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 |
|---|---|---|---|---|---|
| 2006/12/29 | 182 | 183 | 180 | 183 | 225,000 |
| 2006/12/28 | 184 | 184 | 181 | 182 | 260,000 |
| 2006/12/27 | 185 | 185 | 180 | 181 | 654,000 |
| 2006/12/26 | 177 | 184 | 177 | 184 | 1,779,000 |
| 2006/12/25 | 179 | 179 | 175 | 176 | 792,000 |
| 2006/12/22 | 181 | 182 | 178 | 179 | 586,000 |
| 2006/12/21 | 183 | 185 | 182 | 182 | 700,000 |
| 2006/12/20 | 183 | 185 | 182 | 183 | 548,000 |
| 2006/12/19 | 186 | 187 | 182 | 182 | 814,000 |
| 2006/12/18 | 189 | 190 | 187 | 187 | 365,000 |
| 2006/12/15 | 190 | 191 | 188 | 188 | 510,000 |
| 2006/12/14 | 194 | 195 | 188 | 190 | 1,668,000 |
| 2006/12/13 | 186 | 193 | 186 | 192 | 2,780,000 |
| 2006/12/12 | 184 | 186 | 183 | 186 | 580,000 |
| 2006/12/11 | 185 | 185 | 182 | 183 | 529,000 |
| 2006/12/08 | 185 | 185 | 183 | 183 | 662,000 |
| 2006/12/07 | 187 | 187 | 184 | 185 | 374,000 |
| 2006/12/06 | 185 | 187 | 183 | 187 | 735,000 |
| 2006/12/05 | 188 | 190 | 183 | 183 | 988,000 |
| 2006/12/04 | 186 | 189 | 185 | 188 | 704,000 |
| 2006/12/01 | 188 | 188 | 185 | 187 | 449,000 |
| 2006/11/30 | 189 | 190 | 185 | 188 | 1,403,000 |
| 2006/11/29 | 181 | 188 | 180 | 188 | 2,735,000 |
| 2006/11/28 | 178 | 181 | 177 | 180 | 980,000 |
| 2006/11/27 | 174 | 180 | 174 | 180 | 1,606,000 |
| 2006/11/24 | 180 | 181 | 175 | 178 | 885,000 |
| 2006/11/22 | 175 | 183 | 175 | 181 | 1,207,000 |
| 2006/11/21 | 183 | 183 | 175 | 177 | 1,373,000 |
| 2006/11/20 | 190 | 192 | 178 | 180 | 2,483,000 |
| 2006/11/17 | 206 | 208 | 193 | 195 | 2,576,000 |
| 2006/11/16 | 207 | 220 | 205 | 207 | 3,948,000 |
| 2006/11/15 | 200 | 208 | 197 | 206 | 1,645,000 |
| 2006/11/14 | 195 | 201 | 195 | 199 | 843,000 |
| 2006/11/13 | 196 | 196 | 191 | 191 | 867,000 |
| 2006/11/10 | 200 | 203 | 198 | 198 | 973,000 |
| 2006/11/09 | 206 | 207 | 201 | 203 | 1,165,000 |
| 2006/11/08 | 215 | 216 | 204 | 205 | 1,452,000 |
| 2006/11/07 | 219 | 222 | 214 | 214 | 1,284,000 |
| 2006/11/06 | 218 | 220 | 217 | 217 | 1,214,000 |
| 2006/11/02 | 213 | 220 | 213 | 219 | 2,916,000 |
| 2006/11/01 | 213 | 216 | 210 | 212 | 1,424,000 |
| 2006/10/31 | 211 | 214 | 210 | 214 | 986,000 |
| 2006/10/30 | 214 | 216 | 211 | 212 | 1,824,000 |
| 2006/10/27 | 224 | 225 | 217 | 219 | 1,699,000 |
| 2006/10/26 | 223 | 228 | 223 | 225 | 2,082,000 |
| 2006/10/25 | 231 | 232 | 220 | 222 | 4,493,000 |
| 2006/10/24 | 232 | 235 | 229 | 231 | 7,030,000 |
| 2006/10/23 | 218 | 227 | 216 | 227 | 4,369,000 |
| 2006/10/20 | 222 | 225 | 216 | 217 | 3,295,000 |
| 2006/10/19 | 225 | 229 | 221 | 223 | 4,693,000 |
| 2006/10/18 | 224 | 230 | 219 | 224 | 13,422,000 |
| 2006/10/17 | 213 | 225 | 208 | 222 | 11,311,000 |
| 2006/10/16 | 213 | 218 | 211 | 214 | 9,177,000 |
| 2006/10/13 | 198 | 209 | 197 | 208 | 9,062,000 |
| 2006/10/12 | 200 | 204 | 195 | 196 | 3,336,000 |
| 2006/10/11 | 204 | 211 | 195 | 197 | 11,661,000 |
| 2006/10/10 | 193 | 210 | 192 | 202 | 16,803,000 |
| 2006/10/06 | 198 | 199 | 192 | 197 | 6,828,000 |
| 2006/10/05 | 182 | 201 | 181 | 200 | 11,389,000 |
| 2006/10/04 | 180 | 183 | 180 | 180 | 837,000 |
| 2006/10/03 | 181 | 181 | 178 | 179 | 342,000 |
| 2006/10/02 | 180 | 182 | 180 | 182 | 274,000 |
| 2006/09/29 | 180 | 183 | 180 | 182 | 380,000 |
| 2006/09/28 | 180 | 181 | 178 | 180 | 199,000 |
| 2006/09/27 | 175 | 179 | 175 | 179 | 245,000 |
| 2006/09/26 | 178 | 178 | 174 | 174 | 208,000 |
| 2006/09/25 | 176 | 178 | 175 | 178 | 205,000 |
| 2006/09/22 | 177 | 179 | 177 | 177 | 235,000 |
| 2006/09/21 | 179 | 181 | 177 | 178 | 163,000 |
| 2006/09/20 | 178 | 179 | 177 | 178 | 268,000 |
| 2006/09/19 | 183 | 184 | 180 | 180 | 321,000 |
| 2006/09/15 | 183 | 183 | 180 | 180 | 250,000 |
| 2006/09/14 | 183 | 184 | 181 | 183 | 377,000 |
| 2006/09/13 | 189 | 190 | 184 | 184 | 313,000 |
| 2006/09/12 | 191 | 191 | 186 | 186 | 329,000 |
| 2006/09/11 | 193 | 193 | 189 | 189 | 326,000 |
| 2006/09/08 | 188 | 192 | 188 | 191 | 527,000 |
| 2006/09/07 | 192 | 192 | 190 | 191 | 246,000 |
| 2006/09/06 | 197 | 197 | 193 | 194 | 324,000 |
| 2006/09/05 | 192 | 197 | 190 | 196 | 644,000 |
| 2006/09/04 | 192 | 194 | 189 | 191 | 411,000 |
| 2006/09/01 | 187 | 189 | 186 | 187 | 205,000 |
| 2006/08/31 | 185 | 187 | 185 | 187 | 430,000 |
| 2006/08/30 | 187 | 187 | 183 | 185 | 288,000 |
| 2006/08/29 | 186 | 187 | 184 | 186 | 240,000 |
| 2006/08/28 | 189 | 189 | 184 | 184 | 249,000 |
| 2006/08/25 | 189 | 192 | 186 | 187 | 396,000 |
| 2006/08/24 | 191 | 191 | 187 | 188 | 371,000 |
| 2006/08/23 | 194 | 194 | 191 | 192 | 315,000 |
| 2006/08/22 | 192 | 195 | 191 | 195 | 396,000 |
| 2006/08/21 | 193 | 195 | 192 | 192 | 381,000 |
| 2006/08/18 | 190 | 194 | 189 | 193 | 385,000 |
| 2006/08/17 | 193 | 193 | 189 | 189 | 401,000 |
| 2006/08/16 | 188 | 192 | 187 | 191 | 1,569,000 |
| 2006/08/15 | 186 | 188 | 184 | 187 | 830,000 |
| 2006/08/14 | 180 | 186 | 180 | 186 | 503,000 |
| 2006/08/11 | 180 | 185 | 179 | 179 | 604,000 |
| 2006/08/10 | 178 | 184 | 178 | 182 | 936,000 |
| 2006/08/09 | 177 | 180 | 176 | 180 | 282,000 |
| 2006/08/08 | 176 | 179 | 176 | 179 | 319,000 |
| 2006/08/07 | 183 | 183 | 177 | 177 | 410,000 |
| 2006/08/04 | 186 | 186 | 182 | 184 | 354,000 |
| 2006/08/03 | 188 | 189 | 184 | 184 | 256,000 |
| 2006/08/02 | 182 | 187 | 181 | 187 | 277,000 |
| 2006/08/01 | 181 | 186 | 181 | 183 | 359,000 |
| 2006/07/31 | 181 | 184 | 181 | 181 | 413,000 |
| 2006/07/28 | 178 | 181 | 177 | 180 | 207,000 |
| 2006/07/27 | 175 | 179 | 174 | 178 | 300,000 |
| 2006/07/26 | 182 | 182 | 177 | 177 | 243,000 |
| 2006/07/25 | 183 | 185 | 179 | 179 | 264,000 |
| 2006/07/24 | 180 | 181 | 175 | 180 | 206,000 |
| 2006/07/21 | 180 | 183 | 180 | 182 | 380,000 |
| 2006/07/20 | 180 | 184 | 179 | 184 | 404,000 |
| 2006/07/19 | 171 | 176 | 171 | 173 | 464,000 |
| 2006/07/18 | 182 | 182 | 172 | 174 | 526,000 |
| 2006/07/14 | 186 | 187 | 184 | 184 | 726,000 |
| 2006/07/13 | 191 | 193 | 188 | 188 | 466,000 |
| 2006/07/12 | 195 | 197 | 193 | 194 | 522,000 |
| 2006/07/11 | 197 | 197 | 194 | 195 | 615,000 |
| 2006/07/10 | 196 | 199 | 193 | 197 | 924,000 |
| 2006/07/07 | 203 | 203 | 200 | 201 | 370,000 |
| 2006/07/06 | 202 | 202 | 200 | 201 | 192,000 |
| 2006/07/05 | 206 | 207 | 203 | 203 | 505,000 |
| 2006/07/04 | 207 | 209 | 206 | 208 | 466,000 |
| 2006/07/03 | 206 | 208 | 204 | 207 | 307,000 |
| 2006/06/30 | 209 | 209 | 203 | 206 | 445,000 |
| 2006/06/29 | 201 | 206 | 201 | 206 | 628,000 |
| 2006/06/28 | 202 | 206 | 197 | 199 | 882,000 |
| 2006/06/27 | 211 | 216 | 204 | 205 | 1,746,000 |
| 2006/06/26 | 202 | 206 | 201 | 204 | 669,000 |
| 2006/06/23 | 202 | 202 | 199 | 202 | 238,000 |
| 2006/06/22 | 200 | 203 | 200 | 202 | 508,000 |
| 2006/06/21 | 203 | 203 | 194 | 196 | 527,000 |
| 2006/06/20 | 202 | 203 | 200 | 203 | 777,000 |
| 2006/06/19 | 201 | 203 | 200 | 203 | 261,000 |
| 2006/06/16 | 196 | 204 | 195 | 201 | 1,098,000 |
| 2006/06/15 | 190 | 192 | 188 | 189 | 415,000 |
| 2006/06/14 | 185 | 189 | 184 | 185 | 488,000 |
| 2006/06/13 | 183 | 191 | 183 | 187 | 1,169,000 |
| 2006/06/12 | 179 | 188 | 179 | 188 | 462,000 |
| 2006/06/09 | 175 | 189 | 175 | 183 | 2,145,000 |
| 2006/06/08 | 181 | 185 | 176 | 180 | 1,392,000 |
| 2006/06/07 | 195 | 198 | 188 | 189 | 762,000 |
| 2006/06/06 | 195 | 200 | 192 | 194 | 677,000 |
| 2006/06/05 | 197 | 204 | 190 | 198 | 874,000 |
| 2006/06/02 | 197 | 199 | 180 | 193 | 1,742,000 |
| 2006/06/01 | 204 | 208 | 195 | 197 | 942,000 |
| 2006/05/31 | 198 | 210 | 197 | 203 | 1,625,000 |
| 2006/05/30 | 202 | 205 | 200 | 201 | 676,000 |
| 2006/05/29 | 212 | 213 | 205 | 207 | 893,000 |
| 2006/05/26 | 213 | 214 | 208 | 211 | 523,000 |
| 2006/05/25 | 210 | 211 | 208 | 210 | 313,000 |
| 2006/05/24 | 210 | 213 | 208 | 210 | 629,000 |
| 2006/05/23 | 213 | 213 | 207 | 210 | 619,000 |
| 2006/05/22 | 218 | 219 | 214 | 215 | 529,000 |
| 2006/05/19 | 209 | 215 | 209 | 213 | 529,000 |
| 2006/05/18 | 203 | 216 | 201 | 214 | 1,097,000 |
| 2006/05/17 | 211 | 214 | 203 | 209 | 719,000 |
| 2006/05/16 | 221 | 222 | 207 | 212 | 812,000 |
| 2006/05/15 | 221 | 225 | 216 | 219 | 630,000 |
| 2006/05/12 | 223 | 228 | 222 | 225 | 744,000 |
| 2006/05/11 | 228 | 232 | 225 | 228 | 703,000 |
| 2006/05/10 | 235 | 235 | 230 | 230 | 537,000 |
| 2006/05/09 | 238 | 238 | 234 | 235 | 523,000 |
| 2006/05/08 | 236 | 237 | 232 | 237 | 726,000 |
| 2006/05/02 | 235 | 235 | 229 | 232 | 978,000 |
| 2006/05/01 | 233 | 238 | 230 | 237 | 1,948,000 |
| 2006/04/28 | 226 | 236 | 223 | 232 | 1,764,000 |
| 2006/04/27 | 226 | 228 | 223 | 228 | 554,000 |
| 2006/04/26 | 227 | 228 | 222 | 224 | 394,000 |
| 2006/04/25 | 222 | 227 | 222 | 226 | 413,000 |
| 2006/04/24 | 228 | 230 | 220 | 220 | 1,112,000 |
| 2006/04/21 | 229 | 234 | 226 | 230 | 1,089,000 |
| 2006/04/20 | 231 | 233 | 229 | 230 | 615,000 |
| 2006/04/19 | 236 | 237 | 231 | 231 | 775,000 |
| 2006/04/18 | 227 | 235 | 226 | 235 | 731,000 |
| 2006/04/17 | 236 | 237 | 230 | 232 | 1,126,000 |
| 2006/04/14 | 241 | 241 | 237 | 240 | 567,000 |
| 2006/04/13 | 245 | 246 | 238 | 242 | 937,000 |
| 2006/04/12 | 246 | 247 | 243 | 245 | 1,303,000 |
| 2006/04/11 | 255 | 256 | 246 | 248 | 3,249,000 |
| 2006/04/10 | 246 | 255 | 245 | 251 | 6,405,000 |
| 2006/04/07 | 245 | 246 | 240 | 243 | 2,929,000 |
| 2006/04/06 | 234 | 246 | 232 | 245 | 4,427,000 |
| 2006/04/05 | 236 | 237 | 228 | 230 | 1,721,000 |
| 2006/04/04 | 243 | 244 | 233 | 235 | 7,321,000 |
| 2006/04/03 | 224 | 239 | 224 | 238 | 16,085,000 |
| 2006/03/31 | 217 | 224 | 216 | 219 | 3,641,000 |
| 2006/03/30 | 219 | 219 | 215 | 217 | 1,155,000 |
| 2006/03/29 | 214 | 219 | 213 | 218 | 1,502,000 |
| 2006/03/28 | 213 | 215 | 212 | 215 | 544,000 |
| 2006/03/27 | 215 | 215 | 212 | 214 | 646,000 |
| 2006/03/24 | 215 | 216 | 212 | 213 | 1,196,000 |
| 2006/03/23 | 218 | 221 | 213 | 213 | 2,563,000 |
| 2006/03/22 | 214 | 218 | 213 | 217 | 1,789,000 |
| 2006/03/20 | 211 | 214 | 210 | 213 | 1,159,000 |
| 2006/03/17 | 208 | 210 | 206 | 208 | 905,000 |
| 2006/03/16 | 213 | 213 | 205 | 206 | 1,094,000 |
| 2006/03/15 | 217 | 217 | 211 | 212 | 1,110,000 |
| 2006/03/14 | 216 | 220 | 214 | 214 | 2,107,000 |
| 2006/03/13 | 215 | 215 | 211 | 213 | 1,169,000 |
| 2006/03/10 | 209 | 211 | 207 | 211 | 1,483,000 |
| 2006/03/09 | 204 | 208 | 204 | 207 | 696,000 |
| 2006/03/08 | 206 | 206 | 201 | 202 | 361,000 |
| 2006/03/07 | 207 | 210 | 203 | 205 | 327,000 |
| 2006/03/06 | 201 | 206 | 199 | 204 | 397,000 |
| 2006/03/03 | 201 | 204 | 197 | 203 | 352,000 |
| 2006/03/02 | 210 | 212 | 204 | 204 | 549,000 |
| 2006/03/01 | 211 | 212 | 207 | 207 | 734,000 |
| 2006/02/28 | 217 | 217 | 213 | 213 | 673,000 |
| 2006/02/27 | 219 | 219 | 213 | 214 | 893,000 |
| 2006/02/24 | 215 | 217 | 209 | 215 | 1,306,000 |
| 2006/02/23 | 205 | 218 | 205 | 215 | 1,868,000 |
| 2006/02/22 | 205 | 207 | 200 | 200 | 831,000 |
| 2006/02/21 | 196 | 207 | 196 | 205 | 775,000 |
| 2006/02/20 | 205 | 206 | 194 | 194 | 1,063,000 |
| 2006/02/17 | 222 | 222 | 208 | 213 | 566,000 |
| 2006/02/16 | 223 | 227 | 216 | 221 | 311,000 |
| 2006/02/15 | 232 | 233 | 222 | 223 | 655,000 |
| 2006/02/14 | 227 | 232 | 213 | 227 | 1,014,000 |
| 2006/02/13 | 238 | 238 | 227 | 230 | 919,000 |
| 2006/02/10 | 252 | 252 | 241 | 243 | 1,349,000 |
| 2006/02/09 | 254 | 255 | 248 | 250 | 1,038,000 |
| 2006/02/08 | 256 | 260 | 249 | 249 | 1,230,000 |
| 2006/02/07 | 254 | 261 | 252 | 261 | 2,461,000 |
| 2006/02/06 | 249 | 254 | 248 | 253 | 1,003,000 |
| 2006/02/03 | 244 | 248 | 244 | 246 | 260,000 |
| 2006/02/02 | 244 | 247 | 243 | 246 | 341,000 |
| 2006/02/01 | 246 | 248 | 241 | 241 | 740,000 |
| 2006/01/31 | 249 | 250 | 245 | 247 | 605,000 |
| 2006/01/30 | 249 | 252 | 246 | 248 | 1,203,000 |
| 2006/01/27 | 243 | 246 | 240 | 245 | 1,308,000 |
| 2006/01/26 | 237 | 242 | 237 | 239 | 639,000 |
| 2006/01/25 | 243 | 243 | 235 | 236 | 818,000 |
| 2006/01/24 | 235 | 242 | 235 | 240 | 621,000 |
| 2006/01/23 | 233 | 241 | 227 | 233 | 594,000 |
| 2006/01/20 | 248 | 250 | 241 | 242 | 589,000 |
| 2006/01/19 | 229 | 251 | 229 | 246 | 775,000 |
| 2006/01/18 | 249 | 250 | 224 | 234 | 1,367,000 |
| 2006/01/17 | 260 | 262 | 252 | 253 | 897,000 |
| 2006/01/16 | 262 | 264 | 260 | 263 | 327,000 |
| 2006/01/13 | 266 | 267 | 262 | 263 | 492,000 |
| 2006/01/12 | 264 | 268 | 264 | 268 | 858,000 |
| 2006/01/11 | 266 | 267 | 261 | 262 | 668,000 |
| 2006/01/10 | 270 | 270 | 264 | 264 | 682,000 |
| 2006/01/06 | 271 | 271 | 268 | 270 | 576,000 |
| 2006/01/05 | 272 | 274 | 268 | 272 | 939,000 |
| 2006/01/04 | 273 | 274 | 270 | 272 | 488,000 |