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 |
---|---|---|---|---|---|
1994/12/30 | 780 | 781 | 780 | 781 | 5,000 |
1994/12/29 | 770 | 770 | 770 | 770 | 3,000 |
1994/12/28 | 770 | 780 | 770 | 780 | 3,000 |
1994/12/27 | 780 | 780 | 770 | 780 | 24,000 |
1994/12/26 | 750 | 770 | 750 | 770 | 5,000 |
1994/12/22 | 732 | 742 | 732 | 740 | 16,000 |
1994/12/21 | 723 | 733 | 723 | 732 | 4,000 |
1994/12/20 | 740 | 740 | 720 | 730 | 21,000 |
1994/12/19 | 740 | 740 | 730 | 730 | 10,000 |
1994/12/16 | 732 | 741 | 732 | 734 | 5,000 |
1994/12/15 | 741 | 741 | 741 | 741 | 10,000 |
1994/12/14 | 741 | 741 | 741 | 741 | 2,000 |
1994/12/13 | 750 | 752 | 750 | 752 | 3,000 |
1994/12/12 | 742 | 742 | 742 | 742 | 9,000 |
1994/12/09 | 750 | 750 | 741 | 741 | 23,000 |
1994/12/08 | 741 | 750 | 741 | 750 | 5,000 |
1994/12/07 | 765 | 765 | 750 | 750 | 8,000 |
1994/12/06 | 790 | 790 | 785 | 785 | 3,000 |
1994/12/05 | 800 | 800 | 800 | 800 | 1,000 |
1994/12/02 | 819 | 819 | 800 | 800 | 5,000 |
1994/12/01 | 800 | 819 | 800 | 819 | 20,000 |
1994/11/30 | 790 | 795 | 785 | 795 | 10,000 |
1994/11/29 | 780 | 780 | 780 | 780 | 2,000 |
1994/11/28 | 770 | 780 | 770 | 780 | 6,000 |
1994/11/25 | 780 | 780 | 760 | 760 | 9,000 |
1994/11/24 | 780 | 780 | 770 | 770 | 6,000 |
1994/11/22 | 810 | 810 | 790 | 790 | 60,000 |
1994/11/18 | 836 | 836 | 823 | 823 | 4,000 |
1994/11/17 | 821 | 821 | 821 | 821 | 5,000 |
1994/11/16 | 821 | 821 | 821 | 821 | 1,000 |
1994/11/14 | 810 | 810 | 801 | 801 | 2,000 |
1994/11/11 | 810 | 810 | 810 | 810 | 6,000 |
1994/11/10 | 831 | 840 | 831 | 840 | 2,000 |
1994/11/08 | 840 | 840 | 830 | 830 | 10,000 |
1994/11/07 | 840 | 850 | 830 | 850 | 3,000 |
1994/11/04 | 840 | 840 | 840 | 840 | 10,000 |
1994/11/02 | 840 | 840 | 840 | 840 | 1,000 |
1994/11/01 | 840 | 840 | 840 | 840 | 1,000 |
1994/10/31 | 849 | 850 | 849 | 850 | 2,000 |
1994/10/28 | 840 | 850 | 840 | 850 | 12,000 |
1994/10/27 | 840 | 840 | 840 | 840 | 2,000 |
1994/10/26 | 850 | 850 | 849 | 850 | 11,000 |
1994/10/25 | 845 | 845 | 845 | 845 | 3,000 |
1994/10/21 | 861 | 861 | 855 | 855 | 4,000 |
1994/10/20 | 861 | 861 | 861 | 861 | 3,000 |
1994/10/19 | 836 | 836 | 836 | 836 | 6,000 |
1994/10/18 | 850 | 850 | 846 | 846 | 3,000 |
1994/10/17 | 846 | 846 | 846 | 846 | 6,000 |
1994/10/14 | 865 | 865 | 850 | 850 | 10,000 |
1994/10/13 | 865 | 885 | 865 | 865 | 3,000 |
1994/10/12 | 855 | 855 | 855 | 855 | 2,000 |
1994/10/11 | 860 | 860 | 855 | 855 | 11,000 |
1994/10/07 | 860 | 870 | 860 | 870 | 2,000 |
1994/10/06 | 860 | 860 | 860 | 860 | 3,000 |
1994/10/05 | 870 | 870 | 870 | 870 | 5,000 |
1994/10/04 | 870 | 870 | 870 | 870 | 2,000 |
1994/10/03 | 860 | 860 | 860 | 860 | 1,000 |
1994/09/30 | 870 | 870 | 870 | 870 | 4,000 |
1994/09/29 | 890 | 890 | 890 | 890 | 11,000 |
1994/09/28 | 860 | 860 | 855 | 855 | 8,000 |
1994/09/27 | 861 | 861 | 861 | 861 | 4,000 |
1994/09/26 | 860 | 860 | 860 | 860 | 1,000 |
1994/09/22 | 870 | 870 | 850 | 850 | 24,000 |
1994/09/21 | 876 | 876 | 865 | 865 | 54,000 |
1994/09/20 | 880 | 880 | 865 | 880 | 27,000 |
1994/09/19 | 861 | 865 | 861 | 865 | 10,000 |
1994/09/16 | 861 | 861 | 861 | 861 | 2,000 |
1994/09/14 | 859 | 860 | 859 | 860 | 2,000 |
1994/09/13 | 862 | 862 | 860 | 860 | 17,000 |
1994/09/12 | 860 | 862 | 860 | 862 | 4,000 |
1994/09/09 | 877 | 877 | 860 | 860 | 44,000 |
1994/09/08 | 880 | 885 | 859 | 859 | 39,000 |
1994/09/07 | 900 | 900 | 880 | 880 | 90,000 |
1994/09/06 | 910 | 910 | 900 | 900 | 60,000 |
1994/09/05 | 910 | 910 | 906 | 910 | 80,000 |
1994/09/02 | 914 | 915 | 906 | 914 | 38,000 |
1994/09/01 | 910 | 915 | 910 | 915 | 15,000 |
1994/08/31 | 915 | 915 | 915 | 915 | 6,000 |
1994/08/30 | 915 | 915 | 915 | 915 | 1,000 |
1994/08/29 | 920 | 920 | 920 | 920 | 3,000 |
1994/08/26 | 910 | 915 | 910 | 915 | 8,000 |
1994/08/25 | 910 | 910 | 910 | 910 | 1,000 |
1994/08/24 | 900 | 910 | 900 | 900 | 35,000 |
1994/08/23 | 900 | 901 | 900 | 900 | 20,000 |
1994/08/22 | 910 | 910 | 910 | 910 | 2,000 |
1994/08/19 | 914 | 914 | 910 | 910 | 4,000 |
1994/08/18 | 910 | 912 | 910 | 911 | 7,000 |
1994/08/17 | 905 | 905 | 905 | 905 | 3,000 |
1994/08/16 | 900 | 900 | 900 | 900 | 5,000 |
1994/08/15 | 915 | 915 | 915 | 915 | 1,000 |
1994/08/12 | 915 | 915 | 915 | 915 | 6,000 |
1994/08/11 | 905 | 919 | 905 | 918 | 10,000 |
1994/08/10 | 910 | 910 | 910 | 910 | 1,000 |
1994/08/09 | 920 | 920 | 909 | 909 | 20,000 |
1994/08/08 | 900 | 910 | 900 | 910 | 3,000 |
1994/08/05 | 900 | 900 | 900 | 900 | 2,000 |
1994/08/04 | 901 | 906 | 901 | 901 | 7,000 |
1994/08/03 | 891 | 891 | 890 | 890 | 3,000 |
1994/08/02 | 905 | 905 | 886 | 886 | 5,000 |
1994/08/01 | 905 | 910 | 905 | 905 | 9,000 |
1994/07/29 | 909 | 909 | 909 | 909 | 1,000 |
1994/07/28 | 900 | 905 | 900 | 900 | 8,000 |
1994/07/27 | 900 | 900 | 900 | 900 | 33,000 |
1994/07/26 | 910 | 915 | 900 | 900 | 9,000 |
1994/07/25 | 910 | 915 | 900 | 915 | 10,000 |
1994/07/22 | 900 | 900 | 900 | 900 | 17,000 |
1994/07/21 | 915 | 915 | 900 | 900 | 16,000 |
1994/07/20 | 905 | 905 | 900 | 902 | 19,000 |
1994/07/19 | 910 | 910 | 902 | 905 | 4,000 |
1994/07/18 | 910 | 910 | 902 | 902 | 2,000 |
1994/07/15 | 902 | 912 | 902 | 912 | 6,000 |
1994/07/14 | 900 | 900 | 899 | 899 | 4,000 |
1994/07/13 | 896 | 900 | 894 | 900 | 40,000 |
1994/07/12 | 895 | 895 | 886 | 886 | 15,000 |
1994/07/11 | 896 | 896 | 890 | 895 | 35,000 |
1994/07/08 | 897 | 897 | 896 | 896 | 7,000 |
1994/07/07 | 896 | 896 | 896 | 896 | 1,000 |
1994/07/06 | 896 | 900 | 896 | 900 | 17,000 |
1994/07/05 | 905 | 905 | 895 | 896 | 6,000 |
1994/07/04 | 895 | 896 | 895 | 896 | 6,000 |
1994/07/01 | 895 | 905 | 890 | 895 | 23,000 |
1994/06/30 | 890 | 891 | 890 | 890 | 45,000 |
1994/06/29 | 891 | 891 | 890 | 890 | 5,000 |
1994/06/28 | 911 | 920 | 900 | 900 | 42,000 |
1994/06/27 | 950 | 950 | 920 | 920 | 51,000 |
1994/06/24 | 905 | 950 | 900 | 950 | 143,000 |
1994/06/23 | 870 | 905 | 870 | 905 | 32,000 |
1994/06/22 | 860 | 860 | 860 | 860 | 12,000 |
1994/06/21 | 885 | 885 | 865 | 870 | 132,000 |
1994/06/20 | 886 | 886 | 870 | 875 | 18,000 |
1994/06/17 | 873 | 880 | 873 | 880 | 2,000 |
1994/06/16 | 887 | 887 | 871 | 871 | 12,000 |
1994/06/15 | 890 | 897 | 890 | 897 | 6,000 |
1994/06/14 | 875 | 890 | 875 | 890 | 5,000 |
1994/06/13 | 890 | 890 | 875 | 875 | 6,000 |
1994/06/10 | 875 | 885 | 875 | 880 | 52,000 |
1994/06/09 | 878 | 900 | 877 | 885 | 27,000 |
1994/06/08 | 875 | 877 | 875 | 875 | 13,000 |
1994/06/07 | 864 | 875 | 864 | 875 | 4,000 |
1994/06/06 | 866 | 866 | 860 | 862 | 11,000 |
1994/06/03 | 875 | 880 | 875 | 876 | 25,000 |
1994/06/02 | 878 | 879 | 878 | 879 | 24,000 |
1994/06/01 | 875 | 880 | 875 | 878 | 39,000 |
1994/05/31 | 864 | 880 | 864 | 877 | 82,000 |
1994/05/30 | 865 | 867 | 861 | 866 | 28,000 |
1994/05/27 | 865 | 869 | 865 | 865 | 9,000 |
1994/05/26 | 869 | 869 | 860 | 860 | 31,000 |
1994/05/25 | 865 | 868 | 865 | 868 | 15,000 |
1994/05/24 | 860 | 869 | 860 | 860 | 35,000 |
1994/05/23 | 860 | 861 | 860 | 860 | 4,000 |
1994/05/20 | 879 | 879 | 860 | 870 | 37,000 |
1994/05/19 | 875 | 875 | 865 | 875 | 21,000 |
1994/05/18 | 878 | 878 | 875 | 875 | 8,000 |
1994/05/17 | 876 | 888 | 876 | 888 | 11,000 |
1994/05/16 | 870 | 876 | 870 | 876 | 5,000 |
1994/05/13 | 890 | 890 | 860 | 860 | 8,000 |
1994/05/12 | 890 | 900 | 890 | 900 | 4,000 |
1994/05/11 | 900 | 900 | 890 | 890 | 5,000 |
1994/05/10 | 901 | 901 | 890 | 890 | 10,000 |
1994/05/09 | 900 | 900 | 900 | 900 | 1,000 |
1994/05/06 | 903 | 903 | 890 | 902 | 13,000 |
1994/05/02 | 905 | 905 | 900 | 900 | 6,000 |
1994/04/28 | 905 | 905 | 900 | 900 | 31,000 |
1994/04/27 | 900 | 908 | 900 | 905 | 29,000 |
1994/04/26 | 905 | 905 | 900 | 900 | 13,000 |
1994/04/25 | 903 | 910 | 890 | 900 | 11,000 |
1994/04/22 | 911 | 911 | 901 | 910 | 8,000 |
1994/04/21 | 901 | 902 | 901 | 902 | 3,000 |
1994/04/20 | 909 | 909 | 893 | 893 | 21,000 |
1994/04/19 | 904 | 904 | 892 | 892 | 9,000 |
1994/04/18 | 905 | 914 | 905 | 914 | 3,000 |
1994/04/15 | 891 | 891 | 890 | 891 | 8,000 |
1994/04/14 | 891 | 891 | 891 | 891 | 10,000 |
1994/04/13 | 895 | 900 | 890 | 891 | 13,000 |
1994/04/12 | 909 | 909 | 895 | 895 | 21,000 |
1994/04/11 | 911 | 920 | 910 | 920 | 7,000 |
1994/04/08 | 909 | 909 | 895 | 895 | 37,000 |
1994/04/07 | 901 | 901 | 885 | 885 | 12,000 |
1994/04/06 | 871 | 880 | 871 | 880 | 6,000 |
1994/04/05 | 860 | 875 | 855 | 870 | 26,000 |
1994/04/04 | 859 | 859 | 850 | 850 | 20,000 |
1994/04/01 | 887 | 887 | 870 | 871 | 39,000 |
1994/03/31 | 892 | 893 | 880 | 880 | 37,000 |
1994/03/30 | 892 | 895 | 891 | 893 | 155,000 |
1994/03/29 | 921 | 921 | 911 | 911 | 9,000 |
1994/03/28 | 927 | 927 | 917 | 917 | 23,000 |
1994/03/25 | 923 | 930 | 900 | 900 | 35,000 |
1994/03/24 | 930 | 938 | 930 | 932 | 22,000 |
1994/03/23 | 950 | 950 | 931 | 931 | 37,000 |
1994/03/22 | 960 | 960 | 950 | 950 | 66,000 |
1994/03/18 | 970 | 970 | 960 | 961 | 38,000 |
1994/03/17 | 980 | 990 | 970 | 970 | 148,000 |
1994/03/16 | 1,000 | 1,010 | 985 | 985 | 62,000 |
1994/03/15 | 1,010 | 1,020 | 1,000 | 1,010 | 28,000 |
1994/03/14 | 981 | 1,010 | 981 | 1,010 | 80,000 |
1994/03/11 | 996 | 1,020 | 980 | 1,000 | 79,000 |
1994/03/10 | 996 | 1,000 | 990 | 996 | 57,000 |
1994/03/09 | 1,020 | 1,020 | 980 | 996 | 392,000 |
1994/03/08 | 1,030 | 1,050 | 1,020 | 1,020 | 518,000 |
1994/03/07 | 1,040 | 1,080 | 1,040 | 1,040 | 867,000 |
1994/03/04 | 890 | 980 | 890 | 980 | 128,000 |
1994/03/03 | 880 | 895 | 872 | 880 | 51,000 |
1994/03/02 | 869 | 870 | 861 | 870 | 18,000 |
1994/03/01 | 856 | 864 | 855 | 864 | 30,000 |
1994/02/28 | 831 | 855 | 831 | 855 | 16,000 |
1994/02/25 | 810 | 815 | 810 | 815 | 19,000 |
1994/02/24 | 809 | 809 | 809 | 809 | 6,000 |
1994/02/23 | 810 | 811 | 805 | 808 | 22,000 |
1994/02/22 | 817 | 817 | 810 | 810 | 12,000 |
1994/02/21 | 820 | 820 | 815 | 815 | 6,000 |
1994/02/18 | 825 | 825 | 815 | 825 | 7,000 |
1994/02/17 | 815 | 816 | 815 | 815 | 12,000 |
1994/02/16 | 810 | 820 | 806 | 820 | 8,000 |
1994/02/15 | 835 | 835 | 820 | 820 | 23,000 |
1994/02/14 | 836 | 837 | 835 | 836 | 19,000 |
1994/02/10 | 835 | 835 | 835 | 835 | 1,000 |
1994/02/09 | 845 | 845 | 825 | 825 | 23,000 |
1994/02/08 | 825 | 835 | 825 | 835 | 339,000 |
1994/02/07 | 830 | 835 | 825 | 825 | 307,000 |
1994/02/04 | 830 | 835 | 830 | 830 | 6,000 |
1994/02/03 | 828 | 830 | 820 | 822 | 23,000 |
1994/02/02 | 843 | 843 | 833 | 838 | 18,000 |
1994/02/01 | 850 | 871 | 850 | 860 | 33,000 |
1994/01/31 | 806 | 831 | 806 | 831 | 51,000 |
1994/01/28 | 780 | 783 | 780 | 780 | 13,000 |
1994/01/27 | 790 | 790 | 780 | 780 | 8,000 |
1994/01/26 | 790 | 790 | 785 | 790 | 13,000 |
1994/01/25 | 767 | 777 | 767 | 777 | 2,000 |
1994/01/24 | 766 | 766 | 766 | 766 | 9,000 |
1994/01/21 | 780 | 805 | 780 | 796 | 37,000 |
1994/01/20 | 815 | 815 | 780 | 780 | 27,000 |
1994/01/19 | 772 | 810 | 772 | 810 | 17,000 |
1994/01/18 | 781 | 783 | 771 | 771 | 6,000 |
1994/01/17 | 790 | 790 | 778 | 779 | 9,000 |
1994/01/14 | 770 | 792 | 770 | 792 | 16,000 |
1994/01/13 | 795 | 798 | 790 | 790 | 12,000 |
1994/01/12 | 797 | 797 | 785 | 790 | 14,000 |
1994/01/11 | 798 | 798 | 798 | 798 | 8,000 |
1994/01/10 | 810 | 810 | 800 | 800 | 9,000 |
1994/01/07 | 794 | 794 | 794 | 794 | 1,000 |
1994/01/06 | 794 | 800 | 794 | 794 | 19,000 |
1994/01/05 | 760 | 799 | 760 | 790 | 8,000 |
1994/01/04 | 760 | 760 | 750 | 760 | 4,000 |