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 |
---|---|---|---|---|---|
1985/12/28 | 739 | 744 | 739 | 740 | 20,000 |
1985/12/27 | 733 | 739 | 733 | 739 | 14,000 |
1985/12/26 | 735 | 735 | 730 | 733 | 33,000 |
1985/12/25 | 739 | 740 | 735 | 735 | 10,000 |
1985/12/24 | 749 | 749 | 736 | 745 | 5,000 |
1985/12/23 | 732 | 751 | 731 | 750 | 74,000 |
1985/12/21 | 730 | 740 | 730 | 730 | 5,000 |
1985/12/20 | 720 | 730 | 720 | 730 | 9,000 |
1985/12/19 | 713 | 713 | 712 | 712 | 20,000 |
1985/12/18 | 716 | 723 | 712 | 712 | 14,000 |
1985/12/17 | 717 | 717 | 717 | 717 | 4,000 |
1985/12/16 | 725 | 725 | 717 | 717 | 29,000 |
1985/12/13 | 710 | 716 | 710 | 716 | 5,000 |
1985/12/12 | 710 | 710 | 710 | 710 | 5,000 |
1985/12/11 | 710 | 710 | 708 | 710 | 5,000 |
1985/12/10 | 710 | 710 | 705 | 705 | 4,000 |
1985/12/09 | 704 | 705 | 704 | 705 | 3,000 |
1985/12/07 | 705 | 705 | 705 | 705 | 1,000 |
1985/12/06 | 705 | 705 | 705 | 705 | 3,000 |
1985/12/05 | 700 | 700 | 700 | 700 | 1,000 |
1985/12/04 | 699 | 701 | 699 | 700 | 24,000 |
1985/12/02 | 699 | 699 | 699 | 699 | 2,000 |
1985/11/30 | 701 | 701 | 691 | 700 | 20,000 |
1985/11/29 | 700 | 700 | 699 | 699 | 2,000 |
1985/11/28 | 699 | 699 | 699 | 699 | 6,000 |
1985/11/27 | 710 | 710 | 709 | 709 | 2,000 |
1985/11/26 | 709 | 710 | 709 | 710 | 8,000 |
1985/11/25 | 710 | 710 | 710 | 710 | 4,000 |
1985/11/22 | 698 | 703 | 698 | 703 | 12,000 |
1985/11/21 | 706 | 706 | 690 | 698 | 11,000 |
1985/11/20 | 708 | 708 | 708 | 708 | 3,000 |
1985/11/19 | 708 | 708 | 708 | 708 | 8,000 |
1985/11/18 | 708 | 708 | 708 | 708 | 5,000 |
1985/11/16 | 706 | 708 | 706 | 708 | 3,000 |
1985/11/15 | 705 | 705 | 704 | 705 | 4,000 |
1985/11/14 | 701 | 706 | 701 | 706 | 12,000 |
1985/11/13 | 701 | 701 | 701 | 701 | 3,000 |
1985/11/12 | 700 | 701 | 700 | 701 | 5,000 |
1985/11/11 | 701 | 701 | 701 | 701 | 1,000 |
1985/11/08 | 702 | 702 | 702 | 702 | 1,000 |
1985/11/07 | 700 | 704 | 700 | 704 | 5,000 |
1985/11/06 | 704 | 704 | 704 | 704 | 3,000 |
1985/11/02 | 704 | 704 | 704 | 704 | 1,000 |
1985/11/01 | 705 | 705 | 704 | 704 | 3,000 |
1985/10/31 | 707 | 707 | 705 | 706 | 5,000 |
1985/10/30 | 705 | 708 | 705 | 708 | 6,000 |
1985/10/29 | 708 | 708 | 708 | 708 | 2,000 |
1985/10/28 | 709 | 709 | 707 | 709 | 4,000 |
1985/10/26 | 709 | 710 | 709 | 710 | 5,000 |
1985/10/25 | 709 | 709 | 708 | 708 | 9,000 |
1985/10/24 | 710 | 710 | 709 | 709 | 6,000 |
1985/10/23 | 710 | 710 | 710 | 710 | 2,000 |
1985/10/22 | 711 | 711 | 710 | 710 | 6,000 |
1985/10/21 | 704 | 715 | 704 | 712 | 18,000 |
1985/10/19 | 700 | 704 | 700 | 704 | 5,000 |
1985/10/18 | 704 | 704 | 704 | 704 | 3,000 |
1985/10/17 | 709 | 709 | 704 | 704 | 7,000 |
1985/10/16 | 710 | 710 | 710 | 710 | 10,000 |
1985/10/15 | 711 | 711 | 711 | 711 | 1,000 |
1985/10/14 | 710 | 710 | 710 | 710 | 3,000 |
1985/10/11 | 710 | 712 | 710 | 710 | 5,000 |
1985/10/09 | 712 | 712 | 710 | 710 | 4,000 |
1985/10/08 | 712 | 712 | 712 | 712 | 9,000 |
1985/10/07 | 712 | 712 | 712 | 712 | 5,000 |
1985/10/05 | 712 | 712 | 712 | 712 | 2,000 |
1985/10/03 | 712 | 712 | 712 | 712 | 1,000 |
1985/10/02 | 709 | 712 | 709 | 712 | 17,000 |
1985/10/01 | 712 | 712 | 708 | 710 | 64,000 |
1985/09/30 | 713 | 713 | 713 | 713 | 1,000 |
1985/09/27 | 714 | 715 | 714 | 715 | 7,000 |
1985/09/26 | 717 | 717 | 717 | 717 | 5,000 |
1985/09/25 | 717 | 718 | 717 | 718 | 4,000 |
1985/09/24 | 718 | 720 | 718 | 718 | 3,000 |
1985/09/21 | 720 | 720 | 718 | 718 | 3,000 |
1985/09/20 | 720 | 720 | 718 | 719 | 9,000 |
1985/09/19 | 725 | 725 | 720 | 720 | 7,000 |
1985/09/17 | 733 | 733 | 730 | 730 | 4,000 |
1985/09/13 | 735 | 735 | 735 | 735 | 7,000 |
1985/09/12 | 735 | 735 | 734 | 735 | 7,000 |
1985/09/11 | 734 | 734 | 734 | 734 | 1,000 |
1985/09/10 | 733 | 733 | 733 | 733 | 51,000 |
1985/09/09 | 733 | 733 | 733 | 733 | 1,000 |
1985/09/07 | 735 | 735 | 733 | 733 | 6,000 |
1985/09/06 | 734 | 734 | 734 | 734 | 2,000 |
1985/09/05 | 734 | 734 | 734 | 734 | 1,000 |
1985/09/04 | 742 | 742 | 735 | 735 | 3,000 |
1985/09/03 | 748 | 748 | 746 | 746 | 2,000 |
1985/09/02 | 750 | 750 | 750 | 750 | 3,000 |
1985/08/31 | 747 | 747 | 745 | 745 | 3,000 |
1985/08/29 | 748 | 750 | 748 | 750 | 7,000 |
1985/08/28 | 748 | 748 | 748 | 748 | 6,000 |
1985/08/27 | 746 | 747 | 746 | 747 | 20,000 |
1985/08/26 | 745 | 745 | 745 | 745 | 5,000 |
1985/08/24 | 745 | 745 | 745 | 745 | 3,000 |
1985/08/23 | 744 | 745 | 744 | 745 | 11,000 |
1985/08/22 | 745 | 745 | 744 | 745 | 6,000 |
1985/08/21 | 744 | 745 | 744 | 745 | 5,000 |
1985/08/20 | 745 | 745 | 744 | 744 | 7,000 |
1985/08/19 | 746 | 746 | 744 | 745 | 8,000 |
1985/08/17 | 743 | 743 | 743 | 743 | 3,000 |
1985/08/16 | 744 | 744 | 743 | 743 | 3,000 |
1985/08/15 | 744 | 744 | 744 | 744 | 3,000 |
1985/08/14 | 745 | 745 | 744 | 744 | 3,000 |
1985/08/13 | 746 | 746 | 744 | 744 | 5,000 |
1985/08/12 | 746 | 746 | 746 | 746 | 4,000 |
1985/08/09 | 745 | 745 | 745 | 745 | 3,000 |
1985/08/08 | 746 | 746 | 745 | 745 | 5,000 |
1985/08/07 | 747 | 747 | 746 | 746 | 4,000 |
1985/08/06 | 747 | 747 | 746 | 747 | 4,000 |
1985/08/05 | 749 | 749 | 749 | 749 | 1,000 |
1985/08/03 | 748 | 748 | 747 | 747 | 3,000 |
1985/08/02 | 748 | 748 | 748 | 748 | 2,000 |
1985/08/01 | 745 | 747 | 745 | 747 | 10,000 |
1985/07/31 | 746 | 746 | 746 | 746 | 5,000 |
1985/07/30 | 747 | 747 | 747 | 747 | 2,000 |
1985/07/29 | 749 | 749 | 748 | 748 | 4,000 |
1985/07/27 | 749 | 749 | 749 | 749 | 2,000 |
1985/07/26 | 747 | 750 | 747 | 749 | 7,000 |
1985/07/25 | 750 | 750 | 747 | 747 | 6,000 |
1985/07/24 | 750 | 750 | 747 | 750 | 7,000 |
1985/07/23 | 750 | 750 | 750 | 750 | 6,000 |
1985/07/22 | 750 | 750 | 750 | 750 | 8,000 |
1985/07/20 | 750 | 750 | 745 | 750 | 7,000 |
1985/07/19 | 750 | 750 | 749 | 750 | 5,000 |
1985/07/18 | 750 | 750 | 750 | 750 | 6,000 |
1985/07/17 | 737 | 750 | 737 | 750 | 3,000 |
1985/07/16 | 737 | 737 | 737 | 737 | 1,000 |
1985/07/15 | 738 | 738 | 737 | 737 | 3,000 |
1985/07/12 | 736 | 737 | 736 | 736 | 8,000 |
1985/07/11 | 736 | 737 | 735 | 736 | 48,000 |
1985/07/10 | 738 | 738 | 734 | 735 | 5,000 |
1985/07/09 | 733 | 734 | 733 | 734 | 17,000 |
1985/07/08 | 732 | 733 | 730 | 733 | 11,000 |
1985/07/06 | 730 | 732 | 729 | 732 | 6,000 |
1985/07/05 | 725 | 730 | 725 | 730 | 10,000 |
1985/07/04 | 722 | 725 | 722 | 725 | 8,000 |
1985/07/03 | 722 | 722 | 721 | 722 | 6,000 |
1985/07/02 | 722 | 722 | 720 | 722 | 11,000 |
1985/07/01 | 723 | 723 | 722 | 722 | 3,000 |
1985/06/29 | 723 | 723 | 723 | 723 | 3,000 |
1985/06/28 | 720 | 723 | 720 | 723 | 14,000 |
1985/06/27 | 723 | 723 | 722 | 722 | 15,000 |
1985/06/26 | 723 | 725 | 723 | 725 | 29,000 |
1985/06/25 | 723 | 723 | 723 | 723 | 6,000 |
1985/06/24 | 723 | 723 | 723 | 723 | 4,000 |
1985/06/22 | 724 | 724 | 723 | 723 | 2,000 |
1985/06/21 | 723 | 723 | 723 | 723 | 11,000 |
1985/06/20 | 722 | 722 | 722 | 722 | 4,000 |
1985/06/19 | 723 | 723 | 722 | 722 | 4,000 |
1985/06/18 | 720 | 725 | 720 | 720 | 11,000 |
1985/06/17 | 725 | 725 | 720 | 720 | 12,000 |
1985/06/15 | 723 | 725 | 723 | 725 | 5,000 |
1985/06/14 | 722 | 724 | 722 | 724 | 14,000 |
1985/06/13 | 721 | 722 | 719 | 722 | 8,000 |
1985/06/12 | 720 | 723 | 720 | 722 | 13,000 |
1985/06/11 | 722 | 722 | 721 | 721 | 7,000 |
1985/06/10 | 722 | 723 | 722 | 723 | 4,000 |
1985/06/07 | 726 | 726 | 722 | 722 | 5,000 |
1985/06/06 | 728 | 728 | 725 | 725 | 7,000 |
1985/06/05 | 725 | 728 | 725 | 728 | 12,000 |
1985/06/04 | 724 | 726 | 724 | 726 | 33,000 |
1985/06/03 | 723 | 725 | 723 | 724 | 7,000 |
1985/06/01 | 713 | 720 | 713 | 720 | 10,000 |
1985/05/31 | 714 | 714 | 714 | 714 | 3,000 |
1985/05/30 | 715 | 715 | 714 | 714 | 54,000 |
1985/05/29 | 715 | 715 | 713 | 715 | 9,000 |
1985/05/28 | 702 | 715 | 702 | 715 | 17,000 |
1985/05/27 | 700 | 700 | 699 | 699 | 5,000 |
1985/05/25 | 697 | 700 | 697 | 700 | 4,000 |
1985/05/24 | 697 | 697 | 697 | 697 | 3,000 |
1985/05/23 | 698 | 698 | 698 | 698 | 6,000 |
1985/05/22 | 699 | 699 | 697 | 698 | 18,000 |
1985/05/21 | 702 | 702 | 702 | 702 | 3,000 |
1985/05/20 | 700 | 700 | 700 | 700 | 4,000 |
1985/05/18 | 699 | 700 | 699 | 700 | 6,000 |
1985/05/17 | 698 | 699 | 698 | 699 | 4,000 |
1985/05/16 | 697 | 699 | 697 | 699 | 11,000 |
1985/05/15 | 697 | 697 | 697 | 697 | 4,000 |
1985/05/14 | 697 | 697 | 697 | 697 | 4,000 |
1985/05/13 | 697 | 697 | 697 | 697 | 44,000 |
1985/05/10 | 695 | 695 | 695 | 695 | 2,000 |
1985/05/09 | 697 | 697 | 694 | 694 | 4,000 |
1985/05/08 | 697 | 697 | 697 | 697 | 7,000 |
1985/05/07 | 696 | 697 | 696 | 697 | 12,000 |
1985/05/04 | 697 | 697 | 697 | 697 | 2,000 |
1985/05/02 | 699 | 699 | 697 | 697 | 4,000 |
1985/05/01 | 697 | 697 | 697 | 697 | 8,000 |
1985/04/30 | 700 | 700 | 699 | 699 | 3,000 |
1985/04/27 | 700 | 700 | 700 | 700 | 3,000 |
1985/04/26 | 699 | 700 | 699 | 700 | 7,000 |
1985/04/25 | 700 | 700 | 700 | 700 | 11,000 |
1985/04/24 | 695 | 700 | 695 | 700 | 10,000 |
1985/04/23 | 695 | 696 | 695 | 695 | 26,000 |
1985/04/22 | 695 | 695 | 685 | 695 | 13,000 |
1985/04/20 | 695 | 695 | 695 | 695 | 2,000 |
1985/04/19 | 695 | 695 | 694 | 695 | 8,000 |
1985/04/18 | 685 | 695 | 680 | 695 | 10,000 |
1985/04/17 | 685 | 687 | 685 | 685 | 464,000 |
1985/04/16 | 686 | 686 | 685 | 685 | 4,000 |
1985/04/15 | 686 | 688 | 686 | 688 | 2,000 |
1985/04/12 | 689 | 690 | 688 | 688 | 9,000 |
1985/04/11 | 698 | 698 | 693 | 693 | 5,000 |
1985/04/10 | 698 | 698 | 697 | 697 | 3,000 |
1985/04/09 | 694 | 694 | 694 | 694 | 36,000 |
1985/04/08 | 693 | 693 | 692 | 693 | 18,000 |
1985/04/06 | 693 | 693 | 693 | 693 | 2,000 |
1985/04/05 | 692 | 693 | 691 | 692 | 10,000 |
1985/04/04 | 692 | 692 | 692 | 692 | 14,000 |
1985/04/03 | 692 | 692 | 692 | 692 | 7,000 |
1985/04/02 | 691 | 691 | 691 | 691 | 7,000 |
1985/04/01 | 687 | 690 | 685 | 690 | 32,000 |
1985/03/30 | 685 | 685 | 685 | 685 | 7,000 |
1985/03/29 | 685 | 685 | 685 | 685 | 6,000 |
1985/03/28 | 680 | 685 | 680 | 684 | 86,000 |
1985/03/27 | 680 | 680 | 680 | 680 | 7,000 |
1985/03/26 | 680 | 680 | 680 | 680 | 5,000 |
1985/03/25 | 680 | 681 | 680 | 680 | 73,000 |
1985/03/23 | 680 | 680 | 680 | 680 | 4,000 |
1985/03/22 | 679 | 679 | 679 | 679 | 12,000 |
1985/03/20 | 678 | 678 | 678 | 678 | 6,000 |
1985/03/19 | 679 | 679 | 678 | 678 | 12,000 |
1985/03/18 | 677 | 679 | 677 | 679 | 20,000 |
1985/03/16 | 670 | 675 | 670 | 675 | 28,000 |
1985/03/15 | 667 | 670 | 667 | 670 | 8,000 |
1985/03/14 | 670 | 670 | 670 | 670 | 15,000 |
1985/03/13 | 670 | 670 | 670 | 670 | 4,000 |
1985/03/12 | 670 | 670 | 670 | 670 | 7,000 |
1985/03/11 | 672 | 672 | 670 | 670 | 2,000 |
1985/03/08 | 672 | 673 | 672 | 673 | 3,000 |
1985/03/07 | 673 | 673 | 673 | 673 | 7,000 |
1985/03/06 | 674 | 674 | 673 | 673 | 5,000 |
1985/03/05 | 675 | 675 | 675 | 675 | 9,000 |
1985/03/04 | 672 | 675 | 672 | 675 | 2,000 |
1985/03/02 | 674 | 675 | 674 | 675 | 6,000 |
1985/03/01 | 675 | 675 | 675 | 675 | 6,000 |
1985/02/28 | 675 | 675 | 674 | 675 | 10,000 |
1985/02/27 | 670 | 675 | 670 | 675 | 6,000 |
1985/02/26 | 675 | 675 | 674 | 675 | 8,000 |
1985/02/25 | 675 | 675 | 675 | 675 | 7,000 |
1985/02/23 | 676 | 676 | 675 | 675 | 5,000 |
1985/02/22 | 675 | 676 | 675 | 676 | 4,000 |
1985/02/21 | 676 | 676 | 676 | 676 | 2,000 |
1985/02/20 | 677 | 677 | 676 | 676 | 6,000 |
1985/02/19 | 677 | 677 | 677 | 677 | 19,000 |
1985/02/18 | 677 | 677 | 677 | 677 | 53,000 |
1985/02/16 | 675 | 675 | 675 | 675 | 5,000 |
1985/02/15 | 675 | 675 | 675 | 675 | 8,000 |
1985/02/14 | 677 | 677 | 675 | 675 | 4,000 |
1985/02/13 | 678 | 678 | 677 | 677 | 7,000 |
1985/02/12 | 678 | 678 | 678 | 678 | 5,000 |
1985/02/08 | 678 | 678 | 678 | 678 | 10,000 |
1985/02/07 | 678 | 679 | 678 | 679 | 53,000 |
1985/02/06 | 675 | 678 | 675 | 678 | 16,000 |
1985/02/05 | 672 | 676 | 672 | 675 | 14,000 |
1985/02/04 | 672 | 673 | 672 | 673 | 7,000 |
1985/02/02 | 670 | 673 | 670 | 673 | 8,000 |
1985/02/01 | 673 | 673 | 673 | 673 | 3,000 |
1985/01/31 | 675 | 675 | 674 | 674 | 8,000 |
1985/01/30 | 675 | 675 | 675 | 675 | 4,000 |
1985/01/29 | 673 | 675 | 670 | 675 | 15,000 |
1985/01/28 | 675 | 675 | 675 | 675 | 6,000 |
1985/01/26 | 674 | 675 | 674 | 675 | 5,000 |
1985/01/25 | 675 | 675 | 675 | 675 | 2,000 |
1985/01/24 | 675 | 675 | 673 | 675 | 9,000 |
1985/01/23 | 677 | 677 | 674 | 675 | 13,000 |
1985/01/22 | 678 | 678 | 678 | 678 | 3,000 |
1985/01/21 | 679 | 679 | 679 | 679 | 3,000 |
1985/01/19 | 679 | 679 | 679 | 679 | 5,000 |
1985/01/18 | 676 | 679 | 675 | 679 | 13,000 |
1985/01/17 | 680 | 680 | 678 | 679 | 9,000 |
1985/01/16 | 679 | 680 | 677 | 680 | 9,000 |
1985/01/14 | 679 | 679 | 679 | 679 | 4,000 |
1985/01/11 | 678 | 680 | 678 | 679 | 11,000 |
1985/01/10 | 679 | 679 | 679 | 679 | 2,000 |
1985/01/09 | 677 | 680 | 677 | 680 | 5,000 |
1985/01/08 | 680 | 680 | 680 | 680 | 6,000 |
1985/01/07 | 680 | 680 | 680 | 680 | 3,000 |
1985/01/05 | 677 | 680 | 677 | 680 | 8,000 |
1985/01/04 | 680 | 680 | 680 | 680 | 3,000 |