日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 116 118 116 118 35,000
2000/12/28 114 116 113 116 7,000
2000/12/27 112 113 112 113 12,000
2000/12/26 114 114 113 113 42,000
2000/12/25 112 114 112 114 26,000
2000/12/22 113 113 110 110 57,000
2000/12/21 115 116 111 111 53,000
2000/12/20 117 118 110 118 57,000
2000/12/19 118 119 118 118 27,000
2000/12/18 119 119 119 119 20,000
2000/12/15 121 122 120 120 48,000
2000/12/14 120 121 120 120 35,000
2000/12/13 122 125 121 125 20,000
2000/12/12 123 125 121 125 28,000
2000/12/11 125 126 122 126 48,000
2000/12/08 120 121 120 120 48,000
2000/12/07 129 129 125 125 8,000
2000/12/06 130 130 125 127 17,000
2000/12/05 130 130 125 126 45,000
2000/12/04 130 135 130 130 127,000
2000/12/01 120 125 120 120 90,000
2000/11/30 122 123 119 120 54,000
2000/11/29 118 119 118 119 15,000
2000/11/28 119 120 118 119 30,000
2000/11/27 118 120 118 119 13,000
2000/11/24 120 120 117 117 34,000
2000/11/22 117 120 117 120 15,000
2000/11/21 119 122 117 117 44,000
2000/11/20 119 119 117 118 16,000
2000/11/17 119 121 119 119 23,000
2000/11/16 119 121 119 121 11,000
2000/11/15 118 123 117 117 26,000
2000/11/14 118 120 118 120 10,000
2000/11/13 118 120 118 120 5,000
2000/11/10 121 121 119 120 28,000
2000/11/09 124 124 121 121 4,000
2000/11/08 122 124 121 124 7,000
2000/11/07 125 125 120 121 31,000
2000/11/06 124 125 123 125 49,000
2000/11/02 125 125 120 124 41,000
2000/11/01 120 125 120 125 22,000
2000/10/31 120 125 120 125 21,000
2000/10/30 125 125 124 124 18,000
2000/10/27 120 125 120 125 62,000
2000/10/26 120 125 120 125 23,000
2000/10/25 125 125 118 119 22,000
2000/10/24 124 126 124 125 19,000
2000/10/23 121 126 121 126 17,000
2000/10/20 129 129 125 128 13,000
2000/10/19 123 126 123 124 31,000
2000/10/18 123 124 123 124 19,000
2000/10/17 123 125 123 125 6,000
2000/10/16 124 125 124 125 11,000
2000/10/13 123 124 122 124 37,000
2000/10/12 125 125 121 121 22,000
2000/10/11 121 125 118 125 12,000
2000/10/10 121 126 121 126 6,000
2000/10/06 125 126 119 126 37,000
2000/10/05 127 127 125 127 7,000
2000/10/04 127 128 121 128 17,000
2000/10/03 124 129 124 129 5,000
2000/10/02 129 129 127 128 11,000
2000/09/29 125 129 120 129 58,000
2000/09/28 118 125 118 125 24,000
2000/09/27 119 121 116 118 25,000
2000/09/26 121 121 120 120 7,000
2000/09/25 121 127 120 126 28,000
2000/09/22 120 120 118 120 21,000
2000/09/21 121 124 118 124 39,000
2000/09/20 129 129 120 120 35,000
2000/09/19 119 121 117 121 36,000
2000/09/18 116 119 115 119 32,000
2000/09/14 115 116 115 116 13,000
2000/09/13 115 118 115 115 31,000
2000/09/12 116 118 116 116 11,000
2000/09/11 120 120 118 118 20,000
2000/09/08 115 118 115 118 25,000
2000/09/07 115 116 115 115 29,000
2000/09/06 120 120 115 120 58,000
2000/09/05 125 127 115 116 93,000
2000/09/04 124 127 124 126 12,000
2000/09/01 125 135 125 128 35,000
2000/08/31 131 132 125 125 18,000
2000/08/30 125 131 125 131 16,000
2000/08/29 133 133 121 130 31,000
2000/08/28 130 131 130 130 17,000
2000/08/25 130 132 128 130 25,000
2000/08/24 128 133 128 128 16,000
2000/08/23 128 130 128 128 3,000
2000/08/22 132 133 125 130 17,000
2000/08/21 135 135 126 127 40,000
2000/08/18 128 135 128 134 63,000
2000/08/17 130 130 129 129 22,000
2000/08/16 130 134 129 130 47,000
2000/08/15 130 135 130 135 9,000
2000/08/14 131 131 131 131 11,000
2000/08/11 131 134 131 132 35,000
2000/08/10 135 136 131 135 35,000
2000/08/09 134 135 133 135 12,000
2000/08/08 133 135 133 135 19,000
2000/08/07 132 135 132 135 15,000
2000/08/04 132 133 131 132 36,000
2000/08/03 133 133 131 132 48,000
2000/08/02 135 135 132 132 19,000
2000/08/01 132 135 130 134 36,000
2000/07/31 133 133 131 133 65,000
2000/07/28 135 135 133 134 45,000
2000/07/27 135 135 132 134 42,000
2000/07/26 135 135 133 134 31,000
2000/07/25 133 135 133 134 19,000
2000/07/24 137 137 133 133 32,000
2000/07/21 137 140 137 138 21,000
2000/07/19 134 139 132 138 36,000
2000/07/18 138 140 135 135 69,000
2000/07/17 139 140 136 137 52,000
2000/07/14 140 140 136 140 19,000
2000/07/13 142 142 135 142 57,000
2000/07/12 144 144 134 142 38,000
2000/07/11 142 143 141 142 32,000
2000/07/10 139 144 138 138 44,000
2000/07/07 133 135 133 134 19,000
2000/07/06 135 135 133 134 69,000
2000/07/05 138 139 136 137 52,000
2000/07/04 141 142 139 139 163,000
2000/07/03 135 143 135 139 71,000
2000/06/30 130 133 130 133 38,000
2000/06/29 129 132 128 132 28,000
2000/06/28 134 134 125 127 56,000
2000/06/27 125 128 124 128 44,000
2000/06/26 124 125 124 124 50,000
2000/06/23 126 126 124 124 66,000
2000/06/22 125 126 123 125 53,000
2000/06/21 122 123 121 123 68,000
2000/06/20 120 121 116 121 54,000
2000/06/19 119 120 119 120 32,000
2000/06/16 125 125 120 120 43,000
2000/06/15 119 123 119 122 22,000
2000/06/14 124 125 123 125 46,000
2000/06/13 124 124 121 124 30,000
2000/06/12 126 126 120 120 92,000
2000/06/09 112 116 112 116 77,000
2000/06/08 115 115 112 112 26,000
2000/06/07 113 113 110 110 34,000
2000/06/06 115 115 113 113 34,000
2000/06/05 112 115 112 113 25,000
2000/06/02 113 117 112 112 18,000
2000/06/01 112 113 110 113 28,000
2000/05/31 119 120 119 119 16,000
2000/05/30 117 119 117 118 40,000
2000/05/29 116 117 114 117 28,000
2000/05/26 112 112 112 112 7,000
2000/05/25 114 114 110 112 23,000
2000/05/24 112 113 111 113 4,000
2000/05/23 116 116 110 112 50,000
2000/05/22 118 118 115 115 15,000
2000/05/19 116 116 111 116 37,000
2000/05/18 116 116 113 114 16,000
2000/05/17 115 117 115 116 20,000
2000/05/16 113 117 113 114 21,000
2000/05/15 120 120 113 113 11,000
2000/05/12 110 118 110 113 9,000
2000/05/11 113 114 110 110 26,000
2000/05/10 114 114 111 113 21,000
2000/05/09 115 115 111 114 4,000
2000/05/08 113 113 108 113 14,000
2000/05/02 112 115 108 115 20,000
2000/05/01 106 112 106 112 16,000
2000/04/28 115 115 106 106 25,000
2000/04/27 111 115 110 110 20,000
2000/04/26 112 113 110 112 22,000
2000/04/25 115 115 110 112 46,000
2000/04/24 113 116 111 112 21,000
2000/04/21 110 116 110 116 42,000
2000/04/20 125 125 117 125 38,000
2000/04/19 124 124 115 118 21,000
2000/04/18 123 125 120 125 26,000
2000/04/17 121 125 112 125 35,000
2000/04/14 126 130 125 130 17,000
2000/04/13 127 128 126 126 11,000
2000/04/12 124 129 124 129 11,000
2000/04/11 126 130 124 128 44,000
2000/04/10 128 130 124 124 29,000
2000/04/07 130 130 127 128 40,000
2000/04/06 136 136 131 131 23,000
2000/04/05 133 138 126 137 78,000
2000/04/04 125 129 123 127 40,000
2000/04/03 121 125 121 125 32,000
2000/03/31 125 125 123 124 22,000
2000/03/30 130 130 125 125 26,000
2000/03/29 129 130 123 130 35,000
2000/03/28 134 134 122 123 24,000
2000/03/27 135 136 119 120 75,000
2000/03/24 115 115 114 114 37,000
2000/03/23 116 117 115 116 40,000
2000/03/22 117 117 113 114 47,000
2000/03/21 116 116 114 115 54,000
2000/03/17 110 114 105 114 38,000
2000/03/16 111 111 105 110 39,000
2000/03/15 112 112 109 111 29,000
2000/03/14 109 112 108 112 31,000
2000/03/13 110 110 108 110 43,000
2000/03/10 110 110 100 109 234,000
2000/03/09 106 111 103 103 25,000
2000/03/08 106 112 106 106 57,000
2000/03/07 112 113 106 110 46,000
2000/03/06 112 112 106 110 52,000
2000/03/03 113 113 105 107 29,000
2000/03/02 110 115 108 108 21,000
2000/03/01 112 117 109 115 28,000
2000/02/29 111 117 108 108 51,000
2000/02/28 118 118 108 111 123,000
2000/02/25 108 109 105 108 53,000
2000/02/24 98 110 98 104 29,000
2000/02/23 103 103 90 98 44,000
2000/02/22 108 110 105 105 46,000
2000/02/21 112 113 110 110 35,000
2000/02/18 117 117 113 113 23,000
2000/02/17 117 117 115 115 17,000
2000/02/16 117 117 115 117 37,000
2000/02/15 116 117 116 116 27,000
2000/02/14 120 120 116 116 54,000
2000/02/10 120 126 119 119 19,000
2000/02/09 122 125 117 125 55,000
2000/02/08 123 123 119 121 10,000
2000/02/07 120 128 117 117 49,000
2000/02/04 122 123 120 120 68,000
2000/02/03 123 124 122 122 12,000
2000/02/02 126 130 121 121 48,000
2000/02/01 129 129 123 123 45,000
2000/01/31 129 133 126 126 22,000
2000/01/28 131 135 125 125 21,000
2000/01/27 130 130 127 130 28,000
2000/01/26 129 130 128 130 48,000
2000/01/25 129 130 128 128 26,000
2000/01/24 131 131 127 129 44,000
2000/01/21 131 136 123 126 100,000
2000/01/20 148 149 140 140 20,000
2000/01/19 142 142 135 138 55,000
2000/01/18 142 143 138 141 22,000
2000/01/17 140 147 140 147 51,000
2000/01/14 143 143 134 136 75,000
2000/01/13 123 135 120 133 107,000
2000/01/12 127 127 124 124 12,000
2000/01/11 120 127 120 127 16,000
2000/01/07 120 120 116 120 25,000
2000/01/06 125 125 118 120 21,000
2000/01/05 126 126 118 125 25,000
2000/01/04 128 128 127 128 12,000

このページの先頭へ