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 |
|---|---|---|---|---|---|
| 1991/12/30 | 928 | 938 | 928 | 938 | 7,000 |
| 1991/12/27 | 928 | 928 | 928 | 928 | 2,000 |
| 1991/12/26 | 928 | 928 | 928 | 928 | 3,000 |
| 1991/12/25 | 924 | 929 | 924 | 929 | 6,000 |
| 1991/12/24 | 920 | 929 | 920 | 929 | 7,000 |
| 1991/12/20 | 921 | 924 | 920 | 920 | 4,000 |
| 1991/12/19 | 911 | 911 | 911 | 911 | 1,000 |
| 1991/12/18 | 910 | 911 | 910 | 911 | 2,000 |
| 1991/12/17 | 911 | 911 | 911 | 911 | 2,000 |
| 1991/12/16 | 925 | 925 | 920 | 920 | 2,000 |
| 1991/12/13 | 899 | 925 | 899 | 925 | 25,000 |
| 1991/12/12 | 919 | 919 | 919 | 919 | 27,000 |
| 1991/12/11 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/12/10 | 929 | 929 | 929 | 929 | 2,000 |
| 1991/12/09 | 930 | 930 | 930 | 930 | 5,000 |
| 1991/12/06 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/12/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/12/04 | 885 | 890 | 885 | 890 | 2,000 |
| 1991/12/03 | 883 | 883 | 883 | 883 | 16,000 |
| 1991/12/02 | 883 | 884 | 883 | 883 | 7,000 |
| 1991/11/29 | 883 | 883 | 882 | 883 | 6,000 |
| 1991/11/28 | 873 | 873 | 872 | 872 | 3,000 |
| 1991/11/27 | 872 | 872 | 872 | 872 | 1,000 |
| 1991/11/26 | 867 | 875 | 867 | 871 | 5,000 |
| 1991/11/25 | 868 | 868 | 867 | 867 | 3,000 |
| 1991/11/22 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/11/21 | 880 | 880 | 860 | 860 | 3,000 |
| 1991/11/20 | 900 | 900 | 880 | 880 | 4,000 |
| 1991/11/19 | 890 | 890 | 890 | 890 | 11,000 |
| 1991/11/18 | 890 | 890 | 890 | 890 | 1,000 |
| 1991/11/15 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/11/14 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/11/13 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/11/12 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/11/11 | 900 | 900 | 899 | 899 | 4,000 |
| 1991/11/08 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/11/07 | 905 | 905 | 905 | 905 | 1,000 |
| 1991/11/06 | 915 | 915 | 900 | 900 | 2,000 |
| 1991/11/05 | 890 | 900 | 890 | 900 | 11,000 |
| 1991/11/01 | 910 | 910 | 900 | 900 | 2,000 |
| 1991/10/31 | 901 | 901 | 901 | 901 | 1,000 |
| 1991/10/30 | 901 | 901 | 900 | 900 | 2,000 |
| 1991/10/29 | 920 | 930 | 900 | 900 | 8,000 |
| 1991/10/28 | 915 | 915 | 915 | 915 | 1,000 |
| 1991/10/25 | 920 | 925 | 915 | 915 | 19,000 |
| 1991/10/24 | 910 | 915 | 910 | 915 | 17,000 |
| 1991/10/23 | 910 | 910 | 910 | 910 | 19,000 |
| 1991/10/22 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/10/21 | 910 | 910 | 910 | 910 | 11,000 |
| 1991/10/18 | 910 | 910 | 910 | 910 | 10,000 |
| 1991/10/17 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/10/16 | 905 | 905 | 905 | 905 | 2,000 |
| 1991/10/15 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/10/14 | 890 | 890 | 890 | 890 | 1,000 |
| 1991/10/11 | 900 | 900 | 898 | 898 | 3,000 |
| 1991/10/09 | 909 | 909 | 908 | 908 | 4,000 |
| 1991/10/08 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/10/07 | 900 | 910 | 895 | 910 | 228,000 |
| 1991/10/04 | 883 | 883 | 883 | 883 | 2,000 |
| 1991/10/03 | 880 | 882 | 880 | 882 | 3,000 |
| 1991/10/02 | 895 | 895 | 884 | 884 | 3,000 |
| 1991/10/01 | 886 | 895 | 880 | 895 | 6,000 |
| 1991/09/30 | 880 | 882 | 880 | 882 | 36,000 |
| 1991/09/27 | 880 | 880 | 880 | 880 | 3,000 |
| 1991/09/26 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/09/25 | 900 | 900 | 880 | 880 | 7,000 |
| 1991/09/24 | 901 | 910 | 901 | 910 | 8,000 |
| 1991/09/20 | 910 | 910 | 881 | 881 | 8,000 |
| 1991/09/19 | 889 | 890 | 889 | 890 | 27,000 |
| 1991/09/18 | 890 | 890 | 870 | 890 | 6,000 |
| 1991/09/17 | 866 | 880 | 866 | 880 | 8,000 |
| 1991/09/13 | 850 | 867 | 850 | 866 | 69,000 |
| 1991/09/12 | 882 | 882 | 870 | 870 | 6,000 |
| 1991/09/11 | 880 | 899 | 879 | 881 | 28,000 |
| 1991/09/10 | 895 | 895 | 890 | 890 | 3,000 |
| 1991/09/09 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/09/06 | 900 | 910 | 890 | 896 | 15,000 |
| 1991/09/05 | 910 | 910 | 900 | 900 | 6,000 |
| 1991/09/03 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/08/30 | 910 | 910 | 910 | 910 | 2,000 |
| 1991/08/29 | 895 | 900 | 895 | 900 | 9,000 |
| 1991/08/28 | 900 | 900 | 900 | 900 | 3,000 |
| 1991/08/27 | 900 | 900 | 895 | 900 | 18,000 |
| 1991/08/26 | 900 | 900 | 900 | 900 | 9,000 |
| 1991/08/23 | 940 | 940 | 930 | 930 | 4,000 |
| 1991/08/22 | 950 | 950 | 940 | 940 | 4,000 |
| 1991/08/21 | 945 | 945 | 935 | 940 | 8,000 |
| 1991/08/20 | 960 | 965 | 940 | 945 | 13,000 |
| 1991/08/19 | 970 | 970 | 960 | 960 | 9,000 |
| 1991/08/16 | 970 | 970 | 970 | 970 | 6,000 |
| 1991/08/15 | 975 | 975 | 970 | 970 | 5,000 |
| 1991/08/14 | 980 | 980 | 979 | 980 | 8,000 |
| 1991/08/13 | 970 | 970 | 970 | 970 | 2,000 |
| 1991/08/12 | 970 | 970 | 970 | 970 | 3,000 |
| 1991/08/09 | 989 | 989 | 979 | 979 | 2,000 |
| 1991/08/08 | 980 | 990 | 980 | 990 | 5,000 |
| 1991/08/07 | 980 | 980 | 980 | 980 | 2,000 |
| 1991/08/06 | 981 | 984 | 980 | 980 | 9,000 |
| 1991/08/05 | 981 | 981 | 981 | 981 | 1,000 |
| 1991/08/02 | 990 | 990 | 980 | 980 | 3,000 |
| 1991/08/01 | 995 | 995 | 995 | 995 | 1,000 |
| 1991/07/31 | 999 | 999 | 995 | 995 | 3,000 |
| 1991/07/30 | 995 | 995 | 995 | 995 | 1,000 |
| 1991/07/29 | 990 | 990 | 980 | 980 | 4,000 |
| 1991/07/26 | 985 | 985 | 985 | 985 | 5,000 |
| 1991/07/25 | 981 | 985 | 981 | 985 | 4,000 |
| 1991/07/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/07/23 | 980 | 980 | 970 | 970 | 8,000 |
| 1991/07/19 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/07/18 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/07/17 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/07/16 | 1,000 | 1,010 | 980 | 980 | 6,000 |
| 1991/07/15 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1991/07/12 | 999 | 1,000 | 999 | 1,000 | 4,000 |
| 1991/07/11 | 999 | 999 | 999 | 999 | 2,000 |
| 1991/07/10 | 979 | 1,010 | 979 | 1,010 | 13,000 |
| 1991/07/09 | 980 | 980 | 980 | 980 | 4,000 |
| 1991/07/08 | 980 | 980 | 980 | 980 | 2,000 |
| 1991/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1991/07/04 | 990 | 990 | 990 | 990 | 8,000 |
| 1991/07/03 | 1,000 | 1,000 | 999 | 999 | 22,000 |
| 1991/07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/07/01 | 999 | 999 | 989 | 990 | 5,000 |
| 1991/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/06/27 | 1,000 | 1,000 | 995 | 995 | 16,000 |
| 1991/06/26 | 974 | 979 | 974 | 979 | 9,000 |
| 1991/06/25 | 973 | 974 | 973 | 973 | 15,000 |
| 1991/06/24 | 973 | 973 | 973 | 973 | 1,000 |
| 1991/06/21 | 973 | 973 | 973 | 973 | 1,000 |
| 1991/06/20 | 974 | 975 | 973 | 973 | 10,000 |
| 1991/06/19 | 980 | 980 | 975 | 975 | 2,000 |
| 1991/06/18 | 983 | 983 | 980 | 980 | 2,000 |
| 1991/06/14 | 970 | 981 | 970 | 973 | 43,000 |
| 1991/06/13 | 980 | 980 | 979 | 980 | 5,000 |
| 1991/06/12 | 985 | 985 | 985 | 985 | 5,000 |
| 1991/06/11 | 1,000 | 1,000 | 999 | 999 | 7,000 |
| 1991/06/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/06/07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1991/06/06 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1991/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/06/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/06/03 | 1,030 | 1,030 | 1,010 | 1,030 | 4,000 |
| 1991/05/31 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1991/05/30 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 |
| 1991/05/29 | 1,010 | 1,030 | 1,000 | 1,030 | 6,000 |
| 1991/05/28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/05/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/05/24 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1991/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/05/22 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1991/05/21 | 1,020 | 1,020 | 1,000 | 1,010 | 3,000 |
| 1991/05/17 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1991/05/16 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1991/05/15 | 1,030 | 1,030 | 1,010 | 1,030 | 7,000 |
| 1991/05/14 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 |
| 1991/05/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/05/10 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1991/05/09 | 1,040 | 1,040 | 1,020 | 1,040 | 9,000 |
| 1991/05/08 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1991/05/07 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1991/05/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/05/01 | 1,040 | 1,050 | 1,020 | 1,050 | 7,000 |
| 1991/04/30 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 |
| 1991/04/26 | 1,040 | 1,040 | 1,030 | 1,040 | 46,000 |
| 1991/04/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/04/24 | 1,030 | 1,040 | 1,020 | 1,040 | 8,000 |
| 1991/04/23 | 1,030 | 1,050 | 1,030 | 1,040 | 10,000 |
| 1991/04/22 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 |
| 1991/04/19 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 |
| 1991/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1991/04/17 | 1,040 | 1,040 | 1,040 | 1,040 | 36,000 |
| 1991/04/16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/04/15 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1991/04/12 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1991/04/11 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1991/04/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/04/09 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1991/04/08 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 1991/04/05 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/04/04 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 |
| 1991/04/03 | 1,040 | 1,060 | 1,040 | 1,060 | 8,000 |
| 1991/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/04/01 | 1,050 | 1,050 | 1,040 | 1,050 | 22,000 |
| 1991/03/29 | 1,020 | 1,050 | 1,020 | 1,050 | 26,000 |
| 1991/03/28 | 1,030 | 1,040 | 1,010 | 1,040 | 4,000 |
| 1991/03/27 | 1,040 | 1,050 | 1,040 | 1,040 | 94,000 |
| 1991/03/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/03/25 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 |
| 1991/03/22 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 |
| 1991/03/20 | 1,020 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1991/03/19 | 1,050 | 1,060 | 1,030 | 1,030 | 29,000 |
| 1991/03/18 | 1,040 | 1,050 | 1,020 | 1,050 | 50,000 |
| 1991/03/15 | 1,030 | 1,030 | 1,030 | 1,030 | 68,000 |
| 1991/03/14 | 1,000 | 1,010 | 995 | 1,010 | 14,000 |
| 1991/03/13 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1991/03/12 | 1,010 | 1,020 | 1,010 | 1,010 | 12,000 |
| 1991/03/11 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 |
| 1991/03/08 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 |
| 1991/03/07 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1991/03/06 | 1,010 | 1,020 | 1,000 | 1,020 | 58,000 |
| 1991/03/05 | 995 | 1,000 | 995 | 1,000 | 20,000 |
| 1991/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991/03/01 | 1,020 | 1,020 | 1,010 | 1,010 | 71,000 |
| 1991/02/28 | 1,010 | 1,020 | 1,010 | 1,020 | 43,000 |
| 1991/02/27 | 1,010 | 1,030 | 1,000 | 1,010 | 80,000 |
| 1991/02/26 | 997 | 1,030 | 997 | 1,000 | 81,000 |
| 1991/02/25 | 984 | 995 | 984 | 995 | 32,000 |
| 1991/02/22 | 979 | 990 | 979 | 985 | 19,000 |
| 1991/02/21 | 966 | 985 | 966 | 980 | 9,000 |
| 1991/02/20 | 980 | 980 | 970 | 975 | 22,000 |
| 1991/02/19 | 975 | 980 | 975 | 980 | 19,000 |
| 1991/02/18 | 970 | 980 | 970 | 975 | 29,000 |
| 1991/02/15 | 960 | 964 | 960 | 964 | 23,000 |
| 1991/02/14 | 955 | 960 | 954 | 960 | 13,000 |
| 1991/02/13 | 945 | 955 | 944 | 954 | 51,000 |
| 1991/02/12 | 945 | 945 | 940 | 940 | 34,000 |
| 1991/02/08 | 920 | 920 | 910 | 920 | 21,000 |
| 1991/02/07 | 918 | 919 | 910 | 919 | 14,000 |
| 1991/02/06 | 917 | 918 | 915 | 918 | 9,000 |
| 1991/02/05 | 915 | 919 | 915 | 918 | 12,000 |
| 1991/02/04 | 915 | 919 | 915 | 919 | 2,000 |
| 1991/02/01 | 915 | 919 | 915 | 919 | 3,000 |
| 1991/01/31 | 915 | 920 | 910 | 919 | 10,000 |
| 1991/01/30 | 918 | 920 | 918 | 920 | 2,000 |
| 1991/01/29 | 919 | 920 | 910 | 920 | 4,000 |
| 1991/01/28 | 920 | 920 | 920 | 920 | 5,000 |
| 1991/01/25 | 910 | 920 | 900 | 920 | 45,000 |
| 1991/01/24 | 915 | 915 | 909 | 915 | 14,000 |
| 1991/01/23 | 910 | 915 | 910 | 915 | 8,000 |
| 1991/01/22 | 924 | 924 | 920 | 920 | 6,000 |
| 1991/01/21 | 929 | 929 | 927 | 927 | 4,000 |
| 1991/01/18 | 935 | 935 | 934 | 935 | 7,000 |
| 1991/01/17 | 920 | 935 | 920 | 935 | 12,000 |
| 1991/01/16 | 930 | 930 | 928 | 928 | 5,000 |
| 1991/01/14 | 938 | 938 | 935 | 935 | 3,000 |
| 1991/01/11 | 945 | 945 | 940 | 940 | 4,000 |
| 1991/01/10 | 939 | 939 | 929 | 935 | 4,000 |
| 1991/01/09 | 947 | 948 | 947 | 948 | 2,000 |
| 1991/01/08 | 959 | 960 | 957 | 957 | 5,000 |
| 1991/01/07 | 967 | 967 | 967 | 967 | 2,000 |
| 1991/01/04 | 950 | 969 | 950 | 968 | 4,000 |