日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,500 1,570 1,490 1,570 28,000
1989/12/28 1,530 1,580 1,530 1,560 17,000
1989/12/27 1,580 1,580 1,560 1,560 9,000
1989/12/26 1,560 1,560 1,550 1,550 12,000
1989/12/25 1,550 1,580 1,550 1,560 15,000
1989/12/22 1,550 1,550 1,550 1,550 1,000
1989/12/21 1,550 1,580 1,550 1,550 27,000
1989/12/20 1,580 1,580 1,570 1,580 27,000
1989/12/19 1,570 1,580 1,570 1,580 133,000
1989/12/18 1,560 1,570 1,520 1,570 18,000
1989/12/15 1,590 1,590 1,570 1,570 36,000
1989/12/14 1,590 1,590 1,590 1,590 33,000
1989/12/13 1,570 1,590 1,570 1,590 18,000
1989/12/12 1,600 1,600 1,570 1,570 32,000
1989/12/11 1,600 1,620 1,600 1,600 83,000
1989/12/08 1,590 1,600 1,570 1,600 43,000
1989/12/07 1,580 1,600 1,550 1,600 91,000
1989/12/06 1,590 1,590 1,570 1,570 42,000
1989/12/05 1,590 1,590 1,570 1,580 9,000
1989/12/04 1,570 1,600 1,570 1,570 7,000
1989/12/01 1,560 1,600 1,560 1,560 51,000
1989/11/30 1,570 1,570 1,560 1,560 25,000
1989/11/29 1,570 1,570 1,560 1,560 10,000
1989/11/28 1,570 1,570 1,550 1,550 27,000
1989/11/27 1,560 1,560 1,550 1,560 21,000
1989/11/24 1,570 1,570 1,560 1,560 10,000
1989/11/22 1,570 1,570 1,570 1,570 3,000
1989/11/21 1,590 1,590 1,560 1,560 6,000
1989/11/20 1,590 1,590 1,590 1,590 3,000
1989/11/17 1,590 1,590 1,590 1,590 4,000
1989/11/16 1,560 1,610 1,550 1,600 79,000
1989/11/15 1,580 1,590 1,530 1,570 25,000
1989/11/14 1,600 1,600 1,580 1,600 115,000
1989/11/13 1,590 1,600 1,580 1,600 117,000
1989/11/10 1,560 1,590 1,550 1,550 269,000
1989/11/09 1,560 1,590 1,550 1,560 19,000
1989/11/08 1,550 1,580 1,550 1,560 50,000
1989/11/07 1,550 1,550 1,550 1,550 45,000
1989/11/06 1,540 1,560 1,540 1,550 20,000
1989/11/02 1,530 1,600 1,530 1,560 58,000
1989/11/01 1,520 1,520 1,520 1,520 12,000
1989/10/31 1,500 1,550 1,500 1,500 20,000
1989/10/30 1,490 1,490 1,490 1,490 1,000
1989/10/27 1,470 1,480 1,470 1,480 21,000
1989/10/26 1,530 1,580 1,520 1,550 260,000
1989/10/25 1,520 1,550 1,510 1,540 33,000
1989/10/24 1,560 1,560 1,510 1,510 41,000
1989/10/23 1,610 1,610 1,530 1,530 42,000
1989/10/20 1,500 1,580 1,500 1,580 33,000
1989/10/19 1,500 1,500 1,470 1,500 16,000
1989/10/18 1,500 1,500 1,500 1,500 14,000
1989/10/17 1,500 1,520 1,470 1,470 14,000
1989/10/16 1,450 1,470 1,450 1,450 44,000
1989/10/13 1,580 1,580 1,500 1,500 38,000
1989/10/12 1,590 1,590 1,500 1,550 36,000
1989/10/11 1,610 1,620 1,550 1,550 103,000
1989/10/09 1,620 1,620 1,580 1,620 79,000
1989/10/06 1,610 1,630 1,580 1,600 217,000
1989/10/05 1,630 1,650 1,620 1,630 764,000
1989/10/04 1,610 1,610 1,570 1,610 144,000
1989/10/03 1,530 1,640 1,510 1,610 905,000
1989/10/02 1,500 1,540 1,490 1,500 169,000
1989/09/29 1,500 1,500 1,460 1,500 115,000
1989/09/28 1,440 1,500 1,440 1,500 148,000
1989/09/27 1,420 1,430 1,410 1,430 33,000
1989/09/26 1,420 1,420 1,380 1,420 16,000
1989/09/25 1,420 1,420 1,420 1,420 9,000
1989/09/22 1,350 1,410 1,350 1,370 33,000
1989/09/21 1,370 1,420 1,360 1,390 21,000
1989/09/20 1,400 1,400 1,350 1,350 39,000
1989/09/19 1,410 1,410 1,370 1,380 25,000
1989/09/18 1,430 1,430 1,430 1,430 2,000
1989/09/14 1,430 1,430 1,420 1,430 5,000
1989/09/13 1,420 1,440 1,420 1,430 21,000
1989/09/12 1,430 1,430 1,400 1,430 9,000
1989/09/11 1,420 1,440 1,420 1,420 25,000
1989/09/08 1,390 1,470 1,390 1,450 92,000
1989/09/07 1,370 1,380 1,370 1,380 76,000
1989/09/06 1,360 1,370 1,350 1,350 10,000
1989/09/05 1,370 1,370 1,360 1,360 23,000
1989/09/04 1,350 1,360 1,340 1,360 11,000
1989/09/01 1,320 1,360 1,320 1,360 14,000
1989/08/31 1,330 1,330 1,320 1,320 3,000
1989/08/30 1,340 1,340 1,340 1,340 1,000
1989/08/29 1,330 1,330 1,330 1,330 2,000
1989/08/28 1,310 1,360 1,310 1,360 21,000
1989/08/25 1,320 1,320 1,310 1,310 30,000
1989/08/24 1,340 1,340 1,320 1,320 13,000
1989/08/23 1,320 1,320 1,320 1,320 2,000
1989/08/22 1,330 1,330 1,320 1,320 5,000
1989/08/21 1,340 1,340 1,330 1,330 5,000
1989/08/18 1,340 1,340 1,340 1,340 2,000
1989/08/17 1,340 1,350 1,340 1,340 6,000
1989/08/14 1,330 1,330 1,330 1,330 3,000
1989/08/10 1,350 1,350 1,330 1,330 4,000
1989/08/09 1,360 1,360 1,360 1,360 7,000
1989/08/08 1,360 1,360 1,360 1,360 19,000
1989/08/07 1,360 1,360 1,350 1,360 4,000
1989/08/04 1,350 1,380 1,350 1,350 18,000
1989/08/03 1,350 1,350 1,330 1,350 10,000
1989/08/02 1,310 1,330 1,310 1,330 2,000
1989/08/01 1,290 1,300 1,290 1,300 13,000
1989/07/31 1,280 1,290 1,280 1,280 15,000
1989/07/28 1,280 1,280 1,270 1,270 14,000
1989/07/27 1,260 1,260 1,260 1,260 11,000
1989/07/26 1,280 1,280 1,270 1,280 5,000
1989/07/25 1,270 1,270 1,270 1,270 5,000
1989/07/24 1,260 1,270 1,260 1,270 2,000
1989/07/21 1,270 1,270 1,270 1,270 2,000
1989/07/19 1,270 1,270 1,270 1,270 3,000
1989/07/18 1,290 1,290 1,280 1,280 2,000
1989/07/17 1,290 1,290 1,290 1,290 1,000
1989/07/14 1,290 1,290 1,290 1,290 3,000
1989/07/13 1,300 1,300 1,280 1,280 3,000
1989/07/12 1,290 1,300 1,290 1,300 18,000
1989/07/11 1,250 1,250 1,250 1,250 3,000
1989/07/10 1,270 1,270 1,270 1,270 1,000
1989/07/07 1,260 1,260 1,230 1,230 10,000
1989/07/06 1,240 1,240 1,240 1,240 1,000
1989/07/05 1,230 1,230 1,230 1,230 4,000
1989/07/04 1,230 1,230 1,220 1,230 8,000
1989/07/03 1,220 1,220 1,220 1,220 5,000
1989/06/30 1,230 1,230 1,230 1,230 2,000
1989/06/29 1,230 1,230 1,230 1,230 7,000
1989/06/28 1,230 1,230 1,230 1,230 10,000
1989/06/27 1,240 1,240 1,230 1,230 9,000
1989/06/26 1,240 1,240 1,230 1,240 4,000
1989/06/23 1,240 1,240 1,220 1,230 28,000
1989/06/22 1,240 1,240 1,230 1,230 5,000
1989/06/21 1,250 1,270 1,230 1,240 8,000
1989/06/20 1,260 1,260 1,230 1,230 18,000
1989/06/19 1,260 1,260 1,250 1,250 4,000
1989/06/16 1,250 1,250 1,250 1,250 1,000
1989/06/15 1,250 1,250 1,240 1,240 2,000
1989/06/14 1,240 1,240 1,240 1,240 3,000
1989/06/13 1,270 1,270 1,220 1,220 21,000
1989/06/12 1,290 1,290 1,290 1,290 1,000
1989/06/09 1,270 1,270 1,260 1,260 17,000
1989/06/08 1,270 1,270 1,270 1,270 4,000
1989/06/06 1,260 1,260 1,260 1,260 3,000
1989/06/05 1,290 1,290 1,290 1,290 3,000
1989/06/01 1,300 1,300 1,290 1,290 6,000
1989/05/31 1,300 1,300 1,300 1,300 3,000
1989/05/30 1,310 1,310 1,300 1,300 6,000
1989/05/29 1,310 1,310 1,300 1,310 7,000
1989/05/25 1,320 1,320 1,300 1,300 3,000
1989/05/24 1,300 1,300 1,300 1,300 3,000
1989/05/23 1,300 1,300 1,300 1,300 11,000
1989/05/22 1,300 1,300 1,300 1,300 4,000
1989/05/19 1,290 1,290 1,290 1,290 4,000
1989/05/18 1,290 1,290 1,280 1,280 9,000
1989/05/17 1,290 1,290 1,290 1,290 2,000
1989/05/15 1,300 1,300 1,300 1,300 5,000
1989/05/12 1,320 1,320 1,310 1,310 7,000
1989/05/11 1,300 1,300 1,300 1,300 14,000
1989/05/10 1,330 1,350 1,330 1,350 2,000
1989/05/09 1,340 1,340 1,330 1,330 8,000
1989/05/08 1,330 1,340 1,330 1,340 8,000
1989/05/02 1,310 1,350 1,310 1,340 4,000
1989/05/01 1,300 1,310 1,300 1,310 9,000
1989/04/28 1,300 1,300 1,290 1,300 18,000
1989/04/27 1,300 1,300 1,280 1,300 13,000
1989/04/26 1,290 1,290 1,280 1,280 13,000
1989/04/25 1,290 1,290 1,260 1,290 10,000
1989/04/24 1,300 1,300 1,290 1,290 13,000
1989/04/21 1,300 1,300 1,300 1,300 3,000
1989/04/20 1,300 1,300 1,290 1,300 10,000
1989/04/19 1,310 1,310 1,300 1,300 4,000
1989/04/18 1,300 1,300 1,300 1,300 16,000
1989/04/17 1,290 1,290 1,290 1,290 3,000
1989/04/13 1,310 1,310 1,300 1,300 2,000
1989/04/11 1,300 1,310 1,300 1,310 10,000
1989/04/10 1,310 1,310 1,300 1,300 5,000
1989/04/07 1,350 1,350 1,310 1,310 4,000
1989/04/05 1,390 1,390 1,350 1,350 2,000
1989/04/04 1,400 1,400 1,400 1,400 4,000
1989/04/03 1,420 1,430 1,400 1,400 26,000
1989/03/31 1,340 1,400 1,320 1,400 733,000
1989/03/30 1,340 1,340 1,330 1,340 10,000
1989/03/29 1,340 1,340 1,340 1,340 3,000
1989/03/28 1,340 1,340 1,340 1,340 1,000
1989/03/27 1,340 1,350 1,340 1,340 24,000
1989/03/24 1,340 1,350 1,300 1,350 10,000
1989/03/23 1,340 1,350 1,300 1,350 56,000
1989/03/22 1,340 1,340 1,320 1,340 43,000
1989/03/20 1,320 1,340 1,320 1,340 14,000
1989/03/17 1,330 1,340 1,310 1,310 27,000
1989/03/16 1,340 1,340 1,340 1,340 4,000
1989/03/15 1,340 1,350 1,340 1,350 5,000
1989/03/14 1,340 1,350 1,340 1,350 8,000
1989/03/13 1,340 1,350 1,340 1,340 8,000
1989/03/10 1,340 1,350 1,340 1,350 36,000
1989/03/09 1,350 1,350 1,340 1,340 6,000
1989/03/08 1,350 1,350 1,350 1,350 7,000
1989/03/07 1,340 1,350 1,340 1,350 16,000
1989/03/06 1,350 1,350 1,340 1,340 14,000
1989/03/03 1,350 1,350 1,340 1,340 16,000
1989/03/02 1,350 1,360 1,340 1,360 9,000
1989/03/01 1,370 1,370 1,360 1,360 7,000
1989/02/28 1,380 1,390 1,380 1,380 12,000
1989/02/27 1,350 1,400 1,350 1,380 25,000
1989/02/23 1,360 1,360 1,300 1,340 30,000
1989/02/22 1,350 1,370 1,350 1,350 5,000
1989/02/21 1,370 1,370 1,360 1,370 65,000
1989/02/20 1,380 1,380 1,360 1,380 27,000
1989/02/17 1,360 1,390 1,360 1,380 20,000
1989/02/16 1,340 1,360 1,330 1,360 28,000
1989/02/15 1,350 1,350 1,340 1,340 13,000
1989/02/14 1,370 1,390 1,370 1,370 71,000
1989/02/13 1,350 1,380 1,350 1,380 20,000
1989/02/10 1,360 1,360 1,350 1,350 6,000
1989/02/09 1,370 1,380 1,360 1,370 52,000
1989/02/08 1,340 1,380 1,340 1,370 100,000
1989/02/07 1,320 1,330 1,310 1,310 45,000
1989/02/06 1,320 1,320 1,320 1,320 37,000
1989/02/03 1,320 1,320 1,310 1,320 19,000
1989/02/02 1,320 1,320 1,310 1,320 24,000
1989/02/01 1,320 1,320 1,320 1,320 3,000
1989/01/31 1,320 1,320 1,300 1,310 46,000
1989/01/30 1,330 1,330 1,320 1,320 27,000
1989/01/28 1,320 1,320 1,320 1,320 12,000
1989/01/27 1,320 1,320 1,320 1,320 27,000
1989/01/26 1,320 1,320 1,320 1,320 67,000
1989/01/25 1,320 1,320 1,320 1,320 18,000
1989/01/24 1,320 1,320 1,320 1,320 9,000
1989/01/23 1,330 1,330 1,300 1,310 22,000
1989/01/20 1,310 1,330 1,310 1,330 3,000
1989/01/19 1,330 1,330 1,300 1,330 22,000
1989/01/18 1,310 1,330 1,310 1,320 47,000
1989/01/17 1,320 1,330 1,310 1,330 59,000
1989/01/13 1,320 1,330 1,310 1,330 41,000
1989/01/12 1,310 1,330 1,310 1,310 10,000
1989/01/11 1,340 1,340 1,330 1,330 5,000
1989/01/10 1,340 1,340 1,340 1,340 4,000
1989/01/09 1,340 1,350 1,340 1,340 3,000
1989/01/06 1,370 1,370 1,360 1,360 2,000
1989/01/05 1,380 1,380 1,370 1,370 5,000
1989/01/04 1,370 1,380 1,370 1,380 12,000

このページの先頭へ