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 |
|---|---|---|---|---|---|
| 2008/12/30 | 106 | 108 | 105 | 106 | 142,000 |
| 2008/12/29 | 110 | 110 | 105 | 108 | 391,000 |
| 2008/12/26 | 107 | 109 | 105 | 108 | 1,146,000 |
| 2008/12/25 | 99 | 114 | 99 | 106 | 3,962,000 |
| 2008/12/24 | 102 | 102 | 96 | 97 | 378,000 |
| 2008/12/22 | 102 | 104 | 101 | 104 | 348,000 |
| 2008/12/19 | 104 | 106 | 98 | 98 | 482,000 |
| 2008/12/18 | 104 | 105 | 102 | 104 | 349,000 |
| 2008/12/17 | 110 | 111 | 100 | 105 | 1,048,000 |
| 2008/12/16 | 100 | 108 | 98 | 108 | 1,195,000 |
| 2008/12/15 | 96 | 100 | 95 | 99 | 551,000 |
| 2008/12/12 | 96 | 97 | 93 | 93 | 548,000 |
| 2008/12/11 | 94 | 97 | 93 | 96 | 301,000 |
| 2008/12/10 | 91 | 94 | 91 | 94 | 236,000 |
| 2008/12/09 | 94 | 95 | 91 | 92 | 276,000 |
| 2008/12/08 | 91 | 94 | 91 | 94 | 171,000 |
| 2008/12/05 | 89 | 95 | 87 | 93 | 502,000 |
| 2008/12/04 | 92 | 94 | 90 | 90 | 219,000 |
| 2008/12/03 | 93 | 94 | 90 | 92 | 346,000 |
| 2008/12/02 | 92 | 94 | 92 | 92 | 257,000 |
| 2008/12/01 | 97 | 98 | 95 | 95 | 147,000 |
| 2008/11/28 | 99 | 99 | 95 | 97 | 352,000 |
| 2008/11/27 | 99 | 99 | 95 | 96 | 205,000 |
| 2008/11/26 | 98 | 98 | 95 | 95 | 144,000 |
| 2008/11/25 | 101 | 103 | 93 | 98 | 385,000 |
| 2008/11/21 | 90 | 97 | 87 | 97 | 552,000 |
| 2008/11/20 | 96 | 96 | 92 | 92 | 466,000 |
| 2008/11/19 | 100 | 101 | 97 | 97 | 236,000 |
| 2008/11/18 | 101 | 103 | 99 | 99 | 358,000 |
| 2008/11/17 | 101 | 104 | 100 | 102 | 330,000 |
| 2008/11/14 | 109 | 110 | 101 | 101 | 465,000 |
| 2008/11/13 | 104 | 105 | 102 | 103 | 408,000 |
| 2008/11/12 | 111 | 112 | 108 | 108 | 416,000 |
| 2008/11/11 | 117 | 121 | 113 | 114 | 881,000 |
| 2008/11/10 | 116 | 122 | 113 | 116 | 1,515,000 |
| 2008/11/07 | 101 | 129 | 101 | 115 | 3,138,000 |
| 2008/11/06 | 104 | 108 | 103 | 104 | 445,000 |
| 2008/11/05 | 104 | 112 | 104 | 111 | 953,000 |
| 2008/11/04 | 104 | 105 | 101 | 103 | 289,000 |
| 2008/10/31 | 104 | 105 | 99 | 103 | 593,000 |
| 2008/10/30 | 95 | 103 | 93 | 103 | 829,000 |
| 2008/10/29 | 94 | 96 | 90 | 95 | 611,000 |
| 2008/10/28 | 80 | 88 | 78 | 88 | 1,219,000 |
| 2008/10/27 | 90 | 95 | 81 | 83 | 852,000 |
| 2008/10/24 | 98 | 101 | 94 | 97 | 495,000 |
| 2008/10/23 | 98 | 100 | 95 | 100 | 532,000 |
| 2008/10/22 | 104 | 105 | 100 | 100 | 292,000 |
| 2008/10/21 | 109 | 112 | 104 | 106 | 574,000 |
| 2008/10/20 | 105 | 107 | 101 | 107 | 452,000 |
| 2008/10/17 | 103 | 106 | 99 | 104 | 392,000 |
| 2008/10/16 | 98 | 103 | 98 | 98 | 448,000 |
| 2008/10/15 | 108 | 112 | 106 | 110 | 639,000 |
| 2008/10/14 | 112 | 116 | 106 | 115 | 1,202,000 |
| 2008/10/10 | 95 | 96 | 91 | 94 | 1,227,000 |
| 2008/10/09 | 95 | 104 | 95 | 102 | 723,000 |
| 2008/10/08 | 100 | 103 | 94 | 96 | 2,210,000 |
| 2008/10/07 | 98 | 107 | 97 | 104 | 1,916,000 |
| 2008/10/06 | 105 | 107 | 99 | 102 | 2,067,000 |
| 2008/10/03 | 119 | 120 | 107 | 110 | 1,526,000 |
| 2008/10/02 | 124 | 126 | 119 | 119 | 816,000 |
| 2008/10/01 | 129 | 131 | 123 | 123 | 882,000 |
| 2008/09/30 | 126 | 129 | 122 | 128 | 2,115,000 |
| 2008/09/29 | 139 | 140 | 127 | 128 | 907,000 |
| 2008/09/26 | 143 | 143 | 136 | 138 | 775,000 |
| 2008/09/25 | 144 | 144 | 141 | 141 | 215,000 |
| 2008/09/24 | 144 | 148 | 144 | 144 | 571,000 |
| 2008/09/22 | 155 | 155 | 147 | 147 | 608,000 |
| 2008/09/19 | 156 | 156 | 149 | 151 | 731,000 |
| 2008/09/18 | 145 | 155 | 145 | 155 | 845,000 |
| 2008/09/17 | 153 | 153 | 149 | 152 | 828,000 |
| 2008/09/16 | 141 | 151 | 138 | 150 | 2,919,000 |
| 2008/09/12 | 144 | 145 | 142 | 145 | 590,000 |
| 2008/09/11 | 145 | 148 | 142 | 142 | 802,000 |
| 2008/09/10 | 141 | 149 | 141 | 147 | 1,140,000 |
| 2008/09/09 | 149 | 150 | 143 | 145 | 893,000 |
| 2008/09/08 | 148 | 153 | 148 | 151 | 823,000 |
| 2008/09/05 | 142 | 145 | 140 | 144 | 2,154,000 |
| 2008/09/04 | 156 | 157 | 147 | 147 | 1,806,000 |
| 2008/09/03 | 161 | 162 | 155 | 157 | 1,560,000 |
| 2008/09/02 | 165 | 171 | 158 | 158 | 4,319,000 |
| 2008/09/01 | 161 | 166 | 161 | 164 | 794,000 |
| 2008/08/29 | 158 | 162 | 157 | 161 | 764,000 |
| 2008/08/28 | 160 | 161 | 155 | 156 | 1,204,000 |
| 2008/08/27 | 163 | 168 | 160 | 160 | 2,403,000 |
| 2008/08/26 | 157 | 163 | 157 | 163 | 707,000 |
| 2008/08/25 | 161 | 161 | 158 | 159 | 790,000 |
| 2008/08/22 | 162 | 164 | 159 | 160 | 956,000 |
| 2008/08/21 | 168 | 168 | 161 | 163 | 2,258,000 |
| 2008/08/20 | 159 | 169 | 158 | 168 | 4,369,000 |
| 2008/08/19 | 158 | 159 | 155 | 159 | 646,000 |
| 2008/08/18 | 156 | 161 | 155 | 159 | 989,000 |
| 2008/08/15 | 158 | 158 | 154 | 157 | 1,141,000 |
| 2008/08/14 | 159 | 161 | 157 | 158 | 1,123,000 |
| 2008/08/13 | 161 | 162 | 158 | 161 | 873,000 |
| 2008/08/12 | 164 | 166 | 161 | 162 | 730,000 |
| 2008/08/11 | 171 | 172 | 164 | 165 | 1,285,000 |
| 2008/08/08 | 169 | 174 | 166 | 167 | 2,680,000 |
| 2008/08/07 | 165 | 179 | 162 | 174 | 5,395,000 |
| 2008/08/06 | 162 | 166 | 160 | 166 | 2,173,000 |
| 2008/08/05 | 166 | 170 | 155 | 155 | 3,757,000 |
| 2008/08/04 | 181 | 181 | 170 | 170 | 2,451,000 |
| 2008/08/01 | 186 | 190 | 182 | 183 | 2,588,000 |
| 2008/07/31 | 198 | 200 | 185 | 189 | 5,270,000 |
| 2008/07/30 | 199 | 204 | 195 | 199 | 9,616,000 |
| 2008/07/29 | 186 | 200 | 184 | 200 | 7,837,000 |
| 2008/07/28 | 187 | 191 | 185 | 189 | 4,563,000 |
| 2008/07/25 | 184 | 190 | 182 | 188 | 14,311,000 |
| 2008/07/24 | 168 | 179 | 165 | 179 | 5,595,000 |
| 2008/07/23 | 163 | 168 | 160 | 165 | 2,072,000 |
| 2008/07/22 | 164 | 166 | 160 | 161 | 2,272,000 |
| 2008/07/18 | 167 | 172 | 159 | 160 | 7,022,000 |
| 2008/07/17 | 157 | 157 | 151 | 152 | 982,000 |
| 2008/07/16 | 154 | 156 | 152 | 153 | 897,000 |
| 2008/07/15 | 162 | 162 | 155 | 156 | 1,013,000 |
| 2008/07/14 | 158 | 164 | 158 | 161 | 974,000 |
| 2008/07/11 | 159 | 162 | 157 | 161 | 531,000 |
| 2008/07/10 | 153 | 160 | 153 | 159 | 1,347,000 |
| 2008/07/09 | 166 | 167 | 156 | 157 | 1,929,000 |
| 2008/07/08 | 167 | 169 | 162 | 163 | 993,000 |
| 2008/07/07 | 165 | 171 | 163 | 171 | 1,297,000 |
| 2008/07/04 | 170 | 173 | 162 | 163 | 3,026,000 |
| 2008/07/03 | 167 | 171 | 165 | 168 | 1,597,000 |
| 2008/07/02 | 174 | 176 | 168 | 168 | 1,518,000 |
| 2008/07/01 | 172 | 181 | 172 | 175 | 1,600,000 |
| 2008/06/30 | 175 | 177 | 172 | 173 | 873,000 |
| 2008/06/27 | 170 | 176 | 170 | 175 | 1,806,000 |
| 2008/06/26 | 184 | 184 | 178 | 178 | 900,000 |
| 2008/06/25 | 185 | 186 | 177 | 181 | 1,904,000 |
| 2008/06/24 | 183 | 189 | 182 | 188 | 3,216,000 |
| 2008/06/23 | 178 | 184 | 177 | 183 | 1,444,000 |
| 2008/06/20 | 193 | 193 | 182 | 183 | 2,022,000 |
| 2008/06/19 | 197 | 202 | 189 | 191 | 7,277,000 |
| 2008/06/18 | 187 | 196 | 186 | 196 | 3,674,000 |
| 2008/06/17 | 185 | 192 | 182 | 189 | 2,821,000 |
| 2008/06/16 | 180 | 186 | 175 | 185 | 4,429,000 |
| 2008/06/13 | 190 | 190 | 178 | 179 | 3,774,000 |
| 2008/06/12 | 190 | 194 | 187 | 188 | 3,390,000 |
| 2008/06/11 | 201 | 202 | 187 | 196 | 7,173,000 |
| 2008/06/10 | 215 | 217 | 196 | 196 | 5,607,000 |
| 2008/06/09 | 205 | 220 | 204 | 214 | 4,212,000 |
| 2008/06/06 | 227 | 230 | 210 | 212 | 5,535,000 |
| 2008/06/05 | 230 | 232 | 224 | 225 | 5,393,000 |
| 2008/06/04 | 223 | 237 | 218 | 235 | 15,518,000 |
| 2008/06/03 | 223 | 227 | 219 | 221 | 4,876,000 |
| 2008/06/02 | 230 | 232 | 223 | 225 | 10,834,000 |
| 2008/05/30 | 213 | 227 | 211 | 224 | 14,887,000 |
| 2008/05/29 | 215 | 216 | 209 | 212 | 4,697,000 |
| 2008/05/28 | 214 | 216 | 210 | 212 | 7,334,000 |
| 2008/05/27 | 216 | 217 | 205 | 210 | 7,710,000 |
| 2008/05/26 | 218 | 225 | 213 | 215 | 6,263,000 |
| 2008/05/23 | 218 | 227 | 218 | 220 | 10,597,000 |
| 2008/05/22 | 217 | 225 | 216 | 220 | 12,114,000 |
| 2008/05/21 | 205 | 224 | 204 | 222 | 22,774,000 |
| 2008/05/20 | 210 | 212 | 205 | 209 | 9,756,000 |
| 2008/05/19 | 203 | 217 | 199 | 212 | 20,131,000 |
| 2008/05/16 | 186 | 200 | 185 | 198 | 20,391,000 |
| 2008/05/15 | 187 | 189 | 181 | 185 | 7,387,000 |
| 2008/05/14 | 185 | 190 | 182 | 184 | 11,156,000 |
| 2008/05/13 | 176 | 192 | 174 | 187 | 17,814,000 |
| 2008/05/12 | 170 | 176 | 169 | 175 | 4,057,000 |
| 2008/05/09 | 177 | 181 | 171 | 173 | 7,454,000 |
| 2008/05/08 | 185 | 190 | 179 | 180 | 27,346,000 |
| 2008/05/07 | 157 | 177 | 157 | 175 | 12,799,000 |
| 2008/05/02 | 163 | 163 | 155 | 157 | 3,926,000 |
| 2008/05/01 | 164 | 166 | 160 | 160 | 3,824,000 |
| 2008/04/30 | 162 | 167 | 159 | 163 | 6,999,000 |
| 2008/04/28 | 160 | 165 | 157 | 163 | 6,097,000 |
| 2008/04/25 | 166 | 171 | 157 | 160 | 16,992,000 |
| 2008/04/24 | 167 | 170 | 162 | 164 | 12,902,000 |
| 2008/04/23 | 171 | 184 | 168 | 172 | 38,035,000 |
| 2008/04/22 | 168 | 173 | 159 | 171 | 37,181,000 |
| 2008/04/21 | 160 | 176 | 156 | 170 | 45,584,000 |
| 2008/04/18 | 127 | 141 | 127 | 137 | 13,939,000 |
| 2008/04/17 | 120 | 137 | 115 | 132 | 8,370,000 |
| 2008/04/16 | 111 | 126 | 111 | 116 | 10,562,000 |
| 2008/04/15 | 108 | 111 | 107 | 111 | 327,000 |
| 2008/04/14 | 109 | 109 | 107 | 107 | 148,000 |
| 2008/04/11 | 109 | 112 | 109 | 112 | 158,000 |
| 2008/04/10 | 111 | 111 | 109 | 109 | 180,000 |
| 2008/04/09 | 114 | 114 | 110 | 110 | 366,000 |
| 2008/04/08 | 115 | 116 | 112 | 113 | 294,000 |
| 2008/04/07 | 110 | 115 | 110 | 115 | 630,000 |
| 2008/04/04 | 109 | 110 | 107 | 108 | 103,000 |
| 2008/04/03 | 108 | 110 | 108 | 109 | 206,000 |
| 2008/04/02 | 109 | 110 | 106 | 108 | 271,000 |
| 2008/04/01 | 106 | 107 | 105 | 106 | 144,000 |
| 2008/03/31 | 108 | 108 | 103 | 106 | 168,000 |
| 2008/03/28 | 108 | 110 | 107 | 110 | 107,000 |
| 2008/03/27 | 110 | 111 | 108 | 109 | 74,000 |
| 2008/03/26 | 110 | 112 | 109 | 112 | 186,000 |
| 2008/03/25 | 110 | 111 | 108 | 111 | 204,000 |
| 2008/03/24 | 108 | 111 | 108 | 108 | 162,000 |
| 2008/03/21 | 105 | 109 | 104 | 109 | 307,000 |
| 2008/03/19 | 103 | 104 | 102 | 104 | 230,000 |
| 2008/03/18 | 100 | 101 | 98 | 100 | 198,000 |
| 2008/03/17 | 98 | 104 | 96 | 100 | 270,000 |
| 2008/03/14 | 107 | 108 | 100 | 101 | 546,000 |
| 2008/03/13 | 111 | 111 | 107 | 107 | 450,000 |
| 2008/03/12 | 114 | 114 | 112 | 113 | 199,000 |
| 2008/03/11 | 110 | 110 | 106 | 109 | 539,000 |
| 2008/03/10 | 114 | 114 | 111 | 112 | 165,000 |
| 2008/03/07 | 113 | 114 | 111 | 114 | 197,000 |
| 2008/03/06 | 112 | 116 | 112 | 116 | 115,000 |
| 2008/03/05 | 112 | 113 | 109 | 111 | 298,000 |
| 2008/03/04 | 112 | 113 | 111 | 112 | 267,000 |
| 2008/03/03 | 111 | 113 | 111 | 112 | 217,000 |
| 2008/02/29 | 117 | 117 | 115 | 116 | 248,000 |
| 2008/02/28 | 118 | 119 | 115 | 119 | 291,000 |
| 2008/02/27 | 120 | 121 | 119 | 120 | 223,000 |
| 2008/02/26 | 121 | 122 | 118 | 118 | 297,000 |
| 2008/02/25 | 114 | 121 | 113 | 120 | 740,000 |
| 2008/02/22 | 111 | 113 | 111 | 112 | 246,000 |
| 2008/02/21 | 113 | 113 | 111 | 113 | 239,000 |
| 2008/02/20 | 114 | 114 | 111 | 111 | 260,000 |
| 2008/02/19 | 113 | 114 | 112 | 114 | 280,000 |
| 2008/02/18 | 113 | 115 | 112 | 112 | 372,000 |
| 2008/02/15 | 110 | 112 | 109 | 111 | 381,000 |
| 2008/02/14 | 107 | 109 | 107 | 108 | 191,000 |
| 2008/02/13 | 105 | 106 | 104 | 104 | 226,000 |
| 2008/02/12 | 105 | 106 | 104 | 104 | 102,000 |
| 2008/02/08 | 108 | 108 | 104 | 106 | 210,000 |
| 2008/02/07 | 109 | 109 | 106 | 108 | 213,000 |
| 2008/02/06 | 108 | 112 | 108 | 109 | 408,000 |
| 2008/02/05 | 114 | 115 | 112 | 112 | 185,000 |
| 2008/02/04 | 115 | 116 | 115 | 115 | 212,000 |
| 2008/02/01 | 110 | 116 | 110 | 114 | 256,000 |
| 2008/01/31 | 104 | 112 | 103 | 112 | 271,000 |
| 2008/01/30 | 109 | 109 | 106 | 107 | 185,000 |
| 2008/01/29 | 105 | 108 | 104 | 108 | 245,000 |
| 2008/01/28 | 101 | 104 | 101 | 103 | 319,000 |
| 2008/01/25 | 100 | 103 | 99 | 103 | 530,000 |
| 2008/01/24 | 95 | 98 | 95 | 98 | 238,000 |
| 2008/01/23 | 95 | 95 | 92 | 94 | 312,000 |
| 2008/01/22 | 90 | 93 | 89 | 91 | 536,000 |
| 2008/01/21 | 96 | 98 | 94 | 94 | 323,000 |
| 2008/01/18 | 93 | 101 | 91 | 101 | 481,000 |
| 2008/01/17 | 93 | 96 | 92 | 95 | 1,052,000 |
| 2008/01/16 | 97 | 97 | 88 | 92 | 801,000 |
| 2008/01/15 | 107 | 109 | 98 | 99 | 719,000 |
| 2008/01/11 | 109 | 110 | 108 | 108 | 298,000 |
| 2008/01/10 | 111 | 112 | 109 | 109 | 161,000 |
| 2008/01/09 | 109 | 111 | 108 | 111 | 394,000 |
| 2008/01/08 | 110 | 111 | 109 | 109 | 273,000 |
| 2008/01/07 | 112 | 113 | 110 | 111 | 440,000 |
| 2008/01/04 | 114 | 117 | 111 | 111 | 290,000 |