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 |
|---|---|---|---|---|---|
| 2010/12/30 | 110 | 110 | 108 | 108 | 237,000 |
| 2010/12/29 | 110 | 110 | 109 | 109 | 103,000 |
| 2010/12/28 | 111 | 111 | 109 | 110 | 179,000 |
| 2010/12/27 | 110 | 111 | 109 | 110 | 269,000 |
| 2010/12/24 | 111 | 112 | 110 | 111 | 412,000 |
| 2010/12/22 | 112 | 112 | 111 | 111 | 267,000 |
| 2010/12/21 | 112 | 113 | 111 | 113 | 269,000 |
| 2010/12/20 | 114 | 114 | 112 | 112 | 212,000 |
| 2010/12/17 | 113 | 117 | 113 | 113 | 1,130,000 |
| 2010/12/16 | 110 | 113 | 110 | 113 | 507,000 |
| 2010/12/15 | 113 | 114 | 109 | 109 | 1,088,000 |
| 2010/12/14 | 112 | 113 | 111 | 113 | 420,000 |
| 2010/12/13 | 113 | 113 | 110 | 111 | 474,000 |
| 2010/12/10 | 114 | 114 | 112 | 112 | 1,006,000 |
| 2010/12/09 | 110 | 112 | 109 | 112 | 758,000 |
| 2010/12/08 | 109 | 110 | 108 | 109 | 270,000 |
| 2010/12/07 | 110 | 110 | 107 | 110 | 440,000 |
| 2010/12/06 | 106 | 110 | 106 | 110 | 749,000 |
| 2010/12/03 | 105 | 106 | 104 | 105 | 222,000 |
| 2010/12/02 | 106 | 106 | 104 | 104 | 197,000 |
| 2010/12/01 | 102 | 104 | 102 | 103 | 171,000 |
| 2010/11/30 | 106 | 106 | 103 | 103 | 321,000 |
| 2010/11/29 | 105 | 107 | 105 | 106 | 118,000 |
| 2010/11/26 | 107 | 107 | 104 | 104 | 272,000 |
| 2010/11/25 | 104 | 107 | 104 | 106 | 246,000 |
| 2010/11/24 | 103 | 105 | 102 | 104 | 325,000 |
| 2010/11/22 | 103 | 106 | 103 | 105 | 480,000 |
| 2010/11/19 | 104 | 105 | 102 | 103 | 405,000 |
| 2010/11/18 | 99 | 103 | 99 | 103 | 402,000 |
| 2010/11/17 | 99 | 100 | 99 | 100 | 229,000 |
| 2010/11/16 | 99 | 100 | 99 | 99 | 126,000 |
| 2010/11/15 | 99 | 100 | 99 | 99 | 97,000 |
| 2010/11/12 | 101 | 101 | 99 | 99 | 228,000 |
| 2010/11/11 | 99 | 101 | 98 | 100 | 328,000 |
| 2010/11/10 | 98 | 100 | 95 | 99 | 531,000 |
| 2010/11/09 | 99 | 99 | 97 | 97 | 211,000 |
| 2010/11/08 | 101 | 101 | 99 | 99 | 228,000 |
| 2010/11/05 | 98 | 101 | 98 | 101 | 426,000 |
| 2010/11/04 | 97 | 98 | 97 | 97 | 219,000 |
| 2010/11/02 | 97 | 98 | 96 | 96 | 133,000 |
| 2010/11/01 | 98 | 99 | 97 | 97 | 129,000 |
| 2010/10/29 | 98 | 99 | 98 | 98 | 121,000 |
| 2010/10/28 | 99 | 99 | 98 | 98 | 125,000 |
| 2010/10/27 | 99 | 100 | 98 | 98 | 222,000 |
| 2010/10/26 | 98 | 100 | 98 | 99 | 352,000 |
| 2010/10/25 | 100 | 101 | 98 | 98 | 272,000 |
| 2010/10/22 | 99 | 101 | 99 | 101 | 348,000 |
| 2010/10/21 | 102 | 102 | 99 | 100 | 347,000 |
| 2010/10/20 | 100 | 102 | 99 | 102 | 448,000 |
| 2010/10/19 | 102 | 103 | 101 | 101 | 305,000 |
| 2010/10/18 | 103 | 104 | 102 | 103 | 198,000 |
| 2010/10/15 | 107 | 107 | 104 | 104 | 282,000 |
| 2010/10/14 | 106 | 107 | 106 | 107 | 281,000 |
| 2010/10/13 | 107 | 108 | 106 | 106 | 158,000 |
| 2010/10/12 | 112 | 112 | 104 | 107 | 773,000 |
| 2010/10/08 | 112 | 112 | 111 | 111 | 190,000 |
| 2010/10/07 | 111 | 112 | 110 | 112 | 349,000 |
| 2010/10/06 | 110 | 111 | 108 | 111 | 359,000 |
| 2010/10/05 | 110 | 111 | 108 | 109 | 353,000 |
| 2010/10/04 | 112 | 112 | 110 | 110 | 149,000 |
| 2010/10/01 | 112 | 113 | 111 | 112 | 284,000 |
| 2010/09/30 | 113 | 114 | 113 | 113 | 151,000 |
| 2010/09/29 | 113 | 114 | 113 | 114 | 134,000 |
| 2010/09/28 | 113 | 114 | 113 | 114 | 70,000 |
| 2010/09/27 | 114 | 114 | 113 | 114 | 289,000 |
| 2010/09/24 | 114 | 115 | 114 | 114 | 136,000 |
| 2010/09/22 | 114 | 115 | 114 | 114 | 167,000 |
| 2010/09/21 | 114 | 115 | 114 | 114 | 177,000 |
| 2010/09/17 | 114 | 114 | 112 | 113 | 162,000 |
| 2010/09/16 | 114 | 116 | 112 | 113 | 206,000 |
| 2010/09/15 | 113 | 115 | 113 | 114 | 157,000 |
| 2010/09/14 | 113 | 114 | 113 | 114 | 34,000 |
| 2010/09/13 | 114 | 114 | 112 | 113 | 224,000 |
| 2010/09/10 | 114 | 116 | 113 | 114 | 292,000 |
| 2010/09/09 | 113 | 114 | 113 | 114 | 102,000 |
| 2010/09/08 | 112 | 113 | 112 | 112 | 120,000 |
| 2010/09/07 | 115 | 115 | 112 | 113 | 331,000 |
| 2010/09/06 | 113 | 116 | 113 | 116 | 270,000 |
| 2010/09/03 | 112 | 113 | 112 | 113 | 59,000 |
| 2010/09/02 | 113 | 113 | 111 | 113 | 135,000 |
| 2010/09/01 | 111 | 112 | 110 | 111 | 191,000 |
| 2010/08/31 | 114 | 114 | 110 | 110 | 306,000 |
| 2010/08/30 | 114 | 116 | 114 | 115 | 276,000 |
| 2010/08/27 | 111 | 114 | 110 | 114 | 309,000 |
| 2010/08/26 | 113 | 114 | 111 | 113 | 315,000 |
| 2010/08/25 | 112 | 114 | 111 | 112 | 471,000 |
| 2010/08/24 | 115 | 116 | 112 | 114 | 707,000 |
| 2010/08/23 | 116 | 117 | 115 | 117 | 249,000 |
| 2010/08/20 | 117 | 119 | 116 | 116 | 640,000 |
| 2010/08/19 | 119 | 119 | 117 | 119 | 596,000 |
| 2010/08/18 | 120 | 122 | 119 | 119 | 775,000 |
| 2010/08/17 | 118 | 121 | 118 | 120 | 466,000 |
| 2010/08/16 | 118 | 120 | 117 | 119 | 372,000 |
| 2010/08/13 | 117 | 122 | 116 | 120 | 857,000 |
| 2010/08/12 | 116 | 117 | 115 | 117 | 333,000 |
| 2010/08/11 | 117 | 118 | 117 | 117 | 207,000 |
| 2010/08/10 | 121 | 121 | 117 | 118 | 511,000 |
| 2010/08/09 | 122 | 123 | 120 | 121 | 528,000 |
| 2010/08/06 | 127 | 128 | 121 | 124 | 3,891,000 |
| 2010/08/05 | 118 | 119 | 117 | 119 | 157,000 |
| 2010/08/04 | 117 | 118 | 116 | 116 | 289,000 |
| 2010/08/03 | 118 | 119 | 117 | 119 | 207,000 |
| 2010/08/02 | 119 | 119 | 116 | 116 | 258,000 |
| 2010/07/30 | 118 | 118 | 117 | 118 | 245,000 |
| 2010/07/29 | 119 | 120 | 119 | 119 | 160,000 |
| 2010/07/28 | 120 | 120 | 118 | 120 | 199,000 |
| 2010/07/27 | 119 | 120 | 118 | 119 | 224,000 |
| 2010/07/26 | 119 | 120 | 118 | 119 | 141,000 |
| 2010/07/23 | 117 | 119 | 116 | 118 | 357,000 |
| 2010/07/22 | 117 | 118 | 115 | 116 | 450,000 |
| 2010/07/21 | 122 | 123 | 118 | 118 | 434,000 |
| 2010/07/20 | 125 | 126 | 121 | 121 | 608,000 |
| 2010/07/16 | 124 | 128 | 122 | 125 | 2,471,000 |
| 2010/07/15 | 119 | 123 | 118 | 123 | 549,000 |
| 2010/07/14 | 119 | 120 | 118 | 119 | 118,000 |
| 2010/07/13 | 120 | 121 | 117 | 117 | 203,000 |
| 2010/07/12 | 120 | 123 | 119 | 119 | 322,000 |
| 2010/07/09 | 120 | 121 | 118 | 121 | 164,000 |
| 2010/07/08 | 119 | 120 | 119 | 119 | 280,000 |
| 2010/07/07 | 119 | 119 | 116 | 117 | 277,000 |
| 2010/07/06 | 119 | 119 | 117 | 119 | 267,000 |
| 2010/07/05 | 119 | 120 | 118 | 119 | 303,000 |
| 2010/07/02 | 116 | 118 | 116 | 118 | 198,000 |
| 2010/07/01 | 120 | 120 | 115 | 115 | 656,000 |
| 2010/06/30 | 118 | 121 | 117 | 121 | 423,000 |
| 2010/06/29 | 122 | 122 | 119 | 119 | 504,000 |
| 2010/06/28 | 126 | 126 | 121 | 121 | 417,000 |
| 2010/06/25 | 128 | 128 | 125 | 125 | 677,000 |
| 2010/06/24 | 127 | 133 | 126 | 129 | 1,976,000 |
| 2010/06/23 | 124 | 127 | 124 | 126 | 519,000 |
| 2010/06/22 | 125 | 126 | 124 | 124 | 314,000 |
| 2010/06/21 | 125 | 128 | 124 | 128 | 579,000 |
| 2010/06/18 | 126 | 126 | 123 | 124 | 213,000 |
| 2010/06/17 | 125 | 126 | 124 | 125 | 217,000 |
| 2010/06/16 | 126 | 126 | 124 | 125 | 277,000 |
| 2010/06/15 | 125 | 126 | 123 | 124 | 470,000 |
| 2010/06/14 | 123 | 126 | 123 | 126 | 460,000 |
| 2010/06/11 | 123 | 123 | 121 | 122 | 497,000 |
| 2010/06/10 | 121 | 122 | 119 | 120 | 442,000 |
| 2010/06/09 | 121 | 121 | 118 | 119 | 439,000 |
| 2010/06/08 | 118 | 121 | 118 | 120 | 458,000 |
| 2010/06/07 | 120 | 121 | 119 | 119 | 399,000 |
| 2010/06/04 | 125 | 126 | 124 | 124 | 177,000 |
| 2010/06/03 | 126 | 126 | 125 | 126 | 237,000 |
| 2010/06/02 | 123 | 125 | 122 | 123 | 410,000 |
| 2010/06/01 | 127 | 127 | 125 | 125 | 339,000 |
| 2010/05/31 | 126 | 128 | 125 | 127 | 461,000 |
| 2010/05/28 | 129 | 129 | 124 | 127 | 944,000 |
| 2010/05/27 | 122 | 130 | 121 | 126 | 1,991,000 |
| 2010/05/26 | 121 | 122 | 118 | 121 | 814,000 |
| 2010/05/25 | 122 | 122 | 117 | 117 | 398,000 |
| 2010/05/24 | 121 | 124 | 119 | 122 | 621,000 |
| 2010/05/21 | 122 | 122 | 117 | 119 | 1,203,000 |
| 2010/05/20 | 127 | 130 | 125 | 125 | 593,000 |
| 2010/05/19 | 125 | 130 | 124 | 128 | 1,366,000 |
| 2010/05/18 | 138 | 140 | 130 | 130 | 935,000 |
| 2010/05/17 | 144 | 145 | 137 | 139 | 971,000 |
| 2010/05/14 | 142 | 148 | 141 | 145 | 1,321,000 |
| 2010/05/13 | 141 | 143 | 141 | 142 | 268,000 |
| 2010/05/12 | 140 | 142 | 139 | 139 | 588,000 |
| 2010/05/11 | 146 | 147 | 138 | 139 | 1,209,000 |
| 2010/05/10 | 140 | 145 | 140 | 144 | 1,167,000 |
| 2010/05/07 | 141 | 142 | 135 | 138 | 2,821,000 |
| 2010/05/06 | 149 | 152 | 147 | 148 | 1,366,000 |
| 2010/04/30 | 154 | 155 | 152 | 154 | 418,000 |
| 2010/04/28 | 151 | 155 | 151 | 152 | 1,066,000 |
| 2010/04/27 | 157 | 158 | 154 | 156 | 1,763,000 |
| 2010/04/26 | 158 | 160 | 155 | 159 | 2,553,000 |
| 2010/04/23 | 162 | 167 | 158 | 158 | 7,645,000 |
| 2010/04/22 | 155 | 163 | 153 | 161 | 7,299,000 |
| 2010/04/21 | 156 | 157 | 151 | 155 | 4,273,000 |
| 2010/04/20 | 152 | 160 | 151 | 154 | 18,587,000 |
| 2010/04/19 | 138 | 158 | 137 | 152 | 12,275,000 |
| 2010/04/16 | 141 | 141 | 139 | 140 | 735,000 |
| 2010/04/15 | 139 | 143 | 138 | 139 | 1,297,000 |
| 2010/04/14 | 139 | 140 | 137 | 137 | 439,000 |
| 2010/04/13 | 142 | 142 | 138 | 138 | 764,000 |
| 2010/04/12 | 143 | 144 | 141 | 141 | 715,000 |
| 2010/04/09 | 141 | 143 | 139 | 141 | 948,000 |
| 2010/04/08 | 136 | 143 | 135 | 143 | 2,561,000 |
| 2010/04/07 | 135 | 138 | 133 | 135 | 953,000 |
| 2010/04/06 | 138 | 138 | 132 | 136 | 1,341,000 |
| 2010/04/05 | 133 | 137 | 132 | 137 | 946,000 |
| 2010/04/02 | 135 | 135 | 132 | 133 | 869,000 |
| 2010/04/01 | 129 | 134 | 128 | 132 | 1,061,000 |
| 2010/03/31 | 132 | 133 | 129 | 129 | 465,000 |
| 2010/03/30 | 132 | 132 | 130 | 132 | 317,000 |
| 2010/03/29 | 128 | 131 | 128 | 131 | 228,000 |
| 2010/03/26 | 129 | 131 | 128 | 131 | 566,000 |
| 2010/03/25 | 132 | 132 | 128 | 128 | 623,000 |
| 2010/03/24 | 132 | 134 | 131 | 132 | 368,000 |
| 2010/03/23 | 132 | 133 | 131 | 132 | 251,000 |
| 2010/03/19 | 132 | 132 | 131 | 132 | 242,000 |
| 2010/03/18 | 134 | 135 | 131 | 131 | 558,000 |
| 2010/03/17 | 134 | 136 | 133 | 134 | 707,000 |
| 2010/03/16 | 134 | 134 | 132 | 134 | 179,000 |
| 2010/03/15 | 133 | 134 | 131 | 134 | 489,000 |
| 2010/03/12 | 131 | 134 | 130 | 133 | 986,000 |
| 2010/03/11 | 133 | 133 | 130 | 131 | 849,000 |
| 2010/03/10 | 130 | 136 | 129 | 134 | 1,942,000 |
| 2010/03/09 | 129 | 130 | 128 | 130 | 377,000 |
| 2010/03/08 | 128 | 130 | 127 | 130 | 544,000 |
| 2010/03/05 | 125 | 128 | 125 | 127 | 452,000 |
| 2010/03/04 | 127 | 127 | 124 | 124 | 355,000 |
| 2010/03/03 | 127 | 127 | 126 | 127 | 302,000 |
| 2010/03/02 | 130 | 130 | 126 | 127 | 656,000 |
| 2010/03/01 | 127 | 131 | 126 | 131 | 441,000 |
| 2010/02/26 | 124 | 129 | 124 | 128 | 577,000 |
| 2010/02/25 | 129 | 131 | 125 | 125 | 1,073,000 |
| 2010/02/24 | 125 | 132 | 123 | 130 | 1,610,000 |
| 2010/02/23 | 124 | 126 | 122 | 126 | 893,000 |
| 2010/02/22 | 121 | 125 | 121 | 125 | 724,000 |
| 2010/02/19 | 123 | 123 | 119 | 119 | 1,109,000 |
| 2010/02/18 | 118 | 123 | 117 | 123 | 848,000 |
| 2010/02/17 | 115 | 118 | 115 | 118 | 439,000 |
| 2010/02/16 | 116 | 116 | 115 | 116 | 169,000 |
| 2010/02/15 | 117 | 118 | 115 | 117 | 212,000 |
| 2010/02/12 | 115 | 118 | 115 | 117 | 703,000 |
| 2010/02/10 | 118 | 118 | 115 | 115 | 427,000 |
| 2010/02/09 | 118 | 120 | 116 | 117 | 333,000 |
| 2010/02/08 | 120 | 122 | 118 | 118 | 309,000 |
| 2010/02/05 | 117 | 122 | 117 | 120 | 624,000 |
| 2010/02/04 | 118 | 121 | 118 | 121 | 552,000 |
| 2010/02/03 | 118 | 120 | 117 | 118 | 363,000 |
| 2010/02/02 | 118 | 119 | 116 | 116 | 357,000 |
| 2010/02/01 | 121 | 121 | 115 | 116 | 386,000 |
| 2010/01/29 | 123 | 123 | 120 | 121 | 291,000 |
| 2010/01/28 | 120 | 123 | 120 | 122 | 187,000 |
| 2010/01/27 | 123 | 124 | 119 | 119 | 391,000 |
| 2010/01/26 | 126 | 128 | 123 | 123 | 358,000 |
| 2010/01/25 | 123 | 127 | 123 | 125 | 291,000 |
| 2010/01/22 | 128 | 129 | 124 | 127 | 491,000 |
| 2010/01/21 | 127 | 130 | 126 | 128 | 371,000 |
| 2010/01/20 | 132 | 132 | 129 | 129 | 543,000 |
| 2010/01/19 | 131 | 134 | 130 | 130 | 689,000 |
| 2010/01/18 | 131 | 133 | 130 | 130 | 210,000 |
| 2010/01/15 | 133 | 133 | 130 | 133 | 401,000 |
| 2010/01/14 | 128 | 132 | 127 | 132 | 540,000 |
| 2010/01/13 | 131 | 133 | 126 | 128 | 861,000 |
| 2010/01/12 | 132 | 132 | 129 | 131 | 566,000 |
| 2010/01/08 | 130 | 135 | 129 | 131 | 1,013,000 |
| 2010/01/07 | 130 | 134 | 128 | 131 | 1,295,000 |
| 2010/01/06 | 125 | 131 | 124 | 130 | 1,228,000 |
| 2010/01/05 | 123 | 127 | 123 | 125 | 614,000 |
| 2010/01/04 | 125 | 125 | 122 | 122 | 169,000 |