9305 (株)ヤマタネ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 120 | 129 | 119 | 129 | 11,000 | 1,290 |
| 1999-12-29 | 123 | 125 | 120 | 120 | 39,000 | 1,200 |
| 1999-12-28 | 122 | 134 | 122 | 123 | 21,000 | 1,230 |
| 1999-12-27 | 120 | 122 | 120 | 122 | 21,000 | 1,220 |
| 1999-12-24 | 124 | 124 | 120 | 120 | 25,000 | 1,200 |
| 1999-12-22 | 125 | 125 | 118 | 125 | 63,000 | 1,250 |
| 1999-12-21 | 131 | 131 | 125 | 125 | 42,000 | 1,250 |
| 1999-12-20 | 137 | 137 | 130 | 130 | 47,000 | 1,300 |
| 1999-12-17 | 145 | 145 | 137 | 138 | 17,000 | 1,380 |
| 1999-12-16 | 141 | 148 | 139 | 148 | 49,000 | 1,480 |
| 1999-12-15 | 143 | 148 | 141 | 141 | 38,000 | 1,410 |
| 1999-12-14 | 143 | 150 | 142 | 142 | 50,000 | 1,420 |
| 1999-12-13 | 145 | 153 | 142 | 153 | 53,000 | 1,530 |
| 1999-12-10 | 150 | 153 | 147 | 150 | 116,000 | 1,500 |
| 1999-12-09 | 153 | 153 | 150 | 150 | 50,000 | 1,500 |
| 1999-12-08 | 146 | 154 | 146 | 154 | 20,000 | 1,540 |
| 1999-12-07 | 150 | 151 | 146 | 147 | 17,000 | 1,470 |
| 1999-12-06 | 146 | 158 | 146 | 156 | 67,000 | 1,560 |
| 1999-12-03 | 150 | 150 | 145 | 146 | 70,000 | 1,460 |
| 1999-12-02 | 146 | 158 | 146 | 146 | 53,000 | 1,460 |
| 1999-12-01 | 145 | 148 | 145 | 146 | 24,000 | 1,460 |
| 1999-11-30 | 156 | 156 | 145 | 145 | 21,000 | 1,450 |
| 1999-11-29 | 155 | 155 | 146 | 146 | 5,000 | 1,460 |
| 1999-11-26 | 150 | 151 | 146 | 151 | 26,000 | 1,510 |
| 1999-11-25 | 150 | 150 | 145 | 150 | 30,000 | 1,500 |
| 1999-11-24 | 148 | 149 | 145 | 145 | 26,000 | 1,450 |
| 1999-11-22 | 158 | 158 | 148 | 148 | 22,000 | 1,480 |
| 1999-11-19 | 158 | 158 | 150 | 150 | 37,000 | 1,500 |
| 1999-11-18 | 153 | 158 | 153 | 153 | 38,000 | 1,530 |
| 1999-11-17 | 144 | 153 | 144 | 153 | 27,000 | 1,530 |
| 1999-11-16 | 149 | 149 | 144 | 144 | 19,000 | 1,440 |
| 1999-11-15 | 146 | 156 | 141 | 141 | 52,000 | 1,410 |
| 1999-11-12 | 146 | 151 | 145 | 146 | 40,000 | 1,460 |
| 1999-11-11 | 150 | 159 | 145 | 146 | 58,000 | 1,460 |
| 1999-11-10 | 158 | 166 | 155 | 166 | 30,000 | 1,660 |
| 1999-11-09 | 170 | 170 | 158 | 158 | 38,000 | 1,580 |
| 1999-11-08 | 170 | 170 | 161 | 161 | 21,000 | 1,610 |
| 1999-11-05 | 164 | 170 | 162 | 170 | 140,000 | 1,700 |
| 1999-11-04 | 167 | 169 | 162 | 164 | 58,000 | 1,640 |
| 1999-11-02 | 162 | 170 | 162 | 167 | 24,000 | 1,670 |
| 1999-11-01 | 161 | 164 | 161 | 163 | 18,000 | 1,630 |
| 1999-10-29 | 167 | 171 | 161 | 171 | 18,000 | 1,710 |
| 1999-10-28 | 167 | 169 | 159 | 159 | 28,000 | 1,590 |
| 1999-10-27 | 168 | 170 | 163 | 165 | 41,000 | 1,650 |
| 1999-10-26 | 163 | 163 | 155 | 158 | 90,000 | 1,580 |
| 1999-10-25 | 161 | 169 | 161 | 161 | 16,000 | 1,610 |
| 1999-10-22 | 168 | 168 | 160 | 161 | 29,000 | 1,610 |
| 1999-10-21 | 170 | 170 | 168 | 168 | 16,000 | 1,680 |
| 1999-10-20 | 180 | 180 | 168 | 170 | 30,000 | 1,700 |
| 1999-10-19 | 171 | 171 | 168 | 168 | 40,000 | 1,680 |
| 1999-10-18 | 172 | 173 | 168 | 168 | 57,000 | 1,680 |
| 1999-10-15 | 175 | 175 | 173 | 173 | 48,000 | 1,730 |
| 1999-10-14 | 178 | 178 | 175 | 175 | 14,000 | 1,750 |
| 1999-10-13 | 184 | 184 | 178 | 178 | 23,000 | 1,780 |
| 1999-10-12 | 175 | 195 | 175 | 184 | 48,000 | 1,840 |
| 1999-10-08 | 172 | 172 | 170 | 171 | 80,000 | 1,710 |
| 1999-10-07 | 173 | 174 | 171 | 171 | 25,000 | 1,710 |
| 1999-10-06 | 172 | 173 | 172 | 173 | 33,000 | 1,730 |
| 1999-10-05 | 172 | 178 | 172 | 173 | 22,000 | 1,730 |
| 1999-10-04 | 180 | 180 | 175 | 179 | 29,000 | 1,790 |
| 1999-10-01 | 172 | 177 | 172 | 175 | 62,000 | 1,750 |
| 1999-09-30 | 180 | 180 | 177 | 177 | 61,000 | 1,770 |
| 1999-09-29 | 180 | 180 | 176 | 179 | 48,000 | 1,790 |
| 1999-09-28 | 184 | 185 | 180 | 180 | 30,000 | 1,800 |
| 1999-09-27 | 186 | 186 | 181 | 181 | 31,000 | 1,810 |
| 1999-09-24 | 190 | 190 | 185 | 185 | 31,000 | 1,850 |
| 1999-09-22 | 188 | 189 | 185 | 188 | 36,000 | 1,880 |
| 1999-09-21 | 195 | 195 | 191 | 193 | 21,000 | 1,930 |
| 1999-09-20 | 194 | 195 | 191 | 194 | 20,000 | 1,940 |
| 1999-09-17 | 191 | 194 | 191 | 194 | 11,000 | 1,940 |
| 1999-09-16 | 197 | 197 | 188 | 190 | 19,000 | 1,900 |
| 1999-09-14 | 194 | 199 | 190 | 199 | 22,000 | 1,990 |
| 1999-09-13 | 192 | 195 | 186 | 194 | 33,000 | 1,940 |
| 1999-09-10 | 196 | 196 | 192 | 192 | 61,000 | 1,920 |
| 1999-09-09 | 200 | 200 | 195 | 196 | 9,000 | 1,960 |
| 1999-09-08 | 199 | 199 | 190 | 190 | 16,000 | 1,900 |
| 1999-09-07 | 199 | 200 | 199 | 200 | 16,000 | 2,000 |
| 1999-09-06 | 199 | 205 | 197 | 200 | 16,000 | 2,000 |
| 1999-09-03 | 195 | 198 | 184 | 197 | 88,000 | 1,970 |
| 1999-09-02 | 205 | 206 | 201 | 201 | 18,000 | 2,010 |
| 1999-09-01 | 195 | 206 | 195 | 206 | 15,000 | 2,060 |
| 1999-08-31 | 199 | 212 | 196 | 207 | 38,000 | 2,070 |
| 1999-08-30 | 198 | 199 | 195 | 195 | 20,000 | 1,950 |
| 1999-08-27 | 193 | 194 | 193 | 193 | 19,000 | 1,930 |
| 1999-08-26 | 200 | 202 | 197 | 197 | 43,000 | 1,970 |
| 1999-08-25 | 195 | 199 | 191 | 199 | 64,000 | 1,990 |
| 1999-08-24 | 192 | 197 | 192 | 195 | 13,000 | 1,950 |
| 1999-08-23 | 195 | 198 | 190 | 191 | 35,000 | 1,910 |
| 1999-08-20 | 190 | 199 | 190 | 195 | 16,000 | 1,950 |
| 1999-08-19 | 196 | 200 | 190 | 193 | 67,000 | 1,930 |
| 1999-08-18 | 200 | 200 | 196 | 196 | 13,000 | 1,960 |
| 1999-08-17 | 196 | 196 | 196 | 196 | 15,000 | 1,960 |
| 1999-08-16 | 200 | 200 | 195 | 196 | 17,000 | 1,960 |
| 1999-08-13 | 200 | 201 | 200 | 200 | 7,000 | 2,000 |
| 1999-08-12 | 200 | 202 | 200 | 202 | 21,000 | 2,020 |
| 1999-08-11 | 200 | 200 | 199 | 200 | 4,000 | 2,000 |
| 1999-08-10 | 195 | 200 | 192 | 192 | 23,000 | 1,920 |
| 1999-08-09 | 200 | 200 | 192 | 195 | 19,000 | 1,950 |
| 1999-08-06 | 197 | 197 | 195 | 195 | 25,000 | 1,950 |
| 1999-08-05 | 197 | 198 | 197 | 197 | 30,000 | 1,970 |
| 1999-08-04 | 205 | 205 | 196 | 197 | 45,000 | 1,970 |
| 1999-08-03 | 210 | 211 | 201 | 201 | 43,000 | 2,010 |
| 1999-08-02 | 210 | 211 | 207 | 211 | 54,000 | 2,110 |
| 1999-07-30 | 213 | 213 | 210 | 212 | 31,000 | 2,120 |
| 1999-07-29 | 211 | 213 | 211 | 213 | 11,000 | 2,130 |
| 1999-07-28 | 210 | 215 | 210 | 211 | 43,000 | 2,110 |
| 1999-07-27 | 215 | 216 | 215 | 215 | 24,000 | 2,150 |
| 1999-07-26 | 218 | 218 | 214 | 215 | 24,000 | 2,150 |
| 1999-07-23 | 211 | 219 | 210 | 213 | 74,000 | 2,130 |
| 1999-07-22 | 211 | 212 | 210 | 211 | 30,000 | 2,110 |
| 1999-07-21 | 215 | 215 | 210 | 213 | 64,000 | 2,130 |
| 1999-07-19 | 214 | 214 | 210 | 210 | 68,000 | 2,100 |
| 1999-07-16 | 210 | 215 | 210 | 212 | 33,000 | 2,120 |
| 1999-07-15 | 214 | 214 | 210 | 212 | 21,000 | 2,120 |
| 1999-07-14 | 211 | 213 | 210 | 211 | 80,000 | 2,110 |
| 1999-07-13 | 212 | 214 | 210 | 210 | 27,000 | 2,100 |
| 1999-07-12 | 210 | 220 | 210 | 210 | 69,000 | 2,100 |
| 1999-07-09 | 211 | 220 | 210 | 220 | 34,000 | 2,200 |
| 1999-07-08 | 220 | 220 | 211 | 211 | 55,000 | 2,110 |
| 1999-07-07 | 210 | 212 | 210 | 210 | 47,000 | 2,100 |
| 1999-07-06 | 210 | 215 | 210 | 211 | 44,000 | 2,110 |
| 1999-07-05 | 213 | 213 | 211 | 212 | 39,000 | 2,120 |
| 1999-07-02 | 213 | 214 | 211 | 213 | 38,000 | 2,130 |
| 1999-07-01 | 212 | 214 | 212 | 213 | 55,000 | 2,130 |
| 1999-06-30 | 217 | 217 | 212 | 212 | 29,000 | 2,120 |
| 1999-06-29 | 212 | 216 | 212 | 212 | 71,000 | 2,120 |
| 1999-06-28 | 215 | 215 | 212 | 212 | 54,000 | 2,120 |
| 1999-06-25 | 213 | 213 | 210 | 212 | 35,000 | 2,120 |
| 1999-06-24 | 215 | 217 | 211 | 212 | 57,000 | 2,120 |
| 1999-06-23 | 216 | 220 | 215 | 215 | 104,000 | 2,150 |
| 1999-06-22 | 223 | 224 | 218 | 220 | 38,000 | 2,200 |
| 1999-06-21 | 223 | 223 | 219 | 219 | 19,000 | 2,190 |
| 1999-06-18 | 225 | 225 | 220 | 221 | 64,000 | 2,210 |
| 1999-06-17 | 224 | 224 | 219 | 220 | 39,000 | 2,200 |
| 1999-06-16 | 225 | 225 | 219 | 219 | 23,000 | 2,190 |
| 1999-06-15 | 214 | 215 | 213 | 215 | 127,000 | 2,150 |
| 1999-06-14 | 217 | 217 | 210 | 214 | 182,000 | 2,140 |
| 1999-06-11 | 223 | 225 | 211 | 212 | 215,000 | 2,120 |
| 1999-06-10 | 224 | 228 | 224 | 228 | 31,000 | 2,280 |
| 1999-06-09 | 216 | 221 | 216 | 221 | 15,000 | 2,210 |
| 1999-06-08 | 220 | 220 | 219 | 219 | 54,000 | 2,190 |
| 1999-06-07 | 216 | 220 | 216 | 220 | 21,000 | 2,200 |
| 1999-06-04 | 219 | 219 | 214 | 214 | 4,000 | 2,140 |
| 1999-06-03 | 216 | 219 | 210 | 210 | 13,000 | 2,100 |
| 1999-06-02 | 215 | 215 | 210 | 211 | 28,000 | 2,110 |
| 1999-06-01 | 212 | 214 | 210 | 214 | 38,000 | 2,140 |
| 1999-05-31 | 210 | 215 | 210 | 212 | 16,000 | 2,120 |
| 1999-05-28 | 210 | 216 | 207 | 210 | 121,000 | 2,100 |
| 1999-05-27 | 211 | 215 | 210 | 210 | 10,000 | 2,100 |
| 1999-05-26 | 213 | 213 | 206 | 210 | 99,000 | 2,100 |
| 1999-05-25 | 218 | 218 | 215 | 215 | 106,000 | 2,150 |
| 1999-05-24 | 217 | 220 | 217 | 218 | 32,000 | 2,180 |
| 1999-05-21 | 222 | 222 | 217 | 220 | 53,000 | 2,200 |
| 1999-05-20 | 220 | 221 | 220 | 221 | 56,000 | 2,210 |
| 1999-05-19 | 230 | 230 | 225 | 225 | 30,000 | 2,250 |
| 1999-05-18 | 229 | 230 | 227 | 230 | 51,000 | 2,300 |
| 1999-05-17 | 230 | 235 | 230 | 230 | 35,000 | 2,300 |
| 1999-05-14 | 234 | 235 | 230 | 230 | 35,000 | 2,300 |
| 1999-05-13 | 240 | 240 | 230 | 235 | 68,000 | 2,350 |
| 1999-05-12 | 241 | 244 | 235 | 235 | 59,000 | 2,350 |
| 1999-05-11 | 245 | 247 | 239 | 240 | 188,000 | 2,400 |
| 1999-05-10 | 236 | 243 | 236 | 242 | 108,000 | 2,420 |
| 1999-05-07 | 234 | 240 | 223 | 235 | 73,000 | 2,350 |
| 1999-05-06 | 228 | 233 | 228 | 233 | 45,000 | 2,330 |
| 1999-04-30 | 225 | 229 | 223 | 223 | 87,000 | 2,230 |
| 1999-04-28 | 233 | 239 | 226 | 226 | 48,000 | 2,260 |
| 1999-04-27 | 245 | 245 | 235 | 235 | 23,000 | 2,350 |
| 1999-04-26 | 231 | 237 | 231 | 237 | 14,000 | 2,370 |
| 1999-04-23 | 231 | 238 | 230 | 230 | 19,000 | 2,300 |
| 1999-04-22 | 230 | 230 | 230 | 230 | 22,000 | 2,300 |
| 1999-04-21 | 239 | 239 | 230 | 230 | 57,000 | 2,300 |
| 1999-04-20 | 245 | 245 | 230 | 230 | 44,000 | 2,300 |
| 1999-04-19 | 236 | 241 | 235 | 235 | 40,000 | 2,350 |
| 1999-04-16 | 245 | 245 | 236 | 236 | 58,000 | 2,360 |
| 1999-04-15 | 245 | 245 | 240 | 240 | 29,000 | 2,400 |
| 1999-04-14 | 244 | 244 | 238 | 240 | 43,000 | 2,400 |
| 1999-04-13 | 241 | 246 | 241 | 244 | 26,000 | 2,440 |
| 1999-04-12 | 247 | 247 | 242 | 242 | 42,000 | 2,420 |
| 1999-04-09 | 235 | 240 | 233 | 237 | 66,000 | 2,370 |
| 1999-04-08 | 230 | 234 | 227 | 231 | 45,000 | 2,310 |
| 1999-04-07 | 230 | 230 | 225 | 226 | 25,000 | 2,260 |
| 1999-04-06 | 235 | 235 | 225 | 225 | 23,000 | 2,250 |
| 1999-04-05 | 233 | 235 | 226 | 232 | 26,000 | 2,320 |
| 1999-04-02 | 227 | 230 | 225 | 228 | 23,000 | 2,280 |
| 1999-04-01 | 227 | 227 | 222 | 222 | 10,000 | 2,220 |
| 1999-03-31 | 225 | 228 | 224 | 228 | 25,000 | 2,280 |
| 1999-03-30 | 228 | 228 | 218 | 218 | 15,000 | 2,180 |
| 1999-03-29 | 230 | 230 | 220 | 226 | 28,000 | 2,260 |
| 1999-03-26 | 226 | 229 | 220 | 220 | 24,000 | 2,200 |
| 1999-03-25 | 222 | 225 | 218 | 225 | 71,000 | 2,250 |
| 1999-03-24 | 220 | 224 | 220 | 220 | 78,000 | 2,200 |
| 1999-03-23 | 219 | 223 | 219 | 221 | 99,000 | 2,210 |
| 1999-03-19 | 240 | 240 | 235 | 235 | 51,000 | 2,350 |
| 1999-03-18 | 240 | 240 | 230 | 230 | 58,000 | 2,300 |
| 1999-03-17 | 242 | 242 | 237 | 240 | 42,000 | 2,400 |
| 1999-03-16 | 235 | 240 | 234 | 240 | 25,000 | 2,400 |
| 1999-03-15 | 230 | 230 | 225 | 225 | 13,000 | 2,250 |
| 1999-03-12 | 245 | 246 | 230 | 230 | 47,000 | 2,300 |
| 1999-03-11 | 227 | 235 | 227 | 235 | 28,000 | 2,350 |
| 1999-03-10 | 231 | 231 | 220 | 226 | 39,000 | 2,260 |
| 1999-03-09 | 221 | 222 | 216 | 216 | 81,000 | 2,160 |
| 1999-03-08 | 235 | 235 | 220 | 220 | 22,000 | 2,200 |
| 1999-03-05 | 218 | 233 | 216 | 233 | 74,000 | 2,330 |
| 1999-03-04 | 219 | 220 | 219 | 219 | 12,000 | 2,190 |
| 1999-03-03 | 226 | 226 | 217 | 219 | 33,000 | 2,190 |
| 1999-03-02 | 223 | 223 | 220 | 221 | 50,000 | 2,210 |
| 1999-03-01 | 225 | 230 | 222 | 222 | 24,000 | 2,220 |
| 1999-02-26 | 235 | 235 | 226 | 231 | 36,000 | 2,310 |
| 1999-02-25 | 226 | 230 | 226 | 226 | 11,000 | 2,260 |
| 1999-02-24 | 236 | 236 | 226 | 226 | 20,000 | 2,260 |
| 1999-02-23 | 237 | 237 | 221 | 221 | 47,000 | 2,210 |
| 1999-02-22 | 239 | 239 | 231 | 238 | 31,000 | 2,380 |
| 1999-02-19 | 239 | 239 | 225 | 230 | 37,000 | 2,300 |
| 1999-02-18 | 230 | 240 | 230 | 240 | 24,000 | 2,400 |
| 1999-02-17 | 231 | 245 | 231 | 244 | 36,000 | 2,440 |
| 1999-02-16 | 225 | 230 | 225 | 230 | 9,000 | 2,300 |
| 1999-02-15 | 228 | 230 | 225 | 230 | 11,000 | 2,300 |
| 1999-02-12 | 225 | 228 | 220 | 225 | 21,000 | 2,250 |
| 1999-02-10 | 224 | 225 | 220 | 225 | 24,000 | 2,250 |
| 1999-02-09 | 228 | 229 | 222 | 224 | 26,000 | 2,240 |
| 1999-02-08 | 230 | 230 | 217 | 230 | 21,000 | 2,300 |
| 1999-02-05 | 239 | 240 | 221 | 230 | 33,000 | 2,300 |
| 1999-02-04 | 237 | 240 | 232 | 239 | 22,000 | 2,390 |
| 1999-02-03 | 237 | 242 | 231 | 242 | 42,000 | 2,420 |
| 1999-02-02 | 237 | 247 | 237 | 244 | 28,000 | 2,440 |
| 1999-02-01 | 256 | 256 | 241 | 242 | 45,000 | 2,420 |
| 1999-01-29 | 240 | 246 | 230 | 246 | 51,000 | 2,460 |
| 1999-01-28 | 241 | 242 | 237 | 242 | 64,000 | 2,420 |
| 1999-01-27 | 236 | 246 | 236 | 242 | 35,000 | 2,420 |
| 1999-01-26 | 226 | 236 | 226 | 236 | 36,000 | 2,360 |
| 1999-01-25 | 234 | 234 | 226 | 226 | 28,000 | 2,260 |
| 1999-01-22 | 228 | 230 | 225 | 226 | 32,000 | 2,260 |
| 1999-01-21 | 221 | 228 | 221 | 228 | 32,000 | 2,280 |
| 1999-01-20 | 219 | 221 | 212 | 221 | 48,000 | 2,210 |
| 1999-01-19 | 214 | 215 | 205 | 214 | 60,000 | 2,140 |
| 1999-01-18 | 219 | 219 | 212 | 212 | 8,000 | 2,120 |
| 1999-01-14 | 205 | 210 | 205 | 210 | 68,000 | 2,100 |
| 1999-01-13 | 215 | 215 | 205 | 205 | 53,000 | 2,050 |
| 1999-01-12 | 215 | 220 | 215 | 215 | 31,000 | 2,150 |
| 1999-01-11 | 220 | 220 | 215 | 215 | 12,000 | 2,150 |
| 1999-01-08 | 211 | 213 | 208 | 209 | 54,000 | 2,090 |
| 1999-01-07 | 223 | 223 | 208 | 210 | 119,000 | 2,100 |
| 1999-01-06 | 208 | 211 | 205 | 208 | 170,000 | 2,080 |
| 1999-01-05 | 235 | 235 | 200 | 208 | 409,000 | 2,080 |
| 1999-01-04 | 225 | 230 | 225 | 230 | 17,000 | 2,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-04-25]1株→1.1株 [1983-04-26]1株→1.05株
