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 |
---|---|---|---|---|---|
2007/12/28 | 120 | 121 | 118 | 119 | 182,000 |
2007/12/27 | 120 | 121 | 119 | 120 | 287,000 |
2007/12/26 | 119 | 121 | 119 | 121 | 310,000 |
2007/12/25 | 117 | 120 | 117 | 119 | 569,000 |
2007/12/21 | 115 | 117 | 114 | 116 | 477,000 |
2007/12/20 | 119 | 119 | 115 | 116 | 401,000 |
2007/12/19 | 120 | 120 | 116 | 117 | 313,000 |
2007/12/18 | 119 | 120 | 118 | 120 | 223,000 |
2007/12/17 | 121 | 123 | 120 | 120 | 379,000 |
2007/12/14 | 125 | 126 | 121 | 121 | 359,000 |
2007/12/13 | 125 | 129 | 123 | 125 | 480,000 |
2007/12/12 | 122 | 124 | 121 | 124 | 224,000 |
2007/12/11 | 123 | 126 | 122 | 123 | 291,000 |
2007/12/10 | 122 | 123 | 121 | 123 | 218,000 |
2007/12/07 | 120 | 121 | 119 | 120 | 286,000 |
2007/12/06 | 121 | 122 | 117 | 117 | 345,000 |
2007/12/05 | 116 | 119 | 115 | 119 | 308,000 |
2007/12/04 | 121 | 122 | 119 | 119 | 313,000 |
2007/12/03 | 124 | 124 | 122 | 123 | 234,000 |
2007/11/30 | 118 | 126 | 118 | 122 | 1,072,000 |
2007/11/29 | 119 | 120 | 116 | 117 | 287,000 |
2007/11/28 | 119 | 119 | 112 | 115 | 242,000 |
2007/11/27 | 114 | 118 | 112 | 118 | 450,000 |
2007/11/26 | 116 | 116 | 113 | 115 | 280,000 |
2007/11/22 | 110 | 113 | 110 | 113 | 206,000 |
2007/11/21 | 114 | 116 | 112 | 113 | 283,000 |
2007/11/20 | 109 | 114 | 108 | 114 | 498,000 |
2007/11/19 | 119 | 120 | 113 | 113 | 650,000 |
2007/11/16 | 120 | 120 | 118 | 118 | 255,000 |
2007/11/15 | 123 | 123 | 120 | 120 | 360,000 |
2007/11/14 | 123 | 124 | 120 | 122 | 310,000 |
2007/11/13 | 116 | 120 | 116 | 118 | 345,000 |
2007/11/12 | 119 | 121 | 118 | 120 | 809,000 |
2007/11/09 | 123 | 127 | 123 | 124 | 332,000 |
2007/11/08 | 130 | 130 | 123 | 126 | 692,000 |
2007/11/07 | 138 | 138 | 131 | 131 | 291,000 |
2007/11/06 | 136 | 138 | 135 | 136 | 169,000 |
2007/11/05 | 139 | 139 | 136 | 137 | 275,000 |
2007/11/02 | 140 | 142 | 139 | 140 | 357,000 |
2007/11/01 | 143 | 145 | 142 | 145 | 403,000 |
2007/10/31 | 142 | 143 | 140 | 143 | 192,000 |
2007/10/30 | 140 | 141 | 139 | 140 | 508,000 |
2007/10/29 | 141 | 143 | 140 | 143 | 314,000 |
2007/10/26 | 136 | 139 | 136 | 139 | 157,000 |
2007/10/25 | 140 | 141 | 136 | 136 | 172,000 |
2007/10/24 | 139 | 141 | 138 | 139 | 128,000 |
2007/10/23 | 136 | 139 | 136 | 137 | 153,000 |
2007/10/22 | 134 | 137 | 133 | 136 | 271,000 |
2007/10/19 | 141 | 141 | 139 | 139 | 229,000 |
2007/10/18 | 142 | 143 | 139 | 139 | 280,000 |
2007/10/17 | 143 | 143 | 138 | 140 | 428,000 |
2007/10/16 | 144 | 145 | 142 | 144 | 214,000 |
2007/10/15 | 145 | 146 | 144 | 145 | 155,000 |
2007/10/12 | 145 | 147 | 144 | 144 | 188,000 |
2007/10/11 | 144 | 147 | 144 | 147 | 347,000 |
2007/10/10 | 147 | 148 | 144 | 145 | 310,000 |
2007/10/09 | 146 | 147 | 144 | 146 | 347,000 |
2007/10/05 | 144 | 145 | 142 | 144 | 213,000 |
2007/10/04 | 145 | 145 | 143 | 145 | 317,000 |
2007/10/03 | 144 | 146 | 141 | 146 | 688,000 |
2007/10/02 | 140 | 142 | 138 | 142 | 417,000 |
2007/10/01 | 136 | 139 | 136 | 137 | 408,000 |
2007/09/28 | 141 | 141 | 135 | 136 | 373,000 |
2007/09/27 | 138 | 141 | 138 | 141 | 401,000 |
2007/09/26 | 133 | 137 | 132 | 137 | 260,000 |
2007/09/25 | 129 | 132 | 129 | 132 | 183,000 |
2007/09/21 | 130 | 131 | 130 | 131 | 282,000 |
2007/09/20 | 135 | 135 | 131 | 133 | 244,000 |
2007/09/19 | 131 | 134 | 131 | 134 | 303,000 |
2007/09/18 | 132 | 132 | 128 | 128 | 288,000 |
2007/09/14 | 134 | 134 | 131 | 131 | 362,000 |
2007/09/13 | 133 | 135 | 132 | 133 | 167,000 |
2007/09/12 | 137 | 137 | 132 | 133 | 251,000 |
2007/09/11 | 134 | 135 | 131 | 135 | 380,000 |
2007/09/10 | 136 | 137 | 134 | 135 | 373,000 |
2007/09/07 | 140 | 140 | 138 | 139 | 187,000 |
2007/09/06 | 140 | 140 | 138 | 140 | 285,000 |
2007/09/05 | 145 | 145 | 139 | 139 | 394,000 |
2007/09/04 | 147 | 147 | 144 | 144 | 433,000 |
2007/09/03 | 145 | 146 | 143 | 146 | 295,000 |
2007/08/31 | 141 | 146 | 140 | 146 | 1,210,000 |
2007/08/30 | 143 | 144 | 139 | 139 | 368,000 |
2007/08/29 | 139 | 142 | 137 | 142 | 591,000 |
2007/08/28 | 143 | 145 | 141 | 144 | 780,000 |
2007/08/27 | 141 | 149 | 141 | 144 | 1,906,000 |
2007/08/24 | 142 | 142 | 139 | 140 | 644,000 |
2007/08/23 | 140 | 142 | 140 | 141 | 688,000 |
2007/08/22 | 142 | 142 | 136 | 137 | 908,000 |
2007/08/21 | 140 | 144 | 139 | 144 | 679,000 |
2007/08/20 | 145 | 146 | 142 | 142 | 504,000 |
2007/08/17 | 149 | 149 | 139 | 140 | 786,000 |
2007/08/16 | 154 | 154 | 142 | 149 | 906,000 |
2007/08/15 | 157 | 158 | 155 | 156 | 499,000 |
2007/08/14 | 159 | 161 | 159 | 161 | 203,000 |
2007/08/13 | 157 | 163 | 157 | 161 | 380,000 |
2007/08/10 | 161 | 162 | 155 | 156 | 995,000 |
2007/08/09 | 165 | 166 | 163 | 164 | 731,000 |
2007/08/08 | 167 | 167 | 164 | 166 | 523,000 |
2007/08/07 | 169 | 169 | 166 | 166 | 136,000 |
2007/08/06 | 167 | 168 | 163 | 168 | 334,000 |
2007/08/03 | 168 | 169 | 168 | 168 | 231,000 |
2007/08/02 | 171 | 171 | 166 | 168 | 514,000 |
2007/08/01 | 171 | 172 | 168 | 169 | 386,000 |
2007/07/31 | 173 | 173 | 170 | 172 | 253,000 |
2007/07/30 | 168 | 172 | 166 | 171 | 485,000 |
2007/07/27 | 166 | 173 | 166 | 169 | 613,000 |
2007/07/26 | 177 | 178 | 172 | 172 | 697,000 |
2007/07/25 | 175 | 178 | 175 | 178 | 370,000 |
2007/07/24 | 174 | 178 | 173 | 176 | 612,000 |
2007/07/23 | 175 | 176 | 173 | 174 | 656,000 |
2007/07/20 | 178 | 180 | 176 | 176 | 549,000 |
2007/07/19 | 176 | 178 | 176 | 177 | 405,000 |
2007/07/18 | 179 | 179 | 176 | 177 | 402,000 |
2007/07/17 | 179 | 179 | 176 | 179 | 556,000 |
2007/07/13 | 177 | 183 | 176 | 180 | 1,675,000 |
2007/07/12 | 176 | 177 | 175 | 175 | 383,000 |
2007/07/11 | 177 | 178 | 175 | 175 | 388,000 |
2007/07/10 | 178 | 178 | 177 | 177 | 425,000 |
2007/07/09 | 180 | 180 | 177 | 178 | 333,000 |
2007/07/06 | 179 | 180 | 178 | 178 | 454,000 |
2007/07/05 | 179 | 180 | 179 | 180 | 333,000 |
2007/07/04 | 179 | 180 | 178 | 179 | 312,000 |
2007/07/03 | 182 | 182 | 179 | 179 | 435,000 |
2007/07/02 | 181 | 182 | 180 | 181 | 303,000 |
2007/06/29 | 181 | 181 | 180 | 181 | 349,000 |
2007/06/28 | 178 | 180 | 177 | 179 | 256,000 |
2007/06/27 | 180 | 180 | 177 | 177 | 399,000 |
2007/06/26 | 181 | 182 | 179 | 179 | 255,000 |
2007/06/25 | 181 | 183 | 178 | 178 | 692,000 |
2007/06/22 | 185 | 185 | 181 | 182 | 470,000 |
2007/06/21 | 182 | 185 | 182 | 185 | 548,000 |
2007/06/20 | 186 | 187 | 184 | 184 | 296,000 |
2007/06/19 | 187 | 187 | 184 | 184 | 429,000 |
2007/06/18 | 186 | 189 | 185 | 188 | 1,214,000 |
2007/06/15 | 185 | 187 | 182 | 182 | 463,000 |
2007/06/14 | 182 | 186 | 182 | 184 | 473,000 |
2007/06/13 | 181 | 183 | 180 | 181 | 475,000 |
2007/06/12 | 185 | 185 | 182 | 182 | 262,000 |
2007/06/11 | 187 | 189 | 185 | 185 | 282,000 |
2007/06/08 | 185 | 187 | 184 | 184 | 629,000 |
2007/06/07 | 190 | 191 | 187 | 188 | 646,000 |
2007/06/06 | 193 | 194 | 191 | 191 | 925,000 |
2007/06/05 | 197 | 198 | 190 | 192 | 2,430,000 |
2007/06/04 | 180 | 192 | 179 | 190 | 3,830,000 |
2007/06/01 | 174 | 181 | 173 | 178 | 1,585,000 |
2007/05/31 | 172 | 173 | 170 | 171 | 451,000 |
2007/05/30 | 173 | 173 | 170 | 171 | 251,000 |
2007/05/29 | 169 | 173 | 168 | 173 | 366,000 |
2007/05/28 | 171 | 171 | 169 | 170 | 245,000 |
2007/05/25 | 171 | 171 | 169 | 171 | 349,000 |
2007/05/24 | 175 | 175 | 172 | 173 | 215,000 |
2007/05/23 | 175 | 176 | 174 | 176 | 257,000 |
2007/05/22 | 173 | 174 | 171 | 174 | 496,000 |
2007/05/21 | 170 | 176 | 169 | 175 | 1,072,000 |
2007/05/18 | 165 | 169 | 161 | 168 | 1,185,000 |
2007/05/17 | 166 | 169 | 165 | 165 | 399,000 |
2007/05/16 | 169 | 170 | 163 | 165 | 547,000 |
2007/05/15 | 173 | 174 | 169 | 169 | 542,000 |
2007/05/14 | 175 | 176 | 173 | 174 | 450,000 |
2007/05/11 | 176 | 177 | 174 | 174 | 423,000 |
2007/05/10 | 178 | 179 | 177 | 178 | 247,000 |
2007/05/09 | 178 | 180 | 177 | 178 | 407,000 |
2007/05/08 | 180 | 180 | 177 | 178 | 337,000 |
2007/05/07 | 179 | 180 | 177 | 180 | 386,000 |
2007/05/02 | 176 | 178 | 175 | 177 | 237,000 |
2007/05/01 | 177 | 178 | 176 | 176 | 250,000 |
2007/04/27 | 175 | 178 | 174 | 178 | 386,000 |
2007/04/26 | 174 | 176 | 172 | 176 | 301,000 |
2007/04/25 | 172 | 174 | 172 | 172 | 498,000 |
2007/04/24 | 173 | 176 | 172 | 174 | 700,000 |
2007/04/23 | 179 | 180 | 175 | 177 | 613,000 |
2007/04/20 | 180 | 181 | 178 | 179 | 304,000 |
2007/04/19 | 181 | 182 | 179 | 180 | 414,000 |
2007/04/18 | 180 | 182 | 180 | 182 | 414,000 |
2007/04/17 | 183 | 183 | 181 | 182 | 406,000 |
2007/04/16 | 185 | 185 | 182 | 183 | 349,000 |
2007/04/13 | 187 | 188 | 184 | 185 | 378,000 |
2007/04/12 | 187 | 189 | 186 | 188 | 247,000 |
2007/04/11 | 190 | 190 | 187 | 188 | 401,000 |
2007/04/10 | 186 | 191 | 186 | 189 | 976,000 |
2007/04/09 | 185 | 188 | 185 | 188 | 344,000 |
2007/04/06 | 185 | 186 | 184 | 185 | 311,000 |
2007/04/05 | 186 | 187 | 185 | 186 | 258,000 |
2007/04/04 | 186 | 186 | 183 | 185 | 329,000 |
2007/04/03 | 185 | 186 | 183 | 183 | 343,000 |
2007/04/02 | 188 | 190 | 181 | 182 | 595,000 |
2007/03/30 | 186 | 188 | 186 | 188 | 352,000 |
2007/03/29 | 184 | 187 | 183 | 186 | 525,000 |
2007/03/28 | 188 | 191 | 186 | 187 | 628,000 |
2007/03/27 | 190 | 190 | 186 | 188 | 558,000 |
2007/03/26 | 193 | 193 | 190 | 192 | 380,000 |
2007/03/23 | 196 | 196 | 189 | 191 | 686,000 |
2007/03/22 | 195 | 197 | 193 | 194 | 702,000 |
2007/03/20 | 193 | 194 | 192 | 192 | 174,000 |
2007/03/19 | 188 | 192 | 188 | 190 | 274,000 |
2007/03/16 | 192 | 193 | 189 | 190 | 676,000 |
2007/03/15 | 197 | 198 | 194 | 194 | 455,000 |
2007/03/14 | 194 | 198 | 194 | 196 | 611,000 |
2007/03/13 | 203 | 205 | 200 | 201 | 1,261,000 |
2007/03/12 | 195 | 204 | 194 | 203 | 1,625,000 |
2007/03/09 | 193 | 195 | 191 | 194 | 551,000 |
2007/03/08 | 188 | 193 | 188 | 192 | 355,000 |
2007/03/07 | 193 | 194 | 188 | 188 | 654,000 |
2007/03/06 | 183 | 189 | 183 | 189 | 641,000 |
2007/03/05 | 188 | 189 | 181 | 182 | 818,000 |
2007/03/02 | 192 | 195 | 191 | 193 | 479,000 |
2007/03/01 | 197 | 200 | 192 | 195 | 751,000 |
2007/02/28 | 183 | 200 | 183 | 197 | 1,550,000 |
2007/02/27 | 211 | 211 | 206 | 208 | 688,000 |
2007/02/26 | 211 | 214 | 209 | 209 | 1,347,000 |
2007/02/23 | 203 | 208 | 202 | 208 | 959,000 |
2007/02/22 | 204 | 205 | 200 | 203 | 1,184,000 |
2007/02/21 | 195 | 205 | 195 | 205 | 2,318,000 |
2007/02/20 | 196 | 196 | 194 | 195 | 185,000 |
2007/02/19 | 193 | 197 | 192 | 196 | 343,000 |
2007/02/16 | 193 | 194 | 192 | 192 | 336,000 |
2007/02/15 | 194 | 195 | 192 | 194 | 285,000 |
2007/02/14 | 196 | 197 | 193 | 193 | 470,000 |
2007/02/13 | 192 | 196 | 191 | 196 | 717,000 |
2007/02/09 | 192 | 196 | 192 | 195 | 626,000 |
2007/02/08 | 196 | 200 | 192 | 193 | 1,219,000 |
2007/02/07 | 195 | 198 | 194 | 197 | 971,000 |
2007/02/06 | 197 | 201 | 194 | 198 | 3,159,000 |
2007/02/05 | 193 | 201 | 191 | 198 | 5,362,000 |
2007/02/02 | 185 | 192 | 185 | 190 | 2,881,000 |
2007/02/01 | 185 | 186 | 183 | 186 | 426,000 |
2007/01/31 | 185 | 185 | 182 | 183 | 302,000 |
2007/01/30 | 188 | 188 | 185 | 185 | 639,000 |
2007/01/29 | 184 | 188 | 183 | 187 | 753,000 |
2007/01/26 | 185 | 186 | 183 | 184 | 517,000 |
2007/01/25 | 188 | 190 | 185 | 185 | 940,000 |
2007/01/24 | 187 | 191 | 187 | 190 | 849,000 |
2007/01/23 | 190 | 190 | 187 | 187 | 657,000 |
2007/01/22 | 189 | 193 | 188 | 191 | 673,000 |
2007/01/19 | 190 | 190 | 187 | 188 | 862,000 |
2007/01/18 | 188 | 191 | 187 | 189 | 1,060,000 |
2007/01/17 | 185 | 187 | 184 | 187 | 789,000 |
2007/01/16 | 185 | 188 | 184 | 186 | 639,000 |
2007/01/15 | 181 | 188 | 180 | 188 | 2,543,000 |
2007/01/12 | 180 | 181 | 179 | 180 | 737,000 |
2007/01/11 | 180 | 182 | 178 | 179 | 491,000 |
2007/01/10 | 181 | 181 | 178 | 178 | 404,000 |
2007/01/09 | 179 | 181 | 179 | 181 | 349,000 |
2007/01/05 | 181 | 181 | 177 | 177 | 456,000 |
2007/01/04 | 183 | 183 | 182 | 183 | 103,000 |