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 |
---|---|---|---|---|---|
1998/12/30 | 236 | 240 | 235 | 240 | 14,000 |
1998/12/29 | 239 | 245 | 230 | 235 | 89,000 |
1998/12/28 | 255 | 255 | 221 | 239 | 216,000 |
1998/12/25 | 243 | 250 | 243 | 250 | 46,000 |
1998/12/24 | 252 | 255 | 241 | 243 | 86,000 |
1998/12/22 | 263 | 263 | 252 | 255 | 74,000 |
1998/12/21 | 274 | 274 | 251 | 261 | 42,000 |
1998/12/18 | 265 | 270 | 265 | 270 | 16,000 |
1998/12/17 | 267 | 270 | 266 | 266 | 37,000 |
1998/12/16 | 274 | 274 | 261 | 267 | 47,000 |
1998/12/15 | 270 | 275 | 250 | 255 | 171,000 |
1998/12/14 | 292 | 292 | 277 | 280 | 71,000 |
1998/12/11 | 309 | 309 | 294 | 296 | 86,000 |
1998/12/10 | 302 | 302 | 299 | 302 | 16,000 |
1998/12/09 | 300 | 302 | 299 | 302 | 51,000 |
1998/12/08 | 308 | 308 | 301 | 302 | 66,000 |
1998/12/07 | 298 | 306 | 298 | 298 | 67,000 |
1998/12/04 | 298 | 308 | 298 | 304 | 118,000 |
1998/12/03 | 296 | 308 | 290 | 308 | 87,000 |
1998/12/02 | 315 | 315 | 288 | 299 | 210,000 |
1998/12/01 | 305 | 305 | 300 | 305 | 152,000 |
1998/11/30 | 322 | 326 | 302 | 305 | 156,000 |
1998/11/27 | 328 | 331 | 320 | 325 | 315,000 |
1998/11/26 | 304 | 328 | 304 | 323 | 711,000 |
1998/11/25 | 276 | 294 | 275 | 294 | 229,000 |
1998/11/24 | 289 | 289 | 275 | 275 | 55,000 |
1998/11/20 | 272 | 283 | 271 | 283 | 85,000 |
1998/11/19 | 287 | 287 | 271 | 271 | 78,000 |
1998/11/18 | 280 | 290 | 280 | 282 | 70,000 |
1998/11/17 | 275 | 290 | 271 | 285 | 144,000 |
1998/11/16 | 275 | 279 | 272 | 272 | 73,000 |
1998/11/13 | 287 | 288 | 266 | 280 | 156,000 |
1998/11/12 | 293 | 294 | 283 | 287 | 162,000 |
1998/11/11 | 290 | 294 | 280 | 293 | 593,000 |
1998/11/10 | 266 | 292 | 263 | 290 | 383,000 |
1998/11/09 | 262 | 274 | 259 | 267 | 191,000 |
1998/11/06 | 255 | 265 | 246 | 264 | 312,000 |
1998/11/05 | 275 | 275 | 251 | 257 | 157,000 |
1998/11/04 | 260 | 289 | 258 | 271 | 401,000 |
1998/11/02 | 239 | 253 | 231 | 250 | 288,000 |
1998/10/30 | 234 | 240 | 225 | 240 | 183,000 |
1998/10/29 | 224 | 249 | 215 | 229 | 192,000 |
1998/10/28 | 176 | 225 | 176 | 225 | 213,000 |
1998/10/27 | 180 | 180 | 175 | 175 | 46,000 |
1998/10/26 | 182 | 182 | 180 | 180 | 11,000 |
1998/10/23 | 195 | 195 | 182 | 182 | 7,000 |
1998/10/22 | 185 | 195 | 181 | 181 | 26,000 |
1998/10/21 | 175 | 185 | 175 | 185 | 12,000 |
1998/10/20 | 180 | 180 | 172 | 180 | 27,000 |
1998/10/19 | 175 | 180 | 171 | 172 | 44,000 |
1998/10/16 | 175 | 176 | 175 | 175 | 41,000 |
1998/10/15 | 180 | 180 | 175 | 175 | 3,000 |
1998/10/14 | 181 | 181 | 175 | 180 | 17,000 |
1998/10/13 | 184 | 190 | 181 | 181 | 17,000 |
1998/10/12 | 191 | 191 | 184 | 184 | 24,000 |
1998/10/09 | 190 | 190 | 190 | 190 | 1,000 |
1998/10/08 | 194 | 194 | 193 | 193 | 22,000 |
1998/10/07 | 187 | 194 | 187 | 194 | 32,000 |
1998/10/06 | 180 | 188 | 176 | 188 | 16,000 |
1998/10/05 | 190 | 190 | 180 | 180 | 20,000 |
1998/10/02 | 194 | 194 | 190 | 190 | 25,000 |
1998/10/01 | 193 | 194 | 193 | 194 | 12,000 |
1998/09/30 | 202 | 202 | 196 | 197 | 30,000 |
1998/09/29 | 208 | 208 | 202 | 202 | 16,000 |
1998/09/28 | 205 | 205 | 203 | 205 | 20,000 |
1998/09/25 | 203 | 206 | 203 | 205 | 14,000 |
1998/09/24 | 214 | 222 | 210 | 215 | 42,000 |
1998/09/22 | 215 | 215 | 206 | 215 | 25,000 |
1998/09/21 | 210 | 215 | 210 | 215 | 3,000 |
1998/09/18 | 215 | 215 | 215 | 215 | 10,000 |
1998/09/17 | 216 | 216 | 215 | 215 | 9,000 |
1998/09/16 | 216 | 218 | 216 | 216 | 30,000 |
1998/09/14 | 220 | 222 | 216 | 216 | 65,000 |
1998/09/11 | 219 | 220 | 218 | 220 | 106,000 |
1998/09/10 | 227 | 227 | 220 | 220 | 74,000 |
1998/09/09 | 230 | 231 | 229 | 229 | 18,000 |
1998/09/08 | 233 | 233 | 225 | 230 | 74,000 |
1998/09/07 | 231 | 233 | 230 | 233 | 21,000 |
1998/09/04 | 236 | 236 | 231 | 231 | 28,000 |
1998/09/03 | 231 | 243 | 231 | 241 | 6,000 |
1998/09/02 | 231 | 250 | 231 | 250 | 19,000 |
1998/09/01 | 230 | 240 | 215 | 230 | 96,000 |
1998/08/31 | 240 | 240 | 230 | 230 | 15,000 |
1998/08/28 | 240 | 240 | 230 | 240 | 36,000 |
1998/08/27 | 240 | 240 | 238 | 240 | 33,000 |
1998/08/26 | 241 | 241 | 240 | 240 | 12,000 |
1998/08/25 | 250 | 250 | 240 | 240 | 4,000 |
1998/08/24 | 240 | 240 | 239 | 240 | 27,000 |
1998/08/21 | 240 | 250 | 240 | 250 | 6,000 |
1998/08/20 | 255 | 255 | 245 | 250 | 11,000 |
1998/08/19 | 245 | 255 | 245 | 253 | 36,000 |
1998/08/18 | 242 | 250 | 242 | 250 | 9,000 |
1998/08/17 | 245 | 245 | 240 | 242 | 36,000 |
1998/08/14 | 250 | 250 | 250 | 250 | 1,000 |
1998/08/13 | 242 | 250 | 240 | 250 | 12,000 |
1998/08/12 | 240 | 242 | 239 | 242 | 53,000 |
1998/08/11 | 243 | 251 | 241 | 241 | 11,000 |
1998/08/10 | 250 | 251 | 240 | 241 | 42,000 |
1998/08/07 | 251 | 252 | 245 | 249 | 102,000 |
1998/08/06 | 245 | 252 | 245 | 249 | 10,000 |
1998/08/05 | 240 | 240 | 240 | 240 | 1,000 |
1998/08/04 | 240 | 240 | 240 | 240 | 16,000 |
1998/08/03 | 247 | 247 | 243 | 243 | 6,000 |
1998/07/31 | 248 | 248 | 247 | 247 | 2,000 |
1998/07/30 | 242 | 246 | 241 | 241 | 20,000 |
1998/07/29 | 252 | 252 | 240 | 246 | 23,000 |
1998/07/28 | 249 | 255 | 249 | 253 | 38,000 |
1998/07/27 | 257 | 257 | 250 | 250 | 38,000 |
1998/07/24 | 259 | 259 | 257 | 257 | 17,000 |
1998/07/23 | 250 | 256 | 250 | 251 | 30,000 |
1998/07/22 | 267 | 267 | 267 | 267 | 5,000 |
1998/07/21 | 264 | 267 | 250 | 267 | 19,000 |
1998/07/17 | 264 | 264 | 258 | 262 | 32,000 |
1998/07/16 | 257 | 257 | 247 | 257 | 5,000 |
1998/07/15 | 264 | 264 | 255 | 257 | 26,000 |
1998/07/14 | 264 | 264 | 259 | 260 | 25,000 |
1998/07/13 | 251 | 260 | 243 | 259 | 29,000 |
1998/07/10 | 265 | 265 | 257 | 257 | 54,000 |
1998/07/09 | 266 | 266 | 254 | 265 | 36,000 |
1998/07/08 | 265 | 265 | 260 | 261 | 47,000 |
1998/07/07 | 268 | 268 | 265 | 266 | 44,000 |
1998/07/06 | 269 | 269 | 262 | 263 | 22,000 |
1998/07/03 | 259 | 268 | 252 | 268 | 18,000 |
1998/07/02 | 270 | 270 | 266 | 269 | 32,000 |
1998/07/01 | 245 | 255 | 245 | 251 | 167,000 |
1998/06/30 | 243 | 245 | 242 | 243 | 59,000 |
1998/06/29 | 243 | 243 | 243 | 243 | 9,000 |
1998/06/26 | 235 | 238 | 235 | 238 | 18,000 |
1998/06/25 | 245 | 245 | 233 | 233 | 4,000 |
1998/06/24 | 244 | 244 | 233 | 233 | 7,000 |
1998/06/23 | 235 | 245 | 235 | 244 | 59,000 |
1998/06/22 | 245 | 245 | 245 | 245 | 77,000 |
1998/06/19 | 245 | 245 | 244 | 245 | 62,000 |
1998/06/18 | 240 | 240 | 230 | 240 | 46,000 |
1998/06/17 | 231 | 235 | 230 | 235 | 227,000 |
1998/06/16 | 230 | 231 | 228 | 231 | 86,000 |
1998/06/15 | 228 | 240 | 228 | 240 | 25,000 |
1998/06/12 | 225 | 230 | 225 | 228 | 85,000 |
1998/06/11 | 230 | 230 | 225 | 230 | 12,000 |
1998/06/10 | 232 | 236 | 230 | 230 | 38,000 |
1998/06/09 | 240 | 240 | 232 | 232 | 2,000 |
1998/06/08 | 237 | 241 | 230 | 241 | 16,000 |
1998/06/05 | 240 | 242 | 238 | 242 | 13,000 |
1998/06/04 | 241 | 242 | 240 | 242 | 16,000 |
1998/06/03 | 240 | 241 | 240 | 241 | 4,000 |
1998/06/02 | 245 | 245 | 240 | 240 | 8,000 |
1998/06/01 | 242 | 242 | 240 | 240 | 15,000 |
1998/05/29 | 243 | 243 | 242 | 242 | 26,000 |
1998/05/28 | 245 | 245 | 243 | 243 | 121,000 |
1998/05/27 | 248 | 248 | 245 | 245 | 12,000 |
1998/05/26 | 250 | 250 | 246 | 248 | 35,000 |
1998/05/25 | 255 | 255 | 245 | 250 | 10,000 |
1998/05/22 | 250 | 250 | 245 | 250 | 23,000 |
1998/05/21 | 246 | 250 | 245 | 250 | 50,000 |
1998/05/20 | 248 | 248 | 246 | 246 | 16,000 |
1998/05/19 | 249 | 249 | 246 | 246 | 4,000 |
1998/05/18 | 250 | 250 | 240 | 250 | 5,000 |
1998/05/15 | 242 | 250 | 242 | 250 | 15,000 |
1998/05/14 | 250 | 250 | 241 | 250 | 5,000 |
1998/05/13 | 250 | 250 | 245 | 250 | 22,000 |
1998/05/12 | 250 | 250 | 245 | 250 | 16,000 |
1998/05/11 | 250 | 250 | 250 | 250 | 14,000 |
1998/05/08 | 250 | 250 | 250 | 250 | 2,000 |
1998/05/07 | 254 | 254 | 240 | 253 | 19,000 |
1998/05/06 | 258 | 258 | 253 | 253 | 140,000 |
1998/05/01 | 265 | 265 | 258 | 260 | 36,000 |
1998/04/30 | 264 | 265 | 261 | 265 | 12,000 |
1998/04/28 | 261 | 265 | 260 | 265 | 19,000 |
1998/04/27 | 264 | 264 | 261 | 261 | 19,000 |
1998/04/24 | 279 | 279 | 279 | 279 | 6,000 |
1998/04/23 | 261 | 279 | 261 | 279 | 133,000 |
1998/04/22 | 261 | 265 | 261 | 261 | 13,000 |
1998/04/21 | 277 | 279 | 265 | 265 | 18,000 |
1998/04/20 | 277 | 277 | 266 | 275 | 7,000 |
1998/04/17 | 261 | 261 | 255 | 257 | 14,000 |
1998/04/16 | 270 | 270 | 260 | 261 | 35,000 |
1998/04/15 | 271 | 272 | 266 | 266 | 34,000 |
1998/04/14 | 277 | 277 | 267 | 277 | 15,000 |
1998/04/13 | 280 | 280 | 278 | 278 | 3,000 |
1998/04/10 | 280 | 280 | 280 | 280 | 6,000 |
1998/04/09 | 283 | 283 | 280 | 280 | 4,000 |
1998/04/08 | 264 | 285 | 264 | 280 | 103,000 |
1998/04/07 | 264 | 264 | 261 | 264 | 11,000 |
1998/04/06 | 259 | 261 | 258 | 261 | 12,000 |
1998/04/03 | 267 | 267 | 255 | 260 | 35,000 |
1998/04/02 | 273 | 273 | 262 | 263 | 59,000 |
1998/04/01 | 284 | 284 | 275 | 275 | 99,000 |
1998/03/31 | 270 | 287 | 265 | 285 | 89,000 |
1998/03/30 | 288 | 288 | 270 | 270 | 6,000 |
1998/03/27 | 289 | 290 | 284 | 284 | 11,000 |
1998/03/26 | 288 | 289 | 283 | 288 | 8,000 |
1998/03/25 | 276 | 294 | 275 | 294 | 26,000 |
1998/03/24 | 275 | 275 | 270 | 275 | 13,000 |
1998/03/23 | 275 | 281 | 275 | 275 | 13,000 |
1998/03/20 | 280 | 284 | 280 | 284 | 11,000 |
1998/03/19 | 285 | 285 | 275 | 275 | 5,000 |
1998/03/18 | 281 | 285 | 280 | 280 | 7,000 |
1998/03/17 | 285 | 285 | 284 | 285 | 7,000 |
1998/03/16 | 280 | 281 | 280 | 281 | 4,000 |
1998/03/13 | 260 | 290 | 260 | 290 | 85,000 |
1998/03/12 | 274 | 274 | 269 | 269 | 49,000 |
1998/03/11 | 275 | 275 | 265 | 269 | 71,000 |
1998/03/10 | 289 | 289 | 265 | 265 | 48,000 |
1998/03/09 | 290 | 290 | 290 | 290 | 1,000 |
1998/03/06 | 280 | 290 | 280 | 290 | 9,000 |
1998/03/05 | 287 | 290 | 285 | 285 | 8,000 |
1998/03/04 | 294 | 294 | 294 | 294 | 3,000 |
1998/03/03 | 297 | 297 | 287 | 294 | 24,000 |
1998/03/02 | 281 | 296 | 281 | 294 | 37,000 |
1998/02/27 | 280 | 280 | 279 | 280 | 5,000 |
1998/02/26 | 276 | 276 | 267 | 267 | 15,000 |
1998/02/25 | 267 | 267 | 260 | 267 | 11,000 |
1998/02/24 | 273 | 273 | 265 | 267 | 11,000 |
1998/02/23 | 268 | 268 | 268 | 268 | 9,000 |
1998/02/20 | 278 | 278 | 268 | 268 | 10,000 |
1998/02/19 | 263 | 275 | 263 | 275 | 15,000 |
1998/02/18 | 280 | 280 | 270 | 278 | 10,000 |
1998/02/17 | 279 | 280 | 279 | 280 | 13,000 |
1998/02/16 | 283 | 283 | 280 | 280 | 10,000 |
1998/02/13 | 309 | 310 | 298 | 298 | 24,000 |
1998/02/12 | 310 | 310 | 305 | 309 | 37,000 |
1998/02/10 | 290 | 300 | 290 | 300 | 53,000 |
1998/02/09 | 280 | 281 | 280 | 281 | 10,000 |
1998/02/06 | 270 | 280 | 270 | 280 | 4,000 |
1998/02/05 | 270 | 275 | 270 | 275 | 23,000 |
1998/02/04 | 262 | 270 | 255 | 270 | 20,000 |
1998/02/03 | 252 | 267 | 252 | 260 | 11,000 |
1998/02/02 | 264 | 264 | 250 | 250 | 19,000 |
1998/01/30 | 281 | 281 | 260 | 271 | 22,000 |
1998/01/29 | 292 | 300 | 279 | 279 | 53,000 |
1998/01/28 | 300 | 300 | 290 | 297 | 80,000 |
1998/01/27 | 279 | 290 | 275 | 290 | 32,000 |
1998/01/26 | 261 | 275 | 261 | 270 | 69,000 |
1998/01/23 | 251 | 260 | 250 | 260 | 31,000 |
1998/01/22 | 250 | 250 | 249 | 250 | 16,000 |
1998/01/21 | 246 | 265 | 246 | 260 | 34,000 |
1998/01/20 | 240 | 245 | 239 | 245 | 49,000 |
1998/01/19 | 226 | 232 | 226 | 230 | 38,000 |
1998/01/16 | 210 | 223 | 210 | 223 | 32,000 |
1998/01/14 | 214 | 214 | 210 | 212 | 17,000 |
1998/01/13 | 213 | 215 | 210 | 210 | 330,000 |
1998/01/12 | 214 | 214 | 213 | 213 | 2,000 |
1998/01/09 | 220 | 220 | 215 | 215 | 4,000 |
1998/01/08 | 215 | 225 | 215 | 220 | 16,000 |
1998/01/07 | 215 | 218 | 215 | 218 | 4,000 |
1998/01/06 | 220 | 220 | 210 | 215 | 23,000 |
1998/01/05 | 223 | 225 | 223 | 225 | 5,000 |