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 |
---|---|---|---|---|---|
1997/12/30 | 212 | 220 | 210 | 220 | 17,000 |
1997/12/29 | 210 | 212 | 205 | 212 | 24,000 |
1997/12/26 | 213 | 215 | 213 | 213 | 26,000 |
1997/12/25 | 220 | 220 | 213 | 213 | 97,000 |
1997/12/24 | 210 | 213 | 207 | 212 | 140,000 |
1997/12/22 | 211 | 212 | 210 | 210 | 63,000 |
1997/12/19 | 217 | 217 | 210 | 212 | 53,000 |
1997/12/18 | 220 | 222 | 217 | 217 | 28,000 |
1997/12/17 | 227 | 230 | 220 | 220 | 43,000 |
1997/12/16 | 224 | 229 | 219 | 229 | 31,000 |
1997/12/15 | 215 | 224 | 215 | 224 | 29,000 |
1997/12/12 | 220 | 222 | 220 | 220 | 61,000 |
1997/12/11 | 225 | 227 | 225 | 225 | 10,000 |
1997/12/10 | 226 | 232 | 225 | 225 | 34,000 |
1997/12/09 | 225 | 227 | 225 | 227 | 60,000 |
1997/12/08 | 224 | 225 | 220 | 225 | 49,000 |
1997/12/05 | 224 | 224 | 220 | 224 | 54,000 |
1997/12/04 | 231 | 231 | 220 | 225 | 50,000 |
1997/12/03 | 234 | 235 | 228 | 230 | 48,000 |
1997/12/02 | 236 | 237 | 234 | 234 | 27,000 |
1997/12/01 | 225 | 234 | 225 | 234 | 42,000 |
1997/11/28 | 217 | 220 | 215 | 220 | 42,000 |
1997/11/27 | 210 | 215 | 205 | 215 | 29,000 |
1997/11/26 | 218 | 223 | 209 | 215 | 75,000 |
1997/11/25 | 219 | 219 | 210 | 213 | 47,000 |
1997/11/21 | 221 | 230 | 219 | 224 | 73,000 |
1997/11/20 | 217 | 220 | 217 | 219 | 63,000 |
1997/11/19 | 226 | 226 | 215 | 217 | 145,000 |
1997/11/18 | 225 | 227 | 220 | 225 | 62,000 |
1997/11/17 | 221 | 229 | 220 | 225 | 150,000 |
1997/11/14 | 227 | 228 | 215 | 220 | 172,000 |
1997/11/13 | 225 | 230 | 220 | 228 | 63,000 |
1997/11/12 | 238 | 238 | 230 | 230 | 56,000 |
1997/11/11 | 238 | 238 | 235 | 238 | 30,000 |
1997/11/10 | 244 | 244 | 234 | 243 | 479,000 |
1997/11/07 | 260 | 260 | 245 | 245 | 61,000 |
1997/11/06 | 274 | 277 | 255 | 255 | 167,000 |
1997/11/05 | 281 | 281 | 279 | 279 | 65,000 |
1997/11/04 | 287 | 287 | 287 | 287 | 13,000 |
1997/10/31 | 285 | 285 | 280 | 285 | 12,000 |
1997/10/30 | 289 | 289 | 280 | 280 | 21,000 |
1997/10/29 | 276 | 290 | 276 | 290 | 28,000 |
1997/10/28 | 269 | 274 | 265 | 274 | 26,000 |
1997/10/27 | 280 | 280 | 270 | 274 | 10,000 |
1997/10/24 | 269 | 280 | 269 | 280 | 28,000 |
1997/10/23 | 272 | 279 | 271 | 275 | 41,000 |
1997/10/22 | 250 | 266 | 250 | 266 | 21,000 |
1997/10/21 | 250 | 269 | 250 | 255 | 27,000 |
1997/10/20 | 235 | 237 | 230 | 235 | 17,000 |
1997/10/17 | 230 | 238 | 230 | 235 | 27,000 |
1997/10/16 | 230 | 241 | 220 | 230 | 68,000 |
1997/10/15 | 236 | 236 | 230 | 230 | 29,000 |
1997/10/14 | 240 | 240 | 228 | 230 | 74,000 |
1997/10/13 | 241 | 245 | 240 | 245 | 23,000 |
1997/10/09 | 256 | 256 | 235 | 250 | 38,000 |
1997/10/08 | 260 | 260 | 256 | 256 | 52,000 |
1997/10/07 | 274 | 274 | 267 | 270 | 12,000 |
1997/10/06 | 270 | 275 | 265 | 275 | 22,000 |
1997/10/03 | 280 | 280 | 275 | 279 | 31,000 |
1997/10/02 | 285 | 285 | 281 | 281 | 12,000 |
1997/10/01 | 284 | 285 | 280 | 285 | 22,000 |
1997/09/30 | 290 | 290 | 281 | 285 | 26,000 |
1997/09/29 | 300 | 301 | 290 | 290 | 23,000 |
1997/09/26 | 301 | 302 | 300 | 300 | 37,000 |
1997/09/25 | 312 | 312 | 301 | 301 | 13,000 |
1997/09/24 | 312 | 318 | 312 | 312 | 31,000 |
1997/09/22 | 305 | 315 | 305 | 312 | 43,000 |
1997/09/19 | 303 | 304 | 303 | 304 | 17,000 |
1997/09/18 | 315 | 315 | 300 | 300 | 28,000 |
1997/09/17 | 322 | 322 | 315 | 320 | 20,000 |
1997/09/16 | 320 | 324 | 320 | 323 | 30,000 |
1997/09/12 | 325 | 325 | 320 | 320 | 75,000 |
1997/09/11 | 335 | 335 | 325 | 325 | 11,000 |
1997/09/10 | 340 | 345 | 335 | 345 | 9,000 |
1997/09/09 | 345 | 345 | 345 | 345 | 14,000 |
1997/09/08 | 362 | 362 | 345 | 354 | 24,000 |
1997/09/05 | 362 | 363 | 360 | 363 | 14,000 |
1997/09/04 | 364 | 364 | 363 | 363 | 19,000 |
1997/09/03 | 364 | 365 | 364 | 364 | 12,000 |
1997/09/02 | 363 | 364 | 360 | 364 | 15,000 |
1997/09/01 | 367 | 367 | 364 | 364 | 6,000 |
1997/08/29 | 362 | 367 | 360 | 367 | 10,000 |
1997/08/28 | 378 | 378 | 368 | 368 | 7,000 |
1997/08/27 | 378 | 378 | 378 | 378 | 46,000 |
1997/08/26 | 361 | 380 | 361 | 378 | 10,000 |
1997/08/25 | 359 | 360 | 359 | 360 | 5,000 |
1997/08/22 | 365 | 365 | 356 | 358 | 12,000 |
1997/08/21 | 376 | 380 | 375 | 380 | 10,000 |
1997/08/20 | 375 | 380 | 375 | 375 | 21,000 |
1997/08/19 | 377 | 377 | 365 | 365 | 19,000 |
1997/08/18 | 372 | 377 | 367 | 367 | 36,000 |
1997/08/15 | 375 | 377 | 370 | 377 | 19,000 |
1997/08/14 | 379 | 380 | 375 | 378 | 97,000 |
1997/08/13 | 340 | 379 | 336 | 379 | 27,000 |
1997/08/12 | 340 | 346 | 336 | 336 | 14,000 |
1997/08/11 | 340 | 340 | 332 | 335 | 19,000 |
1997/08/08 | 350 | 353 | 348 | 353 | 23,000 |
1997/08/07 | 351 | 362 | 350 | 350 | 39,000 |
1997/08/06 | 350 | 360 | 345 | 350 | 39,000 |
1997/08/05 | 367 | 372 | 355 | 355 | 46,000 |
1997/08/04 | 365 | 372 | 362 | 372 | 42,000 |
1997/08/01 | 370 | 371 | 370 | 370 | 21,000 |
1997/07/31 | 370 | 380 | 370 | 370 | 15,000 |
1997/07/30 | 404 | 404 | 385 | 385 | 35,000 |
1997/07/29 | 404 | 408 | 402 | 408 | 19,000 |
1997/07/28 | 400 | 404 | 400 | 404 | 5,000 |
1997/07/25 | 381 | 390 | 381 | 390 | 12,000 |
1997/07/24 | 387 | 387 | 385 | 385 | 30,000 |
1997/07/23 | 404 | 404 | 385 | 385 | 11,000 |
1997/07/22 | 390 | 395 | 390 | 395 | 21,000 |
1997/07/18 | 405 | 407 | 405 | 405 | 21,000 |
1997/07/17 | 399 | 414 | 399 | 405 | 26,000 |
1997/07/16 | 400 | 400 | 400 | 400 | 5,000 |
1997/07/15 | 368 | 375 | 367 | 375 | 18,000 |
1997/07/14 | 376 | 377 | 366 | 367 | 26,000 |
1997/07/11 | 390 | 390 | 380 | 385 | 15,000 |
1997/07/10 | 400 | 400 | 392 | 392 | 28,000 |
1997/07/09 | 401 | 401 | 398 | 398 | 37,000 |
1997/07/08 | 402 | 402 | 402 | 402 | 2,000 |
1997/07/07 | 401 | 401 | 397 | 398 | 37,000 |
1997/07/04 | 405 | 405 | 405 | 405 | 18,000 |
1997/07/03 | 410 | 410 | 405 | 406 | 22,000 |
1997/07/02 | 413 | 413 | 410 | 410 | 18,000 |
1997/07/01 | 416 | 416 | 408 | 408 | 94,000 |
1997/06/30 | 422 | 423 | 418 | 421 | 26,000 |
1997/06/27 | 428 | 428 | 423 | 423 | 45,000 |
1997/06/26 | 425 | 427 | 424 | 427 | 67,000 |
1997/06/25 | 420 | 425 | 416 | 424 | 52,000 |
1997/06/24 | 430 | 430 | 424 | 425 | 44,000 |
1997/06/23 | 418 | 425 | 417 | 420 | 134,000 |
1997/06/20 | 420 | 420 | 413 | 417 | 73,000 |
1997/06/19 | 425 | 425 | 419 | 419 | 45,000 |
1997/06/18 | 431 | 431 | 421 | 421 | 57,000 |
1997/06/17 | 431 | 435 | 426 | 428 | 37,000 |
1997/06/16 | 442 | 442 | 430 | 430 | 51,000 |
1997/06/13 | 451 | 454 | 437 | 437 | 81,000 |
1997/06/12 | 450 | 452 | 445 | 451 | 62,000 |
1997/06/11 | 450 | 454 | 450 | 450 | 81,000 |
1997/06/10 | 449 | 450 | 446 | 450 | 21,000 |
1997/06/09 | 445 | 450 | 445 | 449 | 24,000 |
1997/06/06 | 446 | 450 | 445 | 445 | 39,000 |
1997/06/05 | 441 | 448 | 441 | 445 | 35,000 |
1997/06/04 | 442 | 443 | 440 | 440 | 65,000 |
1997/06/03 | 440 | 441 | 440 | 441 | 39,000 |
1997/06/02 | 440 | 443 | 440 | 440 | 28,000 |
1997/05/30 | 442 | 442 | 435 | 440 | 149,000 |
1997/05/29 | 446 | 449 | 441 | 441 | 76,000 |
1997/05/28 | 452 | 452 | 447 | 450 | 18,000 |
1997/05/27 | 451 | 455 | 447 | 447 | 51,000 |
1997/05/26 | 439 | 449 | 437 | 449 | 74,000 |
1997/05/23 | 439 | 439 | 435 | 439 | 28,000 |
1997/05/22 | 436 | 438 | 432 | 438 | 42,000 |
1997/05/21 | 444 | 445 | 435 | 435 | 54,000 |
1997/05/20 | 450 | 450 | 440 | 440 | 67,000 |
1997/05/19 | 429 | 443 | 429 | 440 | 44,000 |
1997/05/16 | 423 | 435 | 423 | 429 | 39,000 |
1997/05/15 | 425 | 425 | 420 | 420 | 144,000 |
1997/05/14 | 430 | 430 | 419 | 429 | 160,000 |
1997/05/13 | 420 | 430 | 419 | 429 | 128,000 |
1997/05/12 | 410 | 419 | 410 | 419 | 45,000 |
1997/05/09 | 423 | 423 | 415 | 415 | 40,000 |
1997/05/08 | 424 | 433 | 423 | 423 | 61,000 |
1997/05/07 | 430 | 435 | 425 | 434 | 92,000 |
1997/05/06 | 425 | 436 | 420 | 435 | 658,000 |
1997/05/02 | 415 | 415 | 407 | 415 | 43,000 |
1997/05/01 | 430 | 430 | 420 | 420 | 20,000 |
1997/04/30 | 419 | 420 | 413 | 420 | 38,000 |
1997/04/28 | 431 | 435 | 421 | 421 | 51,000 |
1997/04/25 | 431 | 431 | 428 | 431 | 87,000 |
1997/04/24 | 432 | 436 | 427 | 430 | 81,000 |
1997/04/23 | 410 | 435 | 410 | 430 | 222,000 |
1997/04/22 | 399 | 406 | 395 | 405 | 46,000 |
1997/04/21 | 390 | 399 | 390 | 399 | 65,000 |
1997/04/18 | 363 | 390 | 361 | 390 | 103,000 |
1997/04/17 | 367 | 370 | 360 | 360 | 31,000 |
1997/04/16 | 345 | 370 | 345 | 370 | 39,000 |
1997/04/15 | 320 | 340 | 320 | 340 | 28,000 |
1997/04/14 | 330 | 330 | 326 | 330 | 40,000 |
1997/04/11 | 310 | 335 | 305 | 335 | 39,000 |
1997/04/10 | 321 | 322 | 301 | 311 | 72,000 |
1997/04/09 | 361 | 361 | 321 | 321 | 64,000 |
1997/04/08 | 380 | 380 | 355 | 357 | 40,000 |
1997/04/07 | 410 | 410 | 390 | 390 | 88,000 |
1997/04/04 | 420 | 420 | 410 | 410 | 36,000 |
1997/04/03 | 430 | 430 | 421 | 421 | 30,000 |
1997/04/02 | 436 | 436 | 428 | 430 | 73,000 |
1997/04/01 | 450 | 450 | 430 | 435 | 20,000 |
1997/03/31 | 451 | 455 | 450 | 450 | 12,000 |
1997/03/28 | 451 | 451 | 442 | 450 | 7,000 |
1997/03/27 | 469 | 473 | 451 | 451 | 20,000 |
1997/03/26 | 474 | 474 | 469 | 470 | 20,000 |
1997/03/25 | 450 | 474 | 450 | 474 | 32,000 |
1997/03/24 | 460 | 460 | 440 | 440 | 57,000 |
1997/03/21 | 476 | 479 | 450 | 460 | 93,000 |
1997/03/19 | 485 | 485 | 473 | 475 | 39,000 |
1997/03/18 | 470 | 484 | 470 | 484 | 28,000 |
1997/03/17 | 466 | 470 | 460 | 470 | 47,000 |
1997/03/14 | 450 | 455 | 450 | 451 | 57,000 |
1997/03/13 | 469 | 469 | 465 | 468 | 11,000 |
1997/03/12 | 465 | 469 | 460 | 469 | 15,000 |
1997/03/11 | 454 | 470 | 454 | 465 | 16,000 |
1997/03/10 | 453 | 453 | 453 | 453 | 9,000 |
1997/03/07 | 450 | 472 | 450 | 472 | 16,000 |
1997/03/06 | 455 | 455 | 450 | 452 | 34,000 |
1997/03/05 | 462 | 462 | 458 | 458 | 18,000 |
1997/03/04 | 466 | 468 | 466 | 466 | 17,000 |
1997/03/03 | 468 | 471 | 466 | 466 | 12,000 |
1997/02/28 | 490 | 490 | 476 | 476 | 22,000 |
1997/02/27 | 492 | 492 | 490 | 490 | 27,000 |
1997/02/26 | 492 | 495 | 491 | 491 | 29,000 |
1997/02/25 | 495 | 495 | 482 | 482 | 12,000 |
1997/02/24 | 482 | 500 | 482 | 500 | 16,000 |
1997/02/21 | 486 | 500 | 486 | 492 | 35,000 |
1997/02/20 | 470 | 495 | 470 | 491 | 34,000 |
1997/02/19 | 456 | 462 | 456 | 460 | 15,000 |
1997/02/18 | 470 | 470 | 462 | 462 | 9,000 |
1997/02/17 | 460 | 462 | 460 | 462 | 9,000 |
1997/02/14 | 452 | 456 | 450 | 456 | 67,000 |
1997/02/13 | 471 | 480 | 450 | 451 | 31,000 |
1997/02/12 | 455 | 470 | 455 | 470 | 11,000 |
1997/02/10 | 455 | 455 | 450 | 455 | 65,000 |
1997/02/07 | 480 | 480 | 455 | 455 | 82,000 |
1997/02/06 | 490 | 490 | 480 | 480 | 30,000 |
1997/02/05 | 498 | 498 | 481 | 481 | 21,000 |
1997/02/04 | 499 | 502 | 499 | 499 | 16,000 |
1997/02/03 | 492 | 499 | 488 | 499 | 18,000 |
1997/01/31 | 467 | 495 | 460 | 494 | 102,000 |
1997/01/30 | 493 | 494 | 470 | 471 | 57,000 |
1997/01/29 | 491 | 493 | 480 | 493 | 32,000 |
1997/01/28 | 498 | 498 | 494 | 495 | 50,000 |
1997/01/27 | 498 | 502 | 497 | 498 | 40,000 |
1997/01/24 | 520 | 522 | 502 | 512 | 38,000 |
1997/01/23 | 528 | 530 | 520 | 520 | 17,000 |
1997/01/22 | 510 | 528 | 500 | 528 | 28,000 |
1997/01/21 | 527 | 527 | 501 | 501 | 27,000 |
1997/01/20 | 539 | 539 | 503 | 507 | 39,000 |
1997/01/17 | 539 | 539 | 530 | 539 | 48,000 |
1997/01/16 | 539 | 539 | 530 | 530 | 18,000 |
1997/01/14 | 540 | 540 | 520 | 540 | 65,000 |
1997/01/13 | 519 | 550 | 519 | 530 | 61,000 |
1997/01/10 | 549 | 549 | 520 | 538 | 43,000 |
1997/01/09 | 560 | 560 | 550 | 550 | 59,000 |
1997/01/08 | 580 | 580 | 545 | 550 | 39,000 |
1997/01/07 | 588 | 588 | 570 | 570 | 12,000 |
1997/01/06 | 578 | 578 | 578 | 578 | 3,000 |