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
2001/12/28 73 75 71 75 28,000
2001/12/27 72 74 70 74 20,000
2001/12/26 70 73 70 72 46,000
2001/12/25 72 74 72 73 45,000
2001/12/21 69 72 69 72 41,000
2001/12/20 66 70 63 68 102,000
2001/12/19 64 65 61 65 62,000
2001/12/18 62 69 62 64 61,000
2001/12/17 70 71 61 61 82,000
2001/12/14 72 75 71 71 150,000
2001/12/13 74 75 73 74 30,000
2001/12/12 75 78 74 74 104,000
2001/12/11 77 79 74 75 73,000
2001/12/10 83 86 71 76 88,000
2001/12/07 86 89 80 87 84,000
2001/12/06 90 90 86 87 30,000
2001/12/05 89 90 87 90 40,000
2001/12/04 90 91 88 89 83,000
2001/12/03 92 92 90 91 14,000
2001/11/30 94 94 90 94 93,000
2001/11/29 91 93 91 92 35,000
2001/11/28 93 93 92 92 28,000
2001/11/27 94 94 93 94 17,000
2001/11/26 92 94 91 94 57,000
2001/11/22 92 92 90 91 44,000
2001/11/21 92 92 90 91 44,000
2001/11/20 93 93 91 92 22,000
2001/11/19 92 93 90 90 66,000
2001/11/16 93 93 91 93 71,000
2001/11/15 93 94 92 93 55,000
2001/11/14 92 94 92 92 49,000
2001/11/13 92 95 91 94 127,000
2001/11/12 99 99 95 95 71,000
2001/11/09 103 103 98 99 159,000
2001/11/08 102 104 102 103 162,000
2001/11/07 103 103 102 102 111,000
2001/11/06 103 107 101 101 579,000
2001/11/05 105 109 97 100 822,000
2001/11/02 93 106 93 106 457,000
2001/11/01 95 96 91 93 51,000
2001/10/31 92 93 92 93 31,000
2001/10/30 95 95 94 94 45,000
2001/10/29 97 99 95 95 40,000
2001/10/26 100 100 98 98 110,000
2001/10/25 97 98 96 96 79,000
2001/10/24 96 97 95 97 62,000
2001/10/23 95 97 93 97 42,000
2001/10/22 92 93 92 93 54,000
2001/10/19 91 92 90 92 54,000
2001/10/18 90 92 90 90 65,000
2001/10/17 92 93 92 93 70,000
2001/10/16 94 94 92 92 15,000
2001/10/15 92 94 92 94 47,000
2001/10/12 94 94 91 92 70,000
2001/10/11 93 93 90 92 133,000
2001/10/10 91 94 91 93 134,000
2001/10/09 92 94 91 91 194,000
2001/10/05 100 100 90 90 120,000
2001/10/04 100 102 99 102 29,000
2001/10/03 99 100 95 96 66,000
2001/10/02 98 99 95 99 34,000
2001/10/01 93 97 93 95 36,000
2001/09/28 93 94 92 93 108,000
2001/09/27 94 94 93 93 45,000
2001/09/26 96 96 93 94 28,000
2001/09/25 96 96 94 96 15,000
2001/09/21 93 94 92 93 75,000
2001/09/20 96 96 94 96 66,000
2001/09/19 95 97 95 96 44,000
2001/09/18 92 98 92 98 77,000
2001/09/17 96 98 93 93 61,000
2001/09/14 95 99 94 98 151,000
2001/09/13 91 95 91 95 112,000
2001/09/12 95 95 86 93 198,000
2001/09/11 101 101 100 101 68,000
2001/09/10 101 102 98 101 128,000
2001/09/07 105 105 102 105 76,000
2001/09/06 106 107 105 107 84,000
2001/09/05 106 108 105 108 81,000
2001/09/04 106 108 105 108 120,000
2001/09/03 110 112 107 109 112,000
2001/08/31 110 112 109 110 149,000
2001/08/30 115 116 110 115 263,000
2001/08/29 124 124 120 120 131,000
2001/08/28 125 127 123 125 195,000
2001/08/27 128 128 124 125 213,000
2001/08/24 133 133 123 126 376,000
2001/08/23 132 133 129 131 260,000
2001/08/22 132 133 125 127 463,000
2001/08/21 128 133 127 132 944,000
2001/08/20 116 126 116 125 646,000
2001/08/17 117 117 113 113 113,000
2001/08/16 109 116 109 114 78,000
2001/08/15 110 111 108 110 91,000
2001/08/14 112 112 109 110 37,000
2001/08/13 109 111 109 111 23,000
2001/08/10 109 111 109 109 57,000
2001/08/09 111 111 108 108 29,000
2001/08/08 110 110 108 108 49,000
2001/08/07 108 109 106 109 153,000
2001/08/06 112 112 108 108 30,000
2001/08/03 113 113 109 111 75,000
2001/08/02 109 114 109 114 129,000
2001/08/01 108 110 108 108 62,000
2001/07/31 110 110 108 109 36,000
2001/07/30 110 115 107 115 67,000
2001/07/27 109 110 109 110 41,000
2001/07/26 110 110 108 109 53,000
2001/07/25 109 109 107 108 39,000
2001/07/24 103 109 103 109 91,000
2001/07/23 116 118 110 112 79,000
2001/07/19 119 119 116 118 19,000
2001/07/18 117 117 115 116 31,000
2001/07/17 119 119 118 118 16,000
2001/07/16 118 119 118 118 11,000
2001/07/13 118 120 118 118 39,000
2001/07/12 120 121 119 120 29,000
2001/07/11 123 123 120 121 25,000
2001/07/10 120 123 120 123 13,000
2001/07/09 121 122 119 120 44,000
2001/07/06 122 123 121 123 26,000
2001/07/05 125 125 121 124 27,000
2001/07/04 121 127 120 120 73,000
2001/07/03 125 126 122 122 96,000
2001/07/02 130 130 126 127 43,000
2001/06/29 129 130 126 127 56,000
2001/06/28 128 129 125 127 63,000
2001/06/27 127 128 125 127 91,000
2001/06/26 125 127 125 127 47,000
2001/06/25 123 126 122 124 40,000
2001/06/22 121 123 119 123 27,000
2001/06/21 118 120 118 120 20,000
2001/06/20 120 120 118 120 47,000
2001/06/19 121 121 118 119 53,000
2001/06/18 120 121 119 121 63,000
2001/06/15 119 119 118 118 38,000
2001/06/14 120 121 119 120 38,000
2001/06/13 120 120 120 120 11,000
2001/06/12 121 122 120 120 62,000
2001/06/11 122 122 121 122 17,000
2001/06/08 120 122 117 122 147,000
2001/06/07 120 122 120 122 15,000
2001/06/06 121 126 120 120 34,000
2001/06/05 126 126 122 123 37,000
2001/06/04 125 127 121 127 40,000
2001/06/01 128 128 127 127 20,000
2001/05/31 128 130 128 129 128,000
2001/05/30 126 129 126 129 59,000
2001/05/29 125 129 125 129 63,000
2001/05/28 135 135 127 127 123,000
2001/05/25 134 134 116 116 85,000
2001/05/24 134 135 132 132 32,000
2001/05/23 135 138 135 135 53,000
2001/05/22 141 141 135 135 19,000
2001/05/21 138 139 136 136 22,000
2001/05/18 140 144 140 141 30,000
2001/05/17 136 139 136 137 21,000
2001/05/16 139 139 137 137 20,000
2001/05/15 135 139 135 139 35,000
2001/05/14 135 139 135 139 25,000
2001/05/11 135 139 135 135 39,000
2001/05/10 140 143 135 135 50,000
2001/05/09 140 140 135 139 54,000
2001/05/08 144 145 138 140 49,000
2001/05/07 143 145 143 145 75,000
2001/05/02 142 143 142 143 28,000
2001/05/01 140 142 140 141 38,000
2001/04/27 142 142 141 141 89,000
2001/04/26 137 142 137 142 222,000
2001/04/25 135 136 132 136 49,000
2001/04/24 132 134 132 134 27,000
2001/04/23 133 136 133 133 10,000
2001/04/20 136 136 131 135 18,000
2001/04/19 137 137 131 135 33,000
2001/04/18 132 138 131 138 67,000
2001/04/17 130 132 129 131 41,000
2001/04/16 130 130 129 129 24,000
2001/04/13 131 131 129 129 24,000
2001/04/12 130 132 130 132 13,000
2001/04/11 129 131 128 128 25,000
2001/04/10 128 130 128 128 40,000
2001/04/09 132 133 128 128 40,000
2001/04/06 134 136 131 131 47,000
2001/04/05 134 137 134 136 115,000
2001/04/04 129 132 128 129 57,000
2001/04/03 128 129 125 129 26,000
2001/04/02 125 128 124 128 27,000
2001/03/30 129 130 124 125 39,000
2001/03/29 126 129 123 127 61,000
2001/03/28 123 126 122 122 69,000
2001/03/27 122 123 116 122 52,000
2001/03/26 115 123 114 123 83,000
2001/03/23 115 115 112 112 27,000
2001/03/22 114 115 110 115 53,000
2001/03/21 114 116 112 116 49,000
2001/03/19 114 114 110 110 8,000
2001/03/16 112 113 106 110 15,000
2001/03/15 106 106 104 106 34,000
2001/03/14 111 112 109 109 12,000
2001/03/13 106 110 104 110 43,000
2001/03/12 112 112 110 111 14,000
2001/03/09 115 115 112 112 62,000
2001/03/08 111 114 110 111 24,000
2001/03/07 115 115 110 114 27,000
2001/03/06 115 116 112 116 30,000
2001/03/05 113 115 110 110 67,000
2001/03/02 113 113 108 108 10,000
2001/03/01 110 115 108 108 38,000
2001/02/28 114 114 109 113 17,000
2001/02/27 110 115 109 114 76,000
2001/02/26 108 109 105 108 91,000
2001/02/23 108 108 105 108 23,000
2001/02/22 105 108 105 105 20,000
2001/02/21 105 108 105 105 21,000
2001/02/20 110 110 105 105 46,000
2001/02/19 107 107 107 107 5,000
2001/02/16 109 110 109 110 8,000
2001/02/15 107 109 106 109 29,000
2001/02/14 106 108 106 108 11,000
2001/02/13 109 109 106 106 21,000
2001/02/09 104 105 104 104 5,000
2001/02/08 107 107 104 104 46,000
2001/02/07 106 107 104 105 41,000
2001/02/06 110 111 106 106 38,000
2001/02/05 109 111 107 111 18,000
2001/02/02 107 109 106 109 36,000
2001/02/01 107 108 107 107 13,000
2001/01/31 108 108 107 107 27,000
2001/01/30 111 111 108 108 20,000
2001/01/29 113 113 111 111 13,000
2001/01/26 113 114 111 111 13,000
2001/01/25 112 113 112 113 7,000
2001/01/24 111 114 110 114 24,000
2001/01/23 110 116 110 116 23,000
2001/01/22 111 113 110 113 29,000
2001/01/19 112 114 112 114 32,000
2001/01/18 104 112 104 112 42,000
2001/01/17 103 105 101 105 58,000
2001/01/16 106 106 101 101 30,000
2001/01/15 105 105 101 101 5,000
2001/01/12 107 107 100 100 90,000
2001/01/11 109 109 103 107 28,000
2001/01/10 106 110 101 105 18,000
2001/01/09 101 106 101 106 33,000
2001/01/05 115 115 111 111 18,000
2001/01/04 114 117 114 117 30,000

このページの先頭へ