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 |