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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,662 | 1,665 | 1,651 | 1,657 | 4,500 |
| 2022/12/29 | 1,658 | 1,658 | 1,637 | 1,657 | 15,600 |
| 2022/12/28 | 1,654 | 1,654 | 1,638 | 1,653 | 5,500 |
| 2022/12/27 | 1,657 | 1,661 | 1,642 | 1,646 | 6,100 |
| 2022/12/26 | 1,662 | 1,662 | 1,646 | 1,654 | 9,700 |
| 2022/12/23 | 1,640 | 1,650 | 1,633 | 1,646 | 6,100 |
| 2022/12/22 | 1,626 | 1,658 | 1,626 | 1,649 | 8,600 |
| 2022/12/21 | 1,638 | 1,645 | 1,629 | 1,632 | 13,600 |
| 2022/12/20 | 1,694 | 1,694 | 1,639 | 1,645 | 30,300 |
| 2022/12/19 | 1,673 | 1,684 | 1,673 | 1,673 | 12,300 |
| 2022/12/16 | 1,683 | 1,699 | 1,670 | 1,673 | 18,000 |
| 2022/12/15 | 1,666 | 1,684 | 1,666 | 1,682 | 7,700 |
| 2022/12/14 | 1,673 | 1,690 | 1,663 | 1,681 | 19,500 |
| 2022/12/13 | 1,676 | 1,677 | 1,650 | 1,662 | 21,400 |
| 2022/12/12 | 1,675 | 1,675 | 1,660 | 1,663 | 10,000 |
| 2022/12/09 | 1,657 | 1,672 | 1,655 | 1,668 | 13,500 |
| 2022/12/08 | 1,665 | 1,674 | 1,651 | 1,663 | 22,400 |
| 2022/12/07 | 1,660 | 1,681 | 1,660 | 1,668 | 19,200 |
| 2022/12/06 | 1,688 | 1,689 | 1,668 | 1,668 | 16,100 |
| 2022/12/05 | 1,673 | 1,694 | 1,672 | 1,683 | 19,000 |
| 2022/12/02 | 1,673 | 1,678 | 1,650 | 1,663 | 17,400 |
| 2022/12/01 | 1,693 | 1,693 | 1,660 | 1,673 | 17,100 |
| 2022/11/30 | 1,724 | 1,724 | 1,696 | 1,696 | 15,200 |
| 2022/11/29 | 1,717 | 1,746 | 1,713 | 1,717 | 12,500 |
| 2022/11/28 | 1,738 | 1,746 | 1,705 | 1,742 | 9,400 |
| 2022/11/25 | 1,743 | 1,743 | 1,721 | 1,743 | 12,100 |
| 2022/11/24 | 1,717 | 1,741 | 1,712 | 1,741 | 17,000 |
| 2022/11/22 | 1,672 | 1,719 | 1,672 | 1,716 | 29,900 |
| 2022/11/21 | 1,678 | 1,678 | 1,665 | 1,667 | 6,900 |
| 2022/11/18 | 1,698 | 1,698 | 1,676 | 1,676 | 7,500 |
| 2022/11/17 | 1,677 | 1,688 | 1,677 | 1,688 | 7,200 |
| 2022/11/16 | 1,678 | 1,683 | 1,675 | 1,677 | 9,400 |
| 2022/11/15 | 1,653 | 1,675 | 1,653 | 1,675 | 9,900 |
| 2022/11/14 | 1,659 | 1,659 | 1,640 | 1,645 | 5,600 |
| 2022/11/11 | 1,669 | 1,669 | 1,639 | 1,659 | 9,300 |
| 2022/11/10 | 1,648 | 1,668 | 1,644 | 1,663 | 7,600 |
| 2022/11/09 | 1,656 | 1,667 | 1,651 | 1,667 | 8,300 |
| 2022/11/08 | 1,621 | 1,656 | 1,621 | 1,656 | 15,000 |
| 2022/11/07 | 1,621 | 1,638 | 1,620 | 1,638 | 19,500 |
| 2022/11/04 | 1,590 | 1,668 | 1,580 | 1,617 | 82,400 |
| 2022/11/02 | 1,590 | 1,607 | 1,588 | 1,591 | 8,100 |
| 2022/11/01 | 1,600 | 1,612 | 1,589 | 1,589 | 13,900 |
| 2022/10/31 | 1,604 | 1,613 | 1,596 | 1,612 | 62,200 |
| 2022/10/28 | 1,600 | 1,619 | 1,572 | 1,572 | 44,400 |
| 2022/10/27 | 1,615 | 1,616 | 1,604 | 1,604 | 5,500 |
| 2022/10/26 | 1,622 | 1,622 | 1,615 | 1,615 | 5,000 |
| 2022/10/25 | 1,608 | 1,622 | 1,608 | 1,619 | 6,100 |
| 2022/10/24 | 1,622 | 1,622 | 1,598 | 1,605 | 4,500 |
| 2022/10/21 | 1,615 | 1,623 | 1,614 | 1,614 | 5,000 |
| 2022/10/20 | 1,620 | 1,622 | 1,609 | 1,620 | 7,700 |
| 2022/10/19 | 1,612 | 1,620 | 1,611 | 1,620 | 6,700 |
| 2022/10/18 | 1,604 | 1,618 | 1,604 | 1,613 | 5,300 |
| 2022/10/17 | 1,600 | 1,613 | 1,595 | 1,604 | 5,100 |
| 2022/10/14 | 1,586 | 1,609 | 1,586 | 1,606 | 10,900 |
| 2022/10/13 | 1,601 | 1,601 | 1,576 | 1,586 | 9,300 |
| 2022/10/12 | 1,581 | 1,601 | 1,573 | 1,601 | 9,500 |
| 2022/10/11 | 1,596 | 1,610 | 1,587 | 1,592 | 12,700 |
| 2022/10/07 | 1,616 | 1,616 | 1,603 | 1,606 | 5,300 |
| 2022/10/06 | 1,607 | 1,620 | 1,607 | 1,619 | 15,700 |
| 2022/10/05 | 1,608 | 1,609 | 1,596 | 1,608 | 9,500 |
| 2022/10/04 | 1,580 | 1,609 | 1,579 | 1,608 | 18,100 |
| 2022/10/03 | 1,588 | 1,588 | 1,563 | 1,580 | 45,500 |
| 2022/09/30 | 1,603 | 1,603 | 1,582 | 1,588 | 12,200 |
| 2022/09/29 | 1,597 | 1,605 | 1,580 | 1,605 | 17,700 |
| 2022/09/28 | 1,596 | 1,608 | 1,579 | 1,608 | 39,500 |
| 2022/09/27 | 1,605 | 1,605 | 1,590 | 1,596 | 57,500 |
| 2022/09/26 | 1,595 | 1,606 | 1,590 | 1,596 | 23,900 |
| 2022/09/22 | 1,600 | 1,605 | 1,596 | 1,596 | 14,100 |
| 2022/09/21 | 1,602 | 1,607 | 1,599 | 1,601 | 7,500 |
| 2022/09/20 | 1,617 | 1,617 | 1,600 | 1,602 | 10,400 |
| 2022/09/16 | 1,608 | 1,612 | 1,601 | 1,601 | 12,400 |
| 2022/09/15 | 1,601 | 1,611 | 1,601 | 1,605 | 5,100 |
| 2022/09/14 | 1,600 | 1,612 | 1,599 | 1,603 | 9,700 |
| 2022/09/13 | 1,617 | 1,617 | 1,608 | 1,616 | 3,800 |
| 2022/09/12 | 1,608 | 1,618 | 1,608 | 1,617 | 7,000 |
| 2022/09/09 | 1,600 | 1,607 | 1,591 | 1,604 | 15,400 |
| 2022/09/08 | 1,595 | 1,606 | 1,594 | 1,606 | 10,200 |
| 2022/09/07 | 1,600 | 1,600 | 1,577 | 1,581 | 12,000 |
| 2022/09/06 | 1,597 | 1,613 | 1,595 | 1,609 | 13,900 |
| 2022/09/05 | 1,614 | 1,614 | 1,597 | 1,597 | 11,800 |
| 2022/09/02 | 1,613 | 1,619 | 1,610 | 1,614 | 10,700 |
| 2022/09/01 | 1,615 | 1,624 | 1,610 | 1,613 | 14,400 |
| 2022/08/31 | 1,615 | 1,635 | 1,615 | 1,633 | 19,400 |
| 2022/08/30 | 1,627 | 1,635 | 1,615 | 1,635 | 23,400 |
| 2022/08/29 | 1,628 | 1,628 | 1,607 | 1,613 | 11,400 |
| 2022/08/26 | 1,637 | 1,637 | 1,628 | 1,630 | 4,000 |
| 2022/08/25 | 1,621 | 1,627 | 1,618 | 1,627 | 5,700 |
| 2022/08/24 | 1,617 | 1,623 | 1,612 | 1,612 | 7,100 |
| 2022/08/23 | 1,614 | 1,621 | 1,611 | 1,613 | 6,900 |
| 2022/08/22 | 1,624 | 1,631 | 1,619 | 1,622 | 6,600 |
| 2022/08/19 | 1,641 | 1,641 | 1,630 | 1,632 | 10,100 |
| 2022/08/18 | 1,635 | 1,636 | 1,627 | 1,635 | 2,900 |
| 2022/08/17 | 1,638 | 1,639 | 1,629 | 1,636 | 7,300 |
| 2022/08/16 | 1,638 | 1,638 | 1,621 | 1,623 | 8,200 |
| 2022/08/15 | 1,635 | 1,641 | 1,630 | 1,641 | 6,100 |
| 2022/08/12 | 1,632 | 1,642 | 1,628 | 1,641 | 17,000 |
| 2022/08/10 | 1,619 | 1,627 | 1,612 | 1,613 | 8,000 |
| 2022/08/09 | 1,639 | 1,639 | 1,618 | 1,625 | 6,000 |
| 2022/08/08 | 1,638 | 1,639 | 1,614 | 1,621 | 13,800 |
| 2022/08/05 | 1,596 | 1,644 | 1,591 | 1,642 | 29,100 |
| 2022/08/04 | 1,591 | 1,592 | 1,583 | 1,584 | 6,500 |
| 2022/08/03 | 1,593 | 1,593 | 1,583 | 1,591 | 9,300 |
| 2022/08/02 | 1,591 | 1,600 | 1,588 | 1,592 | 11,300 |
| 2022/08/01 | 1,581 | 1,599 | 1,581 | 1,599 | 6,400 |
| 2022/07/29 | 1,613 | 1,613 | 1,584 | 1,584 | 6,500 |
| 2022/07/28 | 1,581 | 1,614 | 1,580 | 1,614 | 21,300 |
| 2022/07/27 | 1,588 | 1,592 | 1,580 | 1,581 | 7,000 |
| 2022/07/26 | 1,602 | 1,602 | 1,587 | 1,592 | 6,300 |
| 2022/07/25 | 1,586 | 1,592 | 1,580 | 1,590 | 4,800 |
| 2022/07/22 | 1,586 | 1,601 | 1,584 | 1,586 | 8,400 |
| 2022/07/21 | 1,597 | 1,600 | 1,585 | 1,598 | 9,200 |
| 2022/07/20 | 1,600 | 1,600 | 1,588 | 1,590 | 13,800 |
| 2022/07/19 | 1,588 | 1,588 | 1,574 | 1,586 | 20,400 |
| 2022/07/15 | 1,558 | 1,578 | 1,554 | 1,571 | 12,800 |
| 2022/07/14 | 1,587 | 1,588 | 1,570 | 1,570 | 7,200 |
| 2022/07/13 | 1,591 | 1,591 | 1,581 | 1,587 | 5,200 |
| 2022/07/12 | 1,602 | 1,605 | 1,591 | 1,591 | 11,600 |
| 2022/07/11 | 1,571 | 1,603 | 1,571 | 1,602 | 12,300 |
| 2022/07/08 | 1,569 | 1,596 | 1,563 | 1,568 | 20,100 |
| 2022/07/07 | 1,571 | 1,574 | 1,558 | 1,569 | 19,700 |
| 2022/07/06 | 1,568 | 1,580 | 1,559 | 1,559 | 26,400 |
| 2022/07/05 | 1,606 | 1,612 | 1,587 | 1,587 | 8,600 |
| 2022/07/04 | 1,599 | 1,606 | 1,593 | 1,606 | 13,600 |
| 2022/07/01 | 1,608 | 1,608 | 1,580 | 1,597 | 13,100 |
| 2022/06/30 | 1,614 | 1,618 | 1,600 | 1,600 | 12,900 |
| 2022/06/29 | 1,616 | 1,622 | 1,606 | 1,606 | 13,000 |
| 2022/06/28 | 1,614 | 1,616 | 1,605 | 1,616 | 9,300 |
| 2022/06/27 | 1,621 | 1,622 | 1,600 | 1,605 | 10,600 |
| 2022/06/24 | 1,598 | 1,612 | 1,592 | 1,612 | 26,700 |
| 2022/06/23 | 1,576 | 1,598 | 1,569 | 1,598 | 16,100 |
| 2022/06/22 | 1,581 | 1,585 | 1,561 | 1,572 | 9,600 |
| 2022/06/21 | 1,541 | 1,579 | 1,541 | 1,579 | 10,400 |
| 2022/06/20 | 1,573 | 1,573 | 1,528 | 1,541 | 20,400 |
| 2022/06/17 | 1,551 | 1,568 | 1,536 | 1,555 | 24,000 |
| 2022/06/16 | 1,576 | 1,585 | 1,566 | 1,572 | 13,400 |
| 2022/06/15 | 1,598 | 1,599 | 1,554 | 1,554 | 23,200 |
| 2022/06/14 | 1,611 | 1,611 | 1,582 | 1,587 | 22,500 |
| 2022/06/13 | 1,600 | 1,619 | 1,600 | 1,612 | 22,200 |
| 2022/06/10 | 1,630 | 1,638 | 1,611 | 1,611 | 17,900 |
| 2022/06/09 | 1,640 | 1,656 | 1,638 | 1,650 | 10,100 |
| 2022/06/08 | 1,630 | 1,649 | 1,630 | 1,646 | 17,400 |
| 2022/06/07 | 1,633 | 1,637 | 1,625 | 1,626 | 8,600 |
| 2022/06/06 | 1,629 | 1,640 | 1,626 | 1,630 | 12,800 |
| 2022/06/03 | 1,642 | 1,643 | 1,621 | 1,635 | 19,800 |
| 2022/06/02 | 1,700 | 1,700 | 1,640 | 1,641 | 26,200 |
| 2022/06/01 | 1,627 | 1,709 | 1,627 | 1,699 | 44,900 |
| 2022/05/31 | 1,658 | 1,663 | 1,617 | 1,624 | 30,700 |
| 2022/05/30 | 1,665 | 1,685 | 1,657 | 1,657 | 29,600 |
| 2022/05/27 | 1,655 | 1,658 | 1,646 | 1,656 | 20,100 |
| 2022/05/26 | 1,646 | 1,649 | 1,635 | 1,649 | 56,700 |
| 2022/05/25 | 1,646 | 1,655 | 1,633 | 1,635 | 7,800 |
| 2022/05/24 | 1,645 | 1,657 | 1,644 | 1,646 | 9,300 |
| 2022/05/23 | 1,649 | 1,656 | 1,642 | 1,652 | 10,300 |
| 2022/05/20 | 1,634 | 1,646 | 1,624 | 1,644 | 13,700 |
| 2022/05/19 | 1,625 | 1,654 | 1,615 | 1,647 | 18,200 |
| 2022/05/18 | 1,649 | 1,651 | 1,631 | 1,642 | 15,100 |
| 2022/05/17 | 1,636 | 1,656 | 1,630 | 1,648 | 14,200 |
| 2022/05/16 | 1,633 | 1,655 | 1,622 | 1,622 | 22,800 |
| 2022/05/13 | 1,645 | 1,670 | 1,615 | 1,634 | 32,600 |
| 2022/05/12 | 1,659 | 1,660 | 1,638 | 1,640 | 15,400 |
| 2022/05/11 | 1,654 | 1,662 | 1,653 | 1,659 | 4,800 |
| 2022/05/10 | 1,681 | 1,681 | 1,648 | 1,659 | 8,600 |
| 2022/05/09 | 1,696 | 1,707 | 1,681 | 1,681 | 16,000 |
| 2022/05/06 | 1,684 | 1,698 | 1,684 | 1,696 | 16,300 |
| 2022/05/02 | 1,633 | 1,677 | 1,633 | 1,670 | 15,200 |
| 2022/04/28 | 1,622 | 1,669 | 1,622 | 1,666 | 22,200 |
| 2022/04/27 | 1,647 | 1,650 | 1,621 | 1,621 | 28,800 |
| 2022/04/26 | 1,660 | 1,680 | 1,649 | 1,680 | 25,200 |
| 2022/04/25 | 1,635 | 1,650 | 1,623 | 1,638 | 33,600 |
| 2022/04/22 | 1,634 | 1,634 | 1,613 | 1,617 | 9,200 |
| 2022/04/21 | 1,635 | 1,645 | 1,629 | 1,636 | 14,500 |
| 2022/04/20 | 1,623 | 1,632 | 1,613 | 1,625 | 14,000 |
| 2022/04/19 | 1,620 | 1,629 | 1,610 | 1,615 | 10,000 |
| 2022/04/18 | 1,619 | 1,622 | 1,603 | 1,617 | 9,900 |
| 2022/04/15 | 1,625 | 1,625 | 1,612 | 1,612 | 7,800 |
| 2022/04/14 | 1,618 | 1,628 | 1,611 | 1,623 | 9,800 |
| 2022/04/13 | 1,607 | 1,618 | 1,606 | 1,615 | 12,500 |
| 2022/04/12 | 1,620 | 1,622 | 1,606 | 1,608 | 15,100 |
| 2022/04/11 | 1,609 | 1,649 | 1,609 | 1,625 | 23,200 |
| 2022/04/08 | 1,625 | 1,630 | 1,608 | 1,612 | 22,200 |
| 2022/04/07 | 1,646 | 1,649 | 1,610 | 1,620 | 27,900 |
| 2022/04/06 | 1,660 | 1,669 | 1,656 | 1,664 | 12,500 |
| 2022/04/05 | 1,670 | 1,670 | 1,650 | 1,659 | 10,300 |
| 2022/04/04 | 1,673 | 1,673 | 1,661 | 1,668 | 54,400 |
| 2022/04/01 | 1,691 | 1,691 | 1,672 | 1,672 | 9,900 |
| 2022/03/31 | 1,688 | 1,704 | 1,680 | 1,691 | 16,200 |
| 2022/03/30 | 1,696 | 1,696 | 1,672 | 1,688 | 20,900 |
| 2022/03/29 | 1,728 | 1,728 | 1,709 | 1,720 | 21,800 |
| 2022/03/28 | 1,745 | 1,745 | 1,727 | 1,735 | 16,300 |
| 2022/03/25 | 1,744 | 1,745 | 1,723 | 1,738 | 15,100 |
| 2022/03/24 | 1,728 | 1,739 | 1,721 | 1,739 | 17,300 |
| 2022/03/23 | 1,717 | 1,742 | 1,707 | 1,735 | 26,700 |
| 2022/03/22 | 1,713 | 1,716 | 1,700 | 1,712 | 22,500 |
| 2022/03/18 | 1,697 | 1,714 | 1,684 | 1,714 | 24,300 |
| 2022/03/17 | 1,691 | 1,698 | 1,662 | 1,698 | 20,400 |
| 2022/03/16 | 1,697 | 1,697 | 1,660 | 1,691 | 23,100 |
| 2022/03/15 | 1,672 | 1,689 | 1,651 | 1,689 | 15,400 |
| 2022/03/14 | 1,633 | 1,673 | 1,617 | 1,672 | 31,900 |
| 2022/03/11 | 1,620 | 1,647 | 1,615 | 1,615 | 19,700 |
| 2022/03/10 | 1,602 | 1,640 | 1,602 | 1,640 | 19,600 |
| 2022/03/09 | 1,596 | 1,599 | 1,575 | 1,584 | 15,200 |
| 2022/03/08 | 1,612 | 1,621 | 1,558 | 1,571 | 25,900 |
| 2022/03/07 | 1,621 | 1,643 | 1,608 | 1,628 | 36,300 |
| 2022/03/04 | 1,607 | 1,650 | 1,593 | 1,620 | 40,900 |
| 2022/03/03 | 1,603 | 1,603 | 1,585 | 1,598 | 18,800 |
| 2022/03/02 | 1,592 | 1,605 | 1,576 | 1,576 | 13,300 |
| 2022/03/01 | 1,630 | 1,630 | 1,589 | 1,600 | 68,600 |
| 2022/02/28 | 1,629 | 1,629 | 1,608 | 1,628 | 13,400 |
| 2022/02/25 | 1,631 | 1,631 | 1,611 | 1,612 | 9,200 |
| 2022/02/24 | 1,606 | 1,625 | 1,593 | 1,625 | 14,300 |
| 2022/02/22 | 1,620 | 1,622 | 1,606 | 1,606 | 4,500 |
| 2022/02/21 | 1,618 | 1,633 | 1,618 | 1,625 | 7,800 |
| 2022/02/18 | 1,634 | 1,636 | 1,615 | 1,636 | 7,000 |
| 2022/02/17 | 1,631 | 1,631 | 1,616 | 1,629 | 7,600 |
| 2022/02/16 | 1,629 | 1,639 | 1,622 | 1,626 | 11,000 |
| 2022/02/15 | 1,628 | 1,643 | 1,620 | 1,629 | 13,200 |
| 2022/02/14 | 1,638 | 1,641 | 1,615 | 1,626 | 10,200 |
| 2022/02/10 | 1,647 | 1,647 | 1,624 | 1,642 | 6,600 |
| 2022/02/09 | 1,619 | 1,644 | 1,619 | 1,641 | 8,000 |
| 2022/02/08 | 1,605 | 1,628 | 1,605 | 1,619 | 8,500 |
| 2022/02/07 | 1,627 | 1,627 | 1,605 | 1,609 | 10,200 |
| 2022/02/04 | 1,631 | 1,653 | 1,615 | 1,622 | 18,700 |
| 2022/02/03 | 1,640 | 1,640 | 1,610 | 1,610 | 8,600 |
| 2022/02/02 | 1,603 | 1,642 | 1,598 | 1,642 | 13,600 |
| 2022/02/01 | 1,619 | 1,619 | 1,604 | 1,604 | 5,100 |
| 2022/01/31 | 1,620 | 1,621 | 1,602 | 1,616 | 8,100 |
| 2022/01/28 | 1,572 | 1,609 | 1,572 | 1,598 | 12,300 |
| 2022/01/27 | 1,596 | 1,601 | 1,563 | 1,572 | 20,100 |
| 2022/01/26 | 1,619 | 1,619 | 1,592 | 1,596 | 8,900 |
| 2022/01/25 | 1,628 | 1,628 | 1,599 | 1,606 | 11,400 |
| 2022/01/24 | 1,588 | 1,621 | 1,586 | 1,621 | 8,800 |
| 2022/01/21 | 1,585 | 1,600 | 1,576 | 1,598 | 12,500 |
| 2022/01/20 | 1,611 | 1,616 | 1,585 | 1,585 | 15,500 |
| 2022/01/19 | 1,608 | 1,619 | 1,587 | 1,596 | 23,100 |
| 2022/01/18 | 1,659 | 1,659 | 1,616 | 1,616 | 28,500 |
| 2022/01/17 | 1,704 | 1,729 | 1,651 | 1,667 | 100,800 |
| 2022/01/14 | 1,617 | 1,617 | 1,599 | 1,602 | 10,000 |
| 2022/01/13 | 1,620 | 1,620 | 1,603 | 1,608 | 6,700 |
| 2022/01/12 | 1,604 | 1,619 | 1,604 | 1,619 | 5,100 |
| 2022/01/11 | 1,609 | 1,613 | 1,602 | 1,603 | 4,300 |
| 2022/01/07 | 1,603 | 1,621 | 1,603 | 1,609 | 7,600 |
| 2022/01/06 | 1,604 | 1,613 | 1,600 | 1,603 | 9,700 |
| 2022/01/05 | 1,617 | 1,619 | 1,604 | 1,605 | 7,400 |
| 2022/01/04 | 1,634 | 1,634 | 1,615 | 1,620 | 4,400 |