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 |
|---|---|---|---|---|---|
| 2005/12/30 | 274 | 274 | 267 | 270 | 736,000 |
| 2005/12/29 | 267 | 276 | 267 | 273 | 2,875,000 |
| 2005/12/28 | 265 | 269 | 262 | 267 | 897,000 |
| 2005/12/27 | 272 | 275 | 266 | 268 | 4,282,000 |
| 2005/12/26 | 262 | 272 | 260 | 270 | 3,520,000 |
| 2005/12/22 | 262 | 269 | 257 | 259 | 3,058,000 |
| 2005/12/21 | 251 | 261 | 250 | 258 | 2,132,000 |
| 2005/12/20 | 248 | 253 | 247 | 251 | 741,000 |
| 2005/12/19 | 247 | 250 | 244 | 248 | 637,000 |
| 2005/12/16 | 253 | 255 | 249 | 250 | 411,000 |
| 2005/12/15 | 259 | 259 | 255 | 255 | 456,000 |
| 2005/12/14 | 262 | 262 | 256 | 258 | 913,000 |
| 2005/12/13 | 260 | 263 | 256 | 257 | 1,021,000 |
| 2005/12/12 | 260 | 261 | 257 | 259 | 1,471,000 |
| 2005/12/09 | 248 | 256 | 248 | 255 | 1,506,000 |
| 2005/12/08 | 253 | 254 | 246 | 248 | 616,000 |
| 2005/12/07 | 258 | 258 | 252 | 252 | 1,457,000 |
| 2005/12/06 | 249 | 254 | 246 | 253 | 1,305,000 |
| 2005/12/05 | 247 | 251 | 246 | 249 | 1,425,000 |
| 2005/12/02 | 247 | 247 | 243 | 244 | 743,000 |
| 2005/12/01 | 242 | 249 | 241 | 247 | 944,000 |
| 2005/11/30 | 244 | 244 | 240 | 244 | 346,000 |
| 2005/11/29 | 241 | 243 | 240 | 242 | 293,000 |
| 2005/11/28 | 243 | 245 | 240 | 241 | 224,000 |
| 2005/11/25 | 237 | 243 | 236 | 240 | 568,000 |
| 2005/11/24 | 245 | 246 | 239 | 240 | 521,000 |
| 2005/11/22 | 245 | 247 | 243 | 247 | 493,000 |
| 2005/11/21 | 251 | 252 | 244 | 244 | 692,000 |
| 2005/11/18 | 252 | 254 | 248 | 254 | 1,440,000 |
| 2005/11/17 | 247 | 252 | 245 | 250 | 887,000 |
| 2005/11/16 | 246 | 246 | 240 | 246 | 594,000 |
| 2005/11/15 | 250 | 250 | 246 | 246 | 563,000 |
| 2005/11/14 | 253 | 255 | 249 | 250 | 724,000 |
| 2005/11/11 | 245 | 252 | 245 | 252 | 1,094,000 |
| 2005/11/10 | 255 | 257 | 247 | 250 | 744,000 |
| 2005/11/09 | 256 | 259 | 254 | 255 | 884,000 |
| 2005/11/08 | 265 | 265 | 256 | 258 | 1,366,000 |
| 2005/11/07 | 260 | 266 | 256 | 265 | 2,491,000 |
| 2005/11/04 | 255 | 261 | 250 | 257 | 4,062,000 |
| 2005/11/02 | 245 | 254 | 245 | 252 | 2,108,000 |
| 2005/11/01 | 248 | 248 | 246 | 247 | 357,000 |
| 2005/10/31 | 250 | 250 | 246 | 248 | 565,000 |
| 2005/10/28 | 248 | 249 | 245 | 247 | 300,000 |
| 2005/10/27 | 248 | 254 | 246 | 250 | 1,073,000 |
| 2005/10/26 | 243 | 246 | 242 | 246 | 739,000 |
| 2005/10/25 | 239 | 240 | 237 | 238 | 353,000 |
| 2005/10/24 | 236 | 240 | 236 | 237 | 315,000 |
| 2005/10/21 | 238 | 239 | 233 | 238 | 654,000 |
| 2005/10/20 | 241 | 244 | 239 | 241 | 513,000 |
| 2005/10/19 | 246 | 248 | 237 | 241 | 946,000 |
| 2005/10/18 | 249 | 252 | 246 | 247 | 1,292,000 |
| 2005/10/17 | 252 | 258 | 246 | 253 | 5,011,000 |
| 2005/10/14 | 254 | 256 | 245 | 248 | 5,862,000 |
| 2005/10/13 | 235 | 248 | 235 | 245 | 7,039,000 |
| 2005/10/12 | 234 | 234 | 229 | 234 | 609,000 |
| 2005/10/11 | 229 | 233 | 228 | 232 | 303,000 |
| 2005/10/07 | 228 | 231 | 227 | 228 | 338,000 |
| 2005/10/06 | 231 | 233 | 229 | 229 | 710,000 |
| 2005/10/05 | 239 | 239 | 234 | 234 | 451,000 |
| 2005/10/04 | 232 | 239 | 232 | 237 | 810,000 |
| 2005/10/03 | 230 | 232 | 228 | 232 | 421,000 |
| 2005/09/30 | 234 | 238 | 232 | 232 | 720,000 |
| 2005/09/29 | 237 | 242 | 227 | 234 | 1,734,000 |
| 2005/09/28 | 236 | 238 | 233 | 237 | 549,000 |
| 2005/09/27 | 237 | 237 | 235 | 235 | 367,000 |
| 2005/09/26 | 234 | 238 | 234 | 237 | 363,000 |
| 2005/09/22 | 235 | 235 | 232 | 234 | 267,000 |
| 2005/09/21 | 236 | 237 | 235 | 235 | 418,000 |
| 2005/09/20 | 236 | 237 | 233 | 235 | 565,000 |
| 2005/09/16 | 236 | 237 | 234 | 237 | 270,000 |
| 2005/09/15 | 235 | 238 | 233 | 237 | 510,000 |
| 2005/09/14 | 234 | 239 | 231 | 235 | 757,000 |
| 2005/09/13 | 235 | 236 | 231 | 232 | 379,000 |
| 2005/09/12 | 233 | 236 | 232 | 234 | 570,000 |
| 2005/09/09 | 229 | 233 | 228 | 231 | 742,000 |
| 2005/09/08 | 230 | 232 | 228 | 228 | 318,000 |
| 2005/09/07 | 235 | 235 | 229 | 230 | 445,000 |
| 2005/09/06 | 241 | 241 | 233 | 234 | 984,000 |
| 2005/09/05 | 242 | 243 | 237 | 240 | 1,993,000 |
| 2005/09/02 | 225 | 247 | 225 | 245 | 7,103,000 |
| 2005/09/01 | 226 | 227 | 224 | 225 | 320,000 |
| 2005/08/31 | 224 | 226 | 224 | 226 | 234,000 |
| 2005/08/30 | 226 | 226 | 223 | 225 | 417,000 |
| 2005/08/29 | 227 | 228 | 223 | 224 | 487,000 |
| 2005/08/26 | 230 | 230 | 227 | 228 | 357,000 |
| 2005/08/25 | 230 | 231 | 229 | 231 | 367,000 |
| 2005/08/24 | 232 | 232 | 229 | 231 | 340,000 |
| 2005/08/23 | 234 | 234 | 232 | 232 | 313,000 |
| 2005/08/22 | 232 | 235 | 230 | 231 | 355,000 |
| 2005/08/19 | 233 | 233 | 230 | 232 | 378,000 |
| 2005/08/18 | 235 | 235 | 233 | 233 | 308,000 |
| 2005/08/17 | 235 | 236 | 233 | 233 | 419,000 |
| 2005/08/16 | 237 | 237 | 234 | 236 | 335,000 |
| 2005/08/15 | 235 | 239 | 235 | 236 | 437,000 |
| 2005/08/12 | 238 | 238 | 235 | 235 | 423,000 |
| 2005/08/11 | 240 | 241 | 234 | 235 | 673,000 |
| 2005/08/10 | 238 | 240 | 236 | 239 | 407,000 |
| 2005/08/09 | 230 | 239 | 230 | 234 | 264,000 |
| 2005/08/08 | 222 | 231 | 222 | 230 | 904,000 |
| 2005/08/05 | 235 | 237 | 232 | 232 | 508,000 |
| 2005/08/04 | 236 | 238 | 233 | 236 | 551,000 |
| 2005/08/03 | 239 | 240 | 235 | 236 | 1,074,000 |
| 2005/08/02 | 240 | 241 | 238 | 240 | 764,000 |
| 2005/08/01 | 244 | 244 | 240 | 241 | 677,000 |
| 2005/07/29 | 246 | 246 | 243 | 243 | 591,000 |
| 2005/07/28 | 245 | 247 | 245 | 245 | 483,000 |
| 2005/07/27 | 246 | 247 | 243 | 245 | 402,000 |
| 2005/07/26 | 243 | 248 | 243 | 246 | 777,000 |
| 2005/07/25 | 241 | 244 | 241 | 243 | 434,000 |
| 2005/07/22 | 245 | 245 | 241 | 242 | 648,000 |
| 2005/07/21 | 246 | 249 | 245 | 245 | 891,000 |
| 2005/07/20 | 241 | 245 | 239 | 245 | 951,000 |
| 2005/07/19 | 237 | 243 | 235 | 240 | 1,768,000 |
| 2005/07/15 | 250 | 250 | 241 | 242 | 2,065,000 |
| 2005/07/14 | 247 | 250 | 246 | 250 | 1,423,000 |
| 2005/07/13 | 249 | 249 | 247 | 249 | 1,157,000 |
| 2005/07/12 | 246 | 252 | 246 | 250 | 2,371,000 |
| 2005/07/11 | 254 | 256 | 246 | 247 | 3,686,000 |
| 2005/07/08 | 257 | 259 | 251 | 253 | 1,569,000 |
| 2005/07/07 | 258 | 260 | 258 | 259 | 647,000 |
| 2005/07/06 | 259 | 264 | 258 | 259 | 1,356,000 |
| 2005/07/05 | 258 | 260 | 257 | 260 | 601,000 |
| 2005/07/04 | 260 | 261 | 257 | 259 | 690,000 |
| 2005/07/01 | 256 | 259 | 256 | 258 | 807,000 |
| 2005/06/30 | 261 | 261 | 256 | 259 | 1,852,000 |
| 2005/06/29 | 268 | 268 | 259 | 262 | 2,881,000 |
| 2005/06/28 | 261 | 272 | 260 | 268 | 9,502,000 |
| 2005/06/27 | 256 | 259 | 255 | 256 | 746,000 |
| 2005/06/24 | 256 | 261 | 255 | 259 | 1,376,000 |
| 2005/06/23 | 265 | 266 | 258 | 258 | 3,328,000 |
| 2005/06/22 | 267 | 270 | 263 | 267 | 9,339,000 |
| 2005/06/21 | 256 | 268 | 255 | 268 | 13,517,000 |
| 2005/06/20 | 257 | 258 | 254 | 257 | 950,000 |
| 2005/06/17 | 256 | 259 | 255 | 256 | 1,267,000 |
| 2005/06/16 | 257 | 258 | 255 | 257 | 1,562,000 |
| 2005/06/15 | 253 | 259 | 253 | 255 | 1,632,000 |
| 2005/06/14 | 258 | 258 | 253 | 255 | 2,022,000 |
| 2005/06/13 | 260 | 261 | 257 | 258 | 1,597,000 |
| 2005/06/10 | 263 | 264 | 259 | 262 | 2,085,000 |
| 2005/06/09 | 269 | 269 | 261 | 262 | 3,051,000 |
| 2005/06/08 | 268 | 272 | 265 | 268 | 6,586,000 |
| 2005/06/07 | 266 | 272 | 262 | 266 | 9,539,000 |
| 2005/06/06 | 275 | 278 | 266 | 267 | 14,922,000 |
| 2005/06/03 | 258 | 275 | 257 | 272 | 24,382,000 |
| 2005/06/02 | 260 | 261 | 254 | 254 | 1,778,000 |
| 2005/06/01 | 261 | 262 | 257 | 259 | 2,089,000 |
| 2005/05/31 | 257 | 262 | 254 | 261 | 3,612,000 |
| 2005/05/30 | 253 | 257 | 251 | 255 | 1,928,000 |
| 2005/05/27 | 262 | 266 | 253 | 255 | 7,143,000 |
| 2005/05/26 | 245 | 256 | 244 | 253 | 6,641,000 |
| 2005/05/25 | 256 | 257 | 247 | 251 | 6,175,000 |
| 2005/05/24 | 267 | 269 | 257 | 259 | 6,100,000 |
| 2005/05/23 | 268 | 274 | 266 | 269 | 10,972,000 |
| 2005/05/20 | 277 | 279 | 267 | 271 | 18,482,000 |
| 2005/05/19 | 263 | 285 | 262 | 272 | 64,090,000 |
| 2005/05/18 | 252 | 262 | 246 | 261 | 16,172,000 |
| 2005/05/17 | 263 | 267 | 244 | 250 | 11,043,000 |
| 2005/05/16 | 268 | 277 | 259 | 260 | 13,887,000 |
| 2005/05/13 | 269 | 279 | 264 | 271 | 17,608,000 |
| 2005/05/12 | 277 | 282 | 269 | 272 | 24,706,000 |
| 2005/05/11 | 255 | 282 | 252 | 281 | 54,688,000 |
| 2005/05/10 | 267 | 271 | 256 | 257 | 19,129,000 |
| 2005/05/09 | 272 | 277 | 259 | 272 | 47,915,000 |
| 2005/05/06 | 238 | 263 | 237 | 263 | 46,796,000 |
| 2005/05/02 | 224 | 234 | 222 | 234 | 24,035,000 |
| 2005/04/28 | 204 | 219 | 203 | 217 | 3,753,000 |
| 2005/04/27 | 201 | 204 | 199 | 204 | 757,000 |
| 2005/04/26 | 204 | 206 | 202 | 203 | 509,000 |
| 2005/04/25 | 202 | 207 | 200 | 205 | 735,000 |
| 2005/04/22 | 207 | 207 | 201 | 201 | 870,000 |
| 2005/04/21 | 191 | 201 | 191 | 199 | 1,265,000 |
| 2005/04/20 | 208 | 208 | 200 | 200 | 918,000 |
| 2005/04/19 | 198 | 203 | 196 | 203 | 1,197,000 |
| 2005/04/18 | 198 | 199 | 191 | 195 | 1,668,000 |
| 2005/04/15 | 211 | 213 | 206 | 207 | 1,434,000 |
| 2005/04/14 | 217 | 218 | 212 | 216 | 1,368,000 |
| 2005/04/13 | 222 | 222 | 217 | 219 | 894,000 |
| 2005/04/12 | 226 | 228 | 219 | 221 | 2,679,000 |
| 2005/04/11 | 220 | 221 | 216 | 219 | 1,562,000 |
| 2005/04/08 | 223 | 225 | 220 | 222 | 1,122,000 |
| 2005/04/07 | 226 | 226 | 220 | 222 | 2,170,000 |
| 2005/04/06 | 226 | 231 | 223 | 224 | 3,098,000 |
| 2005/04/05 | 227 | 231 | 224 | 225 | 3,259,000 |
| 2005/04/04 | 228 | 236 | 225 | 227 | 13,765,000 |
| 2005/04/01 | 221 | 232 | 220 | 228 | 28,071,000 |
| 2005/03/31 | 209 | 218 | 207 | 216 | 3,144,000 |
| 2005/03/30 | 208 | 214 | 202 | 204 | 1,866,000 |
| 2005/03/29 | 221 | 222 | 212 | 212 | 2,130,000 |
| 2005/03/28 | 211 | 224 | 208 | 223 | 4,446,000 |
| 2005/03/25 | 217 | 218 | 210 | 216 | 2,191,000 |
| 2005/03/24 | 213 | 228 | 211 | 217 | 4,214,000 |
| 2005/03/23 | 219 | 219 | 208 | 210 | 2,681,000 |
| 2005/03/22 | 222 | 224 | 220 | 221 | 1,531,000 |
| 2005/03/18 | 220 | 226 | 219 | 222 | 2,830,000 |
| 2005/03/17 | 227 | 228 | 219 | 220 | 5,278,000 |
| 2005/03/16 | 227 | 232 | 215 | 232 | 12,917,000 |
| 2005/03/15 | 240 | 256 | 210 | 222 | 48,059,000 |
| 2005/03/14 | 194 | 230 | 192 | 220 | 48,874,000 |
| 2005/03/11 | 183 | 187 | 181 | 187 | 2,464,000 |
| 2005/03/10 | 179 | 186 | 179 | 182 | 2,517,000 |
| 2005/03/09 | 179 | 181 | 179 | 180 | 464,000 |
| 2005/03/08 | 183 | 183 | 180 | 181 | 707,000 |
| 2005/03/07 | 184 | 185 | 182 | 184 | 1,368,000 |
| 2005/03/04 | 180 | 185 | 178 | 183 | 3,423,000 |
| 2005/03/03 | 179 | 180 | 177 | 178 | 684,000 |
| 2005/03/02 | 180 | 183 | 178 | 180 | 2,683,000 |
| 2005/03/01 | 178 | 180 | 175 | 179 | 2,592,000 |
| 2005/02/28 | 174 | 177 | 172 | 177 | 1,379,000 |
| 2005/02/25 | 171 | 173 | 171 | 172 | 504,000 |
| 2005/02/24 | 170 | 170 | 168 | 170 | 272,000 |
| 2005/02/23 | 170 | 170 | 168 | 169 | 605,000 |
| 2005/02/22 | 174 | 174 | 170 | 172 | 571,000 |
| 2005/02/21 | 172 | 174 | 171 | 173 | 671,000 |
| 2005/02/18 | 173 | 174 | 172 | 172 | 528,000 |
| 2005/02/17 | 170 | 178 | 169 | 175 | 1,701,000 |
| 2005/02/16 | 176 | 176 | 170 | 172 | 1,196,000 |
| 2005/02/15 | 176 | 178 | 173 | 177 | 2,444,000 |
| 2005/02/14 | 175 | 177 | 173 | 174 | 1,730,000 |
| 2005/02/10 | 173 | 174 | 171 | 173 | 983,000 |
| 2005/02/09 | 170 | 175 | 170 | 173 | 3,536,000 |
| 2005/02/08 | 170 | 171 | 167 | 169 | 677,000 |
| 2005/02/07 | 171 | 172 | 168 | 169 | 1,860,000 |
| 2005/02/04 | 167 | 172 | 165 | 167 | 2,530,000 |
| 2005/02/03 | 165 | 166 | 164 | 166 | 869,000 |
| 2005/02/02 | 162 | 164 | 162 | 164 | 386,000 |
| 2005/02/01 | 165 | 165 | 161 | 163 | 568,000 |
| 2005/01/31 | 164 | 165 | 162 | 164 | 580,000 |
| 2005/01/28 | 163 | 166 | 161 | 163 | 1,141,000 |
| 2005/01/27 | 164 | 164 | 162 | 163 | 329,000 |
| 2005/01/26 | 163 | 164 | 162 | 163 | 498,000 |
| 2005/01/25 | 162 | 163 | 161 | 162 | 365,000 |
| 2005/01/24 | 160 | 162 | 160 | 160 | 318,000 |
| 2005/01/21 | 160 | 162 | 160 | 160 | 460,000 |
| 2005/01/20 | 162 | 163 | 159 | 162 | 788,000 |
| 2005/01/19 | 164 | 165 | 162 | 164 | 747,000 |
| 2005/01/18 | 166 | 166 | 163 | 164 | 676,000 |
| 2005/01/17 | 164 | 166 | 163 | 164 | 1,276,000 |
| 2005/01/14 | 162 | 164 | 160 | 162 | 1,146,000 |
| 2005/01/13 | 159 | 167 | 158 | 165 | 4,130,000 |
| 2005/01/12 | 160 | 160 | 156 | 156 | 885,000 |
| 2005/01/11 | 161 | 163 | 159 | 160 | 802,000 |
| 2005/01/07 | 162 | 165 | 160 | 161 | 838,000 |
| 2005/01/06 | 161 | 162 | 159 | 160 | 1,643,000 |
| 2005/01/05 | 152 | 174 | 152 | 163 | 10,683,000 |
| 2005/01/04 | 148 | 149 | 148 | 149 | 180,000 |