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 |
|---|---|---|---|---|---|
| 1996/12/30 | 570 | 580 | 570 | 578 | 27,000 |
| 1996/12/27 | 570 | 570 | 545 | 550 | 60,000 |
| 1996/12/26 | 570 | 570 | 550 | 560 | 46,000 |
| 1996/12/25 | 550 | 560 | 550 | 560 | 52,000 |
| 1996/12/24 | 571 | 571 | 560 | 560 | 69,000 |
| 1996/12/20 | 560 | 563 | 550 | 561 | 69,000 |
| 1996/12/19 | 600 | 600 | 570 | 570 | 60,000 |
| 1996/12/18 | 600 | 615 | 600 | 600 | 37,000 |
| 1996/12/17 | 610 | 618 | 600 | 618 | 36,000 |
| 1996/12/16 | 619 | 619 | 601 | 610 | 44,000 |
| 1996/12/13 | 600 | 605 | 590 | 599 | 123,000 |
| 1996/12/12 | 614 | 614 | 611 | 611 | 27,000 |
| 1996/12/11 | 617 | 635 | 615 | 615 | 35,000 |
| 1996/12/10 | 639 | 639 | 615 | 615 | 25,000 |
| 1996/12/09 | 628 | 630 | 628 | 630 | 18,000 |
| 1996/12/06 | 635 | 635 | 621 | 625 | 76,000 |
| 1996/12/05 | 623 | 633 | 617 | 617 | 110,000 |
| 1996/12/04 | 619 | 619 | 610 | 617 | 72,000 |
| 1996/12/03 | 626 | 630 | 615 | 630 | 92,000 |
| 1996/12/02 | 641 | 641 | 625 | 625 | 28,000 |
| 1996/11/29 | 662 | 662 | 611 | 611 | 134,000 |
| 1996/11/28 | 666 | 666 | 662 | 662 | 69,000 |
| 1996/11/27 | 675 | 675 | 665 | 665 | 90,000 |
| 1996/11/26 | 674 | 680 | 673 | 675 | 64,000 |
| 1996/11/25 | 662 | 682 | 662 | 673 | 154,000 |
| 1996/11/22 | 670 | 670 | 656 | 656 | 61,000 |
| 1996/11/21 | 676 | 683 | 670 | 670 | 70,000 |
| 1996/11/20 | 687 | 697 | 676 | 676 | 146,000 |
| 1996/11/19 | 675 | 686 | 672 | 686 | 72,000 |
| 1996/11/18 | 686 | 686 | 679 | 680 | 32,000 |
| 1996/11/15 | 695 | 700 | 679 | 679 | 443,000 |
| 1996/11/14 | 715 | 715 | 695 | 695 | 203,000 |
| 1996/11/13 | 688 | 720 | 688 | 719 | 630,000 |
| 1996/11/12 | 681 | 682 | 671 | 680 | 232,000 |
| 1996/11/11 | 688 | 689 | 672 | 680 | 82,000 |
| 1996/11/08 | 672 | 693 | 664 | 693 | 463,000 |
| 1996/11/07 | 700 | 710 | 672 | 676 | 507,000 |
| 1996/11/06 | 693 | 700 | 676 | 697 | 148,000 |
| 1996/11/05 | 700 | 710 | 697 | 698 | 64,000 |
| 1996/11/01 | 710 | 723 | 710 | 710 | 177,000 |
| 1996/10/31 | 700 | 750 | 690 | 730 | 247,000 |
| 1996/10/30 | 700 | 711 | 679 | 700 | 126,000 |
| 1996/10/29 | 645 | 701 | 645 | 699 | 232,000 |
| 1996/10/28 | 650 | 650 | 635 | 635 | 30,000 |
| 1996/10/25 | 644 | 648 | 636 | 642 | 72,000 |
| 1996/10/24 | 640 | 645 | 637 | 638 | 20,000 |
| 1996/10/23 | 650 | 650 | 635 | 638 | 75,000 |
| 1996/10/22 | 643 | 661 | 643 | 644 | 31,000 |
| 1996/10/21 | 656 | 657 | 651 | 651 | 40,000 |
| 1996/10/18 | 650 | 670 | 650 | 655 | 98,000 |
| 1996/10/17 | 650 | 650 | 645 | 648 | 15,000 |
| 1996/10/16 | 640 | 648 | 640 | 648 | 59,000 |
| 1996/10/15 | 628 | 630 | 624 | 630 | 73,000 |
| 1996/10/14 | 641 | 641 | 623 | 623 | 73,000 |
| 1996/10/11 | 652 | 652 | 625 | 640 | 91,000 |
| 1996/10/09 | 661 | 661 | 655 | 655 | 10,000 |
| 1996/10/08 | 661 | 680 | 661 | 670 | 5,000 |
| 1996/10/07 | 661 | 665 | 660 | 660 | 38,000 |
| 1996/10/04 | 675 | 675 | 660 | 660 | 51,000 |
| 1996/10/03 | 661 | 685 | 661 | 665 | 51,000 |
| 1996/10/02 | 690 | 690 | 671 | 671 | 13,000 |
| 1996/10/01 | 690 | 690 | 681 | 681 | 8,000 |
| 1996/09/30 | 690 | 690 | 680 | 690 | 17,000 |
| 1996/09/27 | 685 | 690 | 685 | 690 | 48,000 |
| 1996/09/26 | 670 | 680 | 670 | 670 | 27,000 |
| 1996/09/25 | 679 | 693 | 670 | 670 | 50,000 |
| 1996/09/24 | 698 | 701 | 680 | 681 | 52,000 |
| 1996/09/20 | 700 | 701 | 698 | 698 | 31,000 |
| 1996/09/19 | 701 | 701 | 680 | 683 | 23,000 |
| 1996/09/18 | 721 | 724 | 710 | 710 | 45,000 |
| 1996/09/17 | 692 | 710 | 692 | 704 | 28,000 |
| 1996/09/13 | 671 | 690 | 671 | 690 | 94,000 |
| 1996/09/12 | 675 | 682 | 675 | 675 | 28,000 |
| 1996/09/11 | 682 | 695 | 682 | 682 | 34,000 |
| 1996/09/10 | 681 | 695 | 680 | 695 | 26,000 |
| 1996/09/09 | 690 | 690 | 676 | 680 | 27,000 |
| 1996/09/06 | 680 | 690 | 676 | 690 | 32,000 |
| 1996/09/05 | 684 | 690 | 680 | 680 | 64,000 |
| 1996/09/04 | 681 | 681 | 675 | 676 | 20,000 |
| 1996/09/03 | 682 | 682 | 675 | 675 | 16,000 |
| 1996/09/02 | 705 | 705 | 660 | 675 | 63,000 |
| 1996/08/30 | 703 | 705 | 703 | 703 | 35,000 |
| 1996/08/29 | 708 | 708 | 703 | 703 | 34,000 |
| 1996/08/28 | 703 | 708 | 701 | 701 | 20,000 |
| 1996/08/27 | 710 | 710 | 700 | 702 | 33,000 |
| 1996/08/26 | 721 | 721 | 710 | 710 | 14,000 |
| 1996/08/23 | 728 | 728 | 718 | 720 | 15,000 |
| 1996/08/22 | 730 | 730 | 719 | 725 | 62,000 |
| 1996/08/21 | 718 | 730 | 715 | 730 | 37,000 |
| 1996/08/20 | 737 | 737 | 710 | 718 | 19,000 |
| 1996/08/19 | 717 | 718 | 711 | 717 | 18,000 |
| 1996/08/16 | 699 | 718 | 699 | 718 | 12,000 |
| 1996/08/15 | 709 | 720 | 709 | 719 | 17,000 |
| 1996/08/14 | 690 | 710 | 682 | 710 | 18,000 |
| 1996/08/13 | 681 | 694 | 672 | 694 | 44,000 |
| 1996/08/12 | 684 | 695 | 665 | 671 | 86,000 |
| 1996/08/09 | 710 | 710 | 685 | 695 | 61,000 |
| 1996/08/08 | 703 | 710 | 701 | 710 | 41,000 |
| 1996/08/07 | 709 | 709 | 700 | 700 | 43,000 |
| 1996/08/06 | 724 | 724 | 704 | 710 | 49,000 |
| 1996/08/05 | 728 | 728 | 710 | 726 | 41,000 |
| 1996/08/02 | 735 | 735 | 710 | 711 | 56,000 |
| 1996/08/01 | 716 | 730 | 702 | 730 | 85,000 |
| 1996/07/31 | 720 | 730 | 713 | 716 | 76,000 |
| 1996/07/30 | 733 | 735 | 723 | 723 | 203,000 |
| 1996/07/29 | 759 | 759 | 743 | 743 | 93,000 |
| 1996/07/26 | 765 | 765 | 750 | 760 | 41,000 |
| 1996/07/25 | 764 | 767 | 746 | 765 | 117,000 |
| 1996/07/24 | 777 | 780 | 760 | 760 | 27,000 |
| 1996/07/23 | 767 | 777 | 765 | 777 | 18,000 |
| 1996/07/22 | 785 | 785 | 777 | 777 | 19,000 |
| 1996/07/19 | 776 | 790 | 775 | 778 | 42,000 |
| 1996/07/18 | 786 | 790 | 774 | 774 | 46,000 |
| 1996/07/17 | 808 | 808 | 775 | 780 | 32,000 |
| 1996/07/16 | 785 | 810 | 775 | 810 | 47,000 |
| 1996/07/15 | 798 | 800 | 790 | 795 | 61,000 |
| 1996/07/12 | 796 | 799 | 790 | 797 | 35,000 |
| 1996/07/11 | 797 | 804 | 797 | 804 | 63,000 |
| 1996/07/10 | 816 | 816 | 797 | 797 | 40,000 |
| 1996/07/09 | 800 | 810 | 792 | 810 | 63,000 |
| 1996/07/08 | 805 | 815 | 795 | 815 | 62,000 |
| 1996/07/05 | 807 | 815 | 795 | 815 | 68,000 |
| 1996/07/04 | 815 | 818 | 805 | 817 | 23,000 |
| 1996/07/03 | 815 | 815 | 805 | 815 | 38,000 |
| 1996/07/02 | 822 | 823 | 814 | 814 | 45,000 |
| 1996/07/01 | 830 | 830 | 812 | 813 | 43,000 |
| 1996/06/28 | 836 | 840 | 816 | 830 | 47,000 |
| 1996/06/27 | 823 | 826 | 814 | 826 | 41,000 |
| 1996/06/26 | 822 | 830 | 815 | 825 | 93,000 |
| 1996/06/25 | 822 | 825 | 813 | 822 | 68,000 |
| 1996/06/24 | 825 | 825 | 812 | 812 | 53,000 |
| 1996/06/21 | 822 | 830 | 815 | 823 | 82,000 |
| 1996/06/20 | 829 | 838 | 820 | 821 | 72,000 |
| 1996/06/19 | 837 | 840 | 830 | 839 | 56,000 |
| 1996/06/18 | 845 | 849 | 835 | 837 | 50,000 |
| 1996/06/17 | 835 | 850 | 830 | 850 | 65,000 |
| 1996/06/14 | 825 | 845 | 825 | 845 | 89,000 |
| 1996/06/13 | 840 | 840 | 828 | 835 | 50,000 |
| 1996/06/12 | 812 | 828 | 810 | 820 | 100,000 |
| 1996/06/11 | 815 | 820 | 805 | 810 | 86,000 |
| 1996/06/10 | 825 | 826 | 818 | 819 | 51,000 |
| 1996/06/07 | 840 | 841 | 812 | 815 | 232,000 |
| 1996/06/06 | 850 | 859 | 831 | 837 | 162,000 |
| 1996/06/05 | 879 | 879 | 850 | 860 | 124,000 |
| 1996/06/04 | 834 | 885 | 834 | 885 | 213,000 |
| 1996/06/03 | 881 | 881 | 821 | 830 | 346,000 |
| 1996/05/31 | 895 | 899 | 861 | 871 | 317,000 |
| 1996/05/30 | 921 | 922 | 900 | 905 | 179,000 |
| 1996/05/29 | 930 | 940 | 920 | 921 | 290,000 |
| 1996/05/28 | 945 | 955 | 935 | 935 | 135,000 |
| 1996/05/27 | 973 | 973 | 945 | 950 | 132,000 |
| 1996/05/24 | 959 | 975 | 954 | 974 | 73,000 |
| 1996/05/23 | 960 | 970 | 951 | 969 | 176,000 |
| 1996/05/22 | 1,000 | 1,000 | 970 | 970 | 305,000 |
| 1996/05/21 | 1,020 | 1,020 | 990 | 999 | 391,000 |
| 1996/05/20 | 1,030 | 1,030 | 990 | 1,010 | 709,000 |
| 1996/05/17 | 1,030 | 1,070 | 1,020 | 1,030 | 3,529,000 |
| 1996/05/16 | 980 | 1,050 | 980 | 1,030 | 3,109,000 |
| 1996/05/15 | 965 | 984 | 951 | 977 | 448,000 |
| 1996/05/14 | 964 | 970 | 940 | 965 | 411,000 |
| 1996/05/13 | 1,020 | 1,030 | 946 | 958 | 1,716,000 |
| 1996/05/10 | 933 | 1,020 | 933 | 1,000 | 2,841,000 |
| 1996/05/09 | 966 | 966 | 920 | 933 | 1,088,000 |
| 1996/05/08 | 989 | 1,010 | 955 | 956 | 4,104,000 |
| 1996/05/07 | 931 | 1,030 | 929 | 999 | 8,859,000 |
| 1996/05/02 | 905 | 921 | 900 | 921 | 1,136,000 |
| 1996/05/01 | 873 | 887 | 870 | 885 | 81,000 |
| 1996/04/30 | 871 | 873 | 865 | 870 | 10,000 |
| 1996/04/26 | 873 | 873 | 872 | 872 | 18,000 |
| 1996/04/25 | 873 | 873 | 873 | 873 | 9,000 |
| 1996/04/24 | 874 | 874 | 870 | 874 | 49,000 |
| 1996/04/23 | 874 | 875 | 857 | 875 | 10,000 |
| 1996/04/22 | 875 | 875 | 874 | 875 | 16,000 |
| 1996/04/19 | 877 | 877 | 875 | 875 | 84,000 |
| 1996/04/18 | 865 | 877 | 859 | 875 | 69,000 |
| 1996/04/17 | 877 | 877 | 870 | 872 | 26,000 |
| 1996/04/16 | 879 | 879 | 877 | 877 | 19,000 |
| 1996/04/15 | 867 | 879 | 860 | 879 | 26,000 |
| 1996/04/12 | 867 | 867 | 867 | 867 | 31,000 |
| 1996/04/11 | 850 | 860 | 843 | 854 | 19,000 |
| 1996/04/10 | 845 | 848 | 843 | 843 | 13,000 |
| 1996/04/09 | 839 | 844 | 836 | 843 | 90,000 |
| 1996/04/08 | 844 | 844 | 827 | 832 | 7,000 |
| 1996/04/05 | 842 | 843 | 836 | 837 | 11,000 |
| 1996/04/04 | 820 | 844 | 820 | 844 | 6,000 |
| 1996/04/03 | 835 | 840 | 834 | 834 | 14,000 |
| 1996/04/02 | 830 | 840 | 830 | 835 | 8,000 |
| 1996/04/01 | 826 | 830 | 826 | 830 | 25,000 |
| 1996/03/29 | 818 | 828 | 818 | 820 | 13,000 |
| 1996/03/28 | 810 | 820 | 810 | 820 | 30,000 |
| 1996/03/26 | 812 | 830 | 810 | 810 | 16,000 |
| 1996/03/25 | 805 | 810 | 801 | 810 | 17,000 |
| 1996/03/22 | 787 | 807 | 787 | 807 | 5,000 |
| 1996/03/21 | 809 | 817 | 799 | 817 | 725,000 |
| 1996/03/19 | 819 | 819 | 789 | 789 | 36,000 |
| 1996/03/18 | 820 | 820 | 820 | 820 | 5,000 |
| 1996/03/15 | 819 | 820 | 801 | 810 | 46,000 |
| 1996/03/14 | 820 | 820 | 818 | 819 | 18,000 |
| 1996/03/13 | 820 | 826 | 820 | 826 | 28,000 |
| 1996/03/12 | 811 | 820 | 801 | 820 | 413,000 |
| 1996/03/11 | 810 | 811 | 810 | 811 | 401,000 |
| 1996/03/08 | 819 | 820 | 819 | 820 | 84,000 |
| 1996/03/07 | 801 | 801 | 800 | 800 | 4,000 |
| 1996/03/06 | 800 | 810 | 800 | 800 | 5,000 |
| 1996/03/05 | 801 | 801 | 799 | 799 | 7,000 |
| 1996/03/04 | 810 | 810 | 800 | 800 | 3,000 |
| 1996/03/01 | 818 | 818 | 794 | 810 | 34,000 |
| 1996/02/29 | 819 | 819 | 818 | 819 | 57,000 |
| 1996/02/28 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/02/27 | 819 | 819 | 791 | 791 | 10,000 |
| 1996/02/26 | 819 | 819 | 819 | 819 | 5,000 |
| 1996/02/23 | 818 | 819 | 818 | 819 | 6,000 |
| 1996/02/22 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/02/21 | 791 | 791 | 791 | 791 | 2,000 |
| 1996/02/20 | 819 | 819 | 809 | 809 | 5,000 |
| 1996/02/19 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/02/16 | 819 | 819 | 790 | 790 | 9,000 |
| 1996/02/15 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/02/14 | 821 | 821 | 820 | 820 | 3,000 |
| 1996/02/13 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/02/09 | 800 | 820 | 800 | 820 | 6,000 |
| 1996/02/08 | 815 | 820 | 815 | 819 | 3,000 |
| 1996/02/07 | 808 | 808 | 808 | 808 | 3,000 |
| 1996/02/06 | 808 | 808 | 808 | 808 | 4,000 |
| 1996/02/05 | 828 | 828 | 828 | 828 | 1,000 |
| 1996/02/02 | 820 | 829 | 820 | 829 | 4,000 |
| 1996/02/01 | 820 | 824 | 820 | 820 | 10,000 |
| 1996/01/31 | 824 | 824 | 820 | 820 | 21,000 |
| 1996/01/30 | 810 | 820 | 810 | 811 | 8,000 |
| 1996/01/26 | 800 | 810 | 800 | 810 | 2,000 |
| 1996/01/25 | 800 | 800 | 790 | 790 | 2,000 |
| 1996/01/23 | 770 | 790 | 770 | 790 | 20,000 |
| 1996/01/22 | 800 | 800 | 791 | 791 | 7,000 |
| 1996/01/19 | 824 | 824 | 824 | 824 | 3,000 |
| 1996/01/18 | 828 | 828 | 827 | 827 | 6,000 |
| 1996/01/17 | 830 | 839 | 829 | 829 | 11,000 |
| 1996/01/16 | 829 | 829 | 829 | 829 | 4,000 |
| 1996/01/12 | 820 | 830 | 820 | 829 | 7,000 |
| 1996/01/11 | 819 | 820 | 819 | 820 | 2,000 |
| 1996/01/10 | 819 | 819 | 819 | 819 | 1,000 |
| 1996/01/09 | 800 | 820 | 800 | 820 | 7,000 |
| 1996/01/08 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/01/05 | 790 | 790 | 790 | 790 | 2,000 |