 3,000 |
1983/05/20 | 460 | 460 | 460 | 460 | 9,000 |
1983/05/19 | 460 | 460 | 460 | 460 | 6,000 |
1983/05/18 | 460 | 460 | 460 | 460 | 71,000 |
1983/05/17 | 460 | 460 | 458 | 460 | 15,000 |
1983/05/16 | 459 | 459 | 458 | 458 | 7,000 |
1983/05/14 | 459 | 460 | 459 | 459 | 5,000 |
1983/05/13 | 459 | 460 | 459 | 459 | 5,000 |
1983/05/12 | 459 | 460 | 459 | 459 | 6,000 |
1983/05/11 | 459 | 459 | 459 | 459 | 3,000 |
1983/05/10 | 460 | 460 | 459 | 459 | 4,000 |
1983/05/09 | 460 | 460 | 459 | 460 | 6,000 |
1983/05/07 | 460 | 460 | 460 | 460 | 2,000 |
1983/05/06 | 459 | 460 | 459 | 460 | 3,000 |
1983/05/04 | 459 | 459 | 459 | 459 | 12,000 |
1983/05/02 | 458 | 459 | 458 | 459 | 41,000 |
1983/04/30 | 460 | 460 | 460 | 460 | 2,000 |
1983/04/28 | 460 | 460 | 460 | 460 | 10,000 |
1983/04/27 | 460 | 460 | 460 | 460 | 11,000 |
1983/04/26 | 458 | 460 | 458 | 460 | 24,000 |
1983/04/26 | 1 -> 1.05 分割 | ||||
1983/04/25 | 480 | 483 | 480 | 483 | 46,000 |
1983/04/23 | 476 | 476 | 476 | 476 | 7,000 |
1983/04/22 | 475 | 476 | 475 | 476 | 22,000 |
1983/04/21 | 476 | 476 | 474 | 475 | 26,000 |
1983/04/20 | 474 | 475 | 474 | 475 | 48,000 |
1983/04/19 | 472 | 474 | 470 | 474 | 15,000 |
1983/04/18 | 471 | 471 | 469 | 469 | 18,000 |
1983/04/15 | 470 | 470 | 470 | 470 | 2,000 |
1983/04/14 | 470 | 470 | 469 | 470 | 4,000 |
1983/04/13 | 470 | 470 | 469 | 470 | 16,000 |
1983/04/12 | 469 | 470 | 469 | 470 | 8,000 |
1983/04/11 | 470 | 470 | 470 | 470 | 34,000 |
1983/04/09 | 470 | 470 | 470 | 470 | 9,000 |
1983/04/08 | 465 | 470 | 465 | 470 | 23,000 |
1983/04/07 | 460 | 460 | 460 | 460 | 8,000 |
1983/04/06 | 460 | 460 | 459 | 460 | 11,000 |
1983/04/05 | 462 | 463 | 460 | 460 | 34,000 |
1983/04/04 | 461 | 462 | 461 | 462 | 11,000 |
1983/04/02 | 461 | 461 | 461 | 461 | 6,000 |
1983/04/01 | 459 | 460 | 459 | 460 | 22,000 |
1983/03/31 | 458 | 458 | 458 | 458 | 15,000 |
1983/03/30 | 457 | 457 | 457 | 457 | 4,000 |
1983/03/29 | 457 | 457 | 457 | 457 | 9,000 |
1983/03/28 | 455 | 455 | 455 | 455 | 4,000 |
1983/03/26 | 450 | 450 | 450 | 450 | 7,000 |
1983/03/25 | 451 | 451 | 450 | 450 | 8,000 |
1983/03/24 | 451 | 451 | 451 | 451 | 7,000 |
1983/03/23 | 450 | 450 | 450 | 450 | 4,000 |
1983/03/22 | 450 | 450 | 450 | 450 | 9,000 |
1983/03/18 | 443 | 450 | 443 | 450 | 11,000 |
1983/03/17 | 443 | 443 | 443 | 443 | 6,000 |
1983/03/16 | 440 | 440 | 440 | 440 | 6,000 |
1983/03/15 | 439 | 440 | 439 | 440 | 53,000 |
1983/03/14 | 440 | 440 | 440 | 440 | 17,000 |
1983/03/12 | 443 | 443 | 443 | 443 | 2,000 |
1983/03/11 | 441 | 443 | 440 | 443 | 6,000 |
1983/03/10 | 440 | 440 | 440 | 440 | 10,000 |
1983/03/09 | 440 | 440 | 440 | 440 | 7,000 |
1983/03/08 | 440 | 441 | 440 | 441 | 2,000 |
1983/03/07 | 440 | 441 | 440 | 441 | 6,000 |
1983/03/05 | 443 | 443 | 443 | 443 | 3,000 |
1983/03/04 | 442 | 442 | 441 | 441 | 7,000 |
1983/03/03 | 442 | 442 | 442 | 442 | 7,000 |
1983/03/02 | 442 | 442 | 440 | 442 | 7,000 |
1983/03/01 | 440 | 440 | 440 | 440 | 7,000 |
1983/02/28 | 439 | 439 | 439 | 439 | 9,000 |
1983/02/26 | 440 | 440 | 440 | 440 | 12,000 |
1983/02/25 | 438 | 440 | 438 | 440 | 8,000 |
1983/02/24 | 436 | 436 | 436 | 436 | 5,000 |
1983/02/23 | 433 | 436 | 433 | 436 | 7,000 |
1983/02/22 | 439 | 439 | 438 | 438 | 2,000 |
1983/02/21 | 435 | 439 | 435 | 439 | 2,000 |
1983/02/18 | 435 | 435 | 433 | 433 | 6,000 |
1983/02/17 | 433 | 435 | 433 | 433 | 6,000 |
1983/02/16 | 435 | 435 | 435 | 435 | 63,000 |
1983/02/15 | 435 | 435 | 434 | 434 | 6,000 |
1983/02/14 | 434 | 440 | 434 | 440 | 114,000 |
1983/02/12 | 435 | 435 | 435 | 435 | 3,000 |
1983/02/10 | 430 | 430 | 430 | 430 | 3,000 |
1983/02/09 | 428 | 428 | 428 | 428 | 5,000 |
1983/02/08 | 428 | 428 | 428 | 428 | 2,000 |
1983/02/07 | 427 | 427 | 427 | 427 | 5,000 |
1983/02/05 | 427 | 427 | 427 | 427 | 1,000 |
1983/02/04 | 427 | 427 | 427 | 427 | 2,000 |
1983/02/03 | 427 | 427 | 427 | 427 | 1,000 |
1983/02/02 | 425 | 427 | 425 | 427 | 8,000 |
1983/02/01 | 425 | 425 | 425 | 425 | 3,000 |
1983/01/31 | 425 | 425 | 425 | 425 | 3,000 |
1983/01/29 | 424 | 425 | 424 | 425 | 8,000 |
1983/01/28 | 424 | 424 | 424 | 424 | 4,000 |
1983/01/27 | 424 | 424 | 424 | 424 | 1,000 |
1983/01/26 | 424 | 424 | 424 | 424 | 7,000 |
1983/01/25 | 424 | 424 | 424 | 424 | 4,000 |
1983/01/24 | 425 | 425 | 424 | 424 | 3,000 |
1983/01/22 | 422 | 422 | 422 | 422 | 4,000 |
1983/01/21 | 422 | 423 | 422 | 422 | 3,000 |
1983/01/20 | 422 | 422 | 422 | 422 | 5,000 |
1983/01/19 | 423 | 423 | 422 | 422 | 8,000 |
1983/01/18 | 422 | 423 | 422 | 422 | 5,000 |
1983/01/17 | 422 | 422 | 422 | 422 | 3,000 |
1983/01/14 | 420 | 422 | 420 | 422 | 5,000 |
1983/01/13 | 420 | 420 | 420 | 420 | 2,000 |
1983/01/12 | 420 | 420 | 420 | 420 | 9,000 |
1983/01/11 | 419 | 419 | 419 | 419 | 2,000 |
1983/01/10 | 420 | 420 | 420 | 420 | 4,000 |
1983/01/08 | 420 | 420 | 420 | 420 | 5,000 |
1983/01/07 | 420 | 421 | 420 | 420 | 8,000 |
1983/01/06 | 420 | 420 | 420 | 420 | 7,000 |
1983/01/05 | 418 | 420 | 415 | 420 | 7,000 |
1983/01/04 | 414 | 415 | 414 | 415 | 2,000 |