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
2002/12/30 49 51 48 50 14,000
2002/12/27 49 49 47 48 30,000
2002/12/26 48 50 46 50 68,000
2002/12/25 46 48 46 47 39,000
2002/12/24 49 50 46 49 65,000
2002/12/20 47 50 46 50 154,000
2002/12/19 45 47 45 47 46,000
2002/12/18 48 48 45 46 67,000
2002/12/17 48 48 47 48 30,000
2002/12/16 48 50 46 49 68,000
2002/12/13 50 51 48 51 237,000
2002/12/12 49 51 48 50 93,000
2002/12/11 50 51 49 50 32,000
2002/12/10 48 52 48 51 81,000
2002/12/09 49 50 49 49 29,000
2002/12/06 50 51 49 49 58,000
2002/12/05 50 52 50 51 29,000
2002/12/04 51 52 50 52 83,000
2002/12/03 52 53 51 53 62,000
2002/12/02 53 53 51 52 93,000
2002/11/29 52 55 52 53 165,000
2002/11/28 51 55 50 55 112,000
2002/11/27 52 52 50 50 60,000
2002/11/26 53 53 50 52 92,000
2002/11/25 50 53 50 53 66,000
2002/11/22 50 53 49 53 52,000
2002/11/21 49 51 48 49 110,000
2002/11/20 47 53 47 52 65,000
2002/11/19 45 51 45 46 47,000
2002/11/18 51 51 46 48 144,000
2002/11/15 54 55 50 52 138,000
2002/11/14 56 57 49 49 88,000
2002/11/13 57 59 55 59 69,000
2002/11/12 56 61 55 61 76,000
2002/11/11 61 61 58 58 35,000
2002/11/08 61 63 60 62 46,000
2002/11/07 61 61 60 61 22,000
2002/11/06 63 64 61 61 40,000
2002/11/05 61 64 60 64 49,000
2002/11/01 59 63 57 63 112,000
2002/10/31 61 61 59 60 49,000
2002/10/30 60 62 60 62 65,000
2002/10/29 60 61 60 60 20,000
2002/10/28 62 62 60 62 38,000
2002/10/25 60 63 60 63 110,000
2002/10/24 62 62 61 61 35,000
2002/10/23 60 64 60 64 84,000
2002/10/22 66 66 63 63 34,000
2002/10/21 67 68 61 63 301,000
2002/10/18 71 71 69 69 34,000
2002/10/17 68 68 65 68 19,000
2002/10/16 70 70 65 69 57,000
2002/10/15 67 68 63 68 63,000
2002/10/11 61 65 61 62 55,000
2002/10/10 66 66 58 65 144,000
2002/10/09 67 68 65 68 34,000
2002/10/08 65 70 65 67 40,000
2002/10/07 66 72 64 72 56,000
2002/10/04 69 70 69 70 39,000
2002/10/03 72 72 70 71 22,000
2002/10/02 72 73 72 72 17,000
2002/10/01 71 74 70 73 70,000
2002/09/30 75 75 71 72 32,000
2002/09/27 75 76 74 75 61,000
2002/09/26 72 74 71 72 57,000
2002/09/25 70 71 69 71 23,000
2002/09/24 71 72 69 71 37,000
2002/09/20 71 72 69 72 64,000
2002/09/19 72 73 69 71 45,000
2002/09/18 70 71 70 71 22,000
2002/09/17 69 71 69 71 33,000
2002/09/13 67 69 67 69 161,000
2002/09/12 69 74 68 71 67,000
2002/09/11 69 70 68 69 29,000
2002/09/10 70 71 67 70 56,000
2002/09/09 67 69 66 66 31,000
2002/09/06 70 70 66 67 68,000
2002/09/05 68 70 68 70 108,000
2002/09/04 69 70 68 70 49,000
2002/09/03 71 71 68 70 68,000
2002/09/02 72 74 71 73 57,000
2002/08/30 72 74 72 74 42,000
2002/08/29 73 75 71 71 55,000
2002/08/28 72 76 72 72 28,000
2002/08/27 74 75 72 73 78,000
2002/08/26 73 77 73 74 58,000
2002/08/23 75 75 72 75 79,000
2002/08/22 75 78 75 75 58,000
2002/08/21 75 76 75 76 45,000
2002/08/20 78 78 75 75 38,000
2002/08/19 77 77 75 75 31,000
2002/08/16 75 76 75 76 10,000
2002/08/15 74 76 74 76 34,000
2002/08/14 74 76 74 74 16,000
2002/08/13 73 77 73 76 38,000
2002/08/12 79 80 75 75 37,000
2002/08/09 76 80 76 80 23,000
2002/08/08 76 77 76 76 27,000
2002/08/07 76 77 74 74 117,000
2002/08/06 76 77 74 74 82,000
2002/08/05 78 78 76 76 38,000
2002/08/02 78 82 76 77 80,000
2002/08/01 81 85 80 80 37,000
2002/07/31 83 83 78 81 58,000
2002/07/30 79 86 77 82 221,000
2002/07/29 76 93 74 93 166,000
2002/07/26 74 76 72 74 60,000
2002/07/25 77 77 74 75 44,000
2002/07/24 75 75 73 73 44,000
2002/07/23 74 76 74 75 18,000
2002/07/22 74 75 73 75 40,000
2002/07/19 77 78 74 74 40,000
2002/07/18 75 77 73 75 50,000
2002/07/17 75 75 75 75 24,000
2002/07/16 76 77 75 75 55,000
2002/07/15 76 76 76 76 37,000
2002/07/12 77 79 76 76 32,000
2002/07/11 78 78 76 77 62,000
2002/07/10 79 80 79 79 40,000
2002/07/09 78 80 78 80 21,000
2002/07/08 80 83 79 80 68,000
2002/07/05 79 81 76 79 73,000
2002/07/04 80 81 79 79 63,000
2002/07/03 80 82 79 82 26,000
2002/07/02 77 79 77 79 14,000
2002/07/01 78 80 78 78 33,000
2002/06/28 76 80 76 76 30,000
2002/06/27 80 80 76 76 23,000
2002/06/26 78 81 77 81 118,000
2002/06/25 79 79 76 79 16,000
2002/06/24 73 80 73 80 29,000
2002/06/21 76 78 76 76 15,000
2002/06/20 80 80 76 80 49,000
2002/06/19 79 80 74 75 54,000
2002/06/18 79 79 77 78 30,000
2002/06/17 82 82 77 77 59,000
2002/06/14 84 84 81 82 239,000
2002/06/13 87 87 84 86 95,000
2002/06/12 82 88 82 85 81,000
2002/06/11 85 85 82 83 54,000
2002/06/10 86 86 83 83 54,000
2002/06/07 84 86 84 86 82,000
2002/06/06 89 89 86 86 81,000
2002/06/05 88 88 86 86 119,000
2002/06/04 84 86 84 85 25,000
2002/06/03 86 86 84 84 52,000
2002/05/31 87 88 86 86 51,000
2002/05/30 85 88 85 88 114,000
2002/05/29 88 89 87 89 222,000
2002/05/28 84 86 83 86 121,000
2002/05/27 86 86 84 84 46,000
2002/05/24 86 86 83 86 67,000
2002/05/23 83 85 82 85 85,000
2002/05/22 81 82 81 82 47,000
2002/05/21 82 82 81 82 56,000
2002/05/20 81 83 80 82 183,000
2002/05/17 76 78 76 77 36,000
2002/05/16 74 77 73 77 52,000
2002/05/15 74 76 72 73 63,000
2002/05/14 72 75 72 75 54,000
2002/05/13 75 75 71 72 67,000
2002/05/10 75 77 75 75 32,000
2002/05/09 76 77 75 75 23,000
2002/05/08 77 77 75 75 10,000
2002/05/07 77 78 75 76 23,000
2002/05/02 76 80 76 80 59,000
2002/05/01 78 79 77 77 32,000
2002/04/30 82 82 78 78 39,000
2002/04/26 80 81 78 81 75,000
2002/04/25 78 80 78 79 27,000
2002/04/24 78 79 78 79 25,000
2002/04/23 79 80 78 80 21,000
2002/04/22 79 80 78 80 45,000
2002/04/19 80 80 79 79 41,000
2002/04/18 79 79 79 79 18,000
2002/04/17 81 81 79 79 17,000
2002/04/16 80 80 78 80 23,000
2002/04/15 80 80 78 80 44,000
2002/04/12 79 79 79 79 19,000
2002/04/11 83 83 80 80 21,000
2002/04/10 82 83 80 82 78,000
2002/04/09 82 82 80 81 22,000
2002/04/08 81 82 80 82 91,000
2002/04/05 79 82 79 80 17,000
2002/04/04 80 82 78 79 21,000
2002/04/03 77 80 76 79 21,000
2002/04/02 79 79 76 77 10,000
2002/04/01 80 80 75 79 86,000
2002/03/29 85 85 82 82 28,000
2002/03/28 82 84 82 82 30,000
2002/03/27 82 85 82 85 19,000
2002/03/26 85 85 82 85 43,000
2002/03/25 85 85 82 82 41,000
2002/03/22 85 87 84 87 26,000
2002/03/20 89 89 85 87 46,000
2002/03/19 85 88 84 86 57,000
2002/03/18 84 85 83 84 29,000
2002/03/15 85 85 83 84 47,000
2002/03/14 86 86 82 84 21,000
2002/03/13 87 87 83 85 59,000
2002/03/12 89 90 83 85 96,000
2002/03/11 85 90 85 90 76,000
2002/03/08 87 91 87 87 262,000
2002/03/07 83 85 82 85 67,000
2002/03/06 85 85 82 83 49,000
2002/03/05 83 86 81 83 218,000
2002/03/04 85 85 81 81 143,000
2002/03/01 75 76 74 76 57,000
2002/02/28 74 74 73 73 131,000
2002/02/27 74 75 73 75 61,000
2002/02/26 74 74 72 74 63,000
2002/02/25 70 73 70 71 28,000
2002/02/22 72 72 70 70 18,000
2002/02/21 70 73 69 73 81,000
2002/02/20 71 72 68 70 89,000
2002/02/19 74 74 68 73 269,000
2002/02/18 75 75 72 74 190,000
2002/02/15 79 80 79 79 71,000
2002/02/14 77 80 77 79 48,000
2002/02/13 76 78 75 78 52,000
2002/02/12 75 76 73 76 68,000
2002/02/08 75 75 72 72 52,000
2002/02/07 73 75 72 75 35,000
2002/02/06 72 74 72 73 26,000
2002/02/05 72 73 72 72 28,000
2002/02/04 72 74 72 72 66,000
2002/02/01 73 73 72 72 9,000
2002/01/31 75 75 73 73 22,000
2002/01/30 72 75 72 75 20,000
2002/01/29 72 74 72 73 8,000
2002/01/28 74 75 71 75 22,000
2002/01/25 75 76 71 73 59,000
2002/01/24 71 76 70 76 50,000
2002/01/23 73 77 70 70 42,000
2002/01/22 75 76 73 76 27,000
2002/01/21 74 74 72 72 29,000
2002/01/18 70 74 69 73 110,000
2002/01/17 73 73 70 70 45,000
2002/01/16 69 74 69 74 44,000
2002/01/15 70 71 66 70 105,000
2002/01/11 74 74 71 71 66,000
2002/01/10 77 77 74 74 50,000
2002/01/09 75 76 75 76 19,000
2002/01/08 78 79 77 77 39,000
2002/01/07 79 79 77 78 25,000
2002/01/04 77 79 75 79 22,000

このページの先頭へ