9305 (株)ヤマタネ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 115 | 118 | 115 | 116 | 185,000 | 1,160 |
| 2003-12-29 | 118 | 119 | 116 | 116 | 359,000 | 1,160 |
| 2003-12-26 | 108 | 122 | 103 | 116 | 487,000 | 1,160 |
| 2003-12-25 | 98 | 103 | 96 | 103 | 374,000 | 1,030 |
| 2003-12-24 | 105 | 105 | 95 | 96 | 697,000 | 960 |
| 2003-12-22 | 110 | 112 | 103 | 103 | 332,000 | 1,030 |
| 2003-12-19 | 114 | 114 | 109 | 110 | 168,000 | 1,100 |
| 2003-12-18 | 111 | 113 | 111 | 112 | 99,000 | 1,120 |
| 2003-12-17 | 116 | 116 | 113 | 114 | 83,000 | 1,140 |
| 2003-12-16 | 117 | 120 | 110 | 116 | 148,000 | 1,160 |
| 2003-12-15 | 122 | 122 | 119 | 119 | 89,000 | 1,190 |
| 2003-12-12 | 114 | 124 | 114 | 117 | 304,000 | 1,170 |
| 2003-12-11 | 117 | 119 | 114 | 114 | 102,000 | 1,140 |
| 2003-12-10 | 120 | 122 | 116 | 116 | 149,000 | 1,160 |
| 2003-12-09 | 126 | 126 | 120 | 123 | 101,000 | 1,230 |
| 2003-12-08 | 128 | 129 | 124 | 125 | 76,000 | 1,250 |
| 2003-12-05 | 124 | 129 | 123 | 126 | 136,000 | 1,260 |
| 2003-12-04 | 124 | 125 | 123 | 124 | 68,000 | 1,240 |
| 2003-12-03 | 125 | 126 | 122 | 126 | 60,000 | 1,260 |
| 2003-12-02 | 128 | 131 | 126 | 127 | 94,000 | 1,270 |
| 2003-12-01 | 123 | 127 | 121 | 124 | 290,000 | 1,240 |
| 2003-11-28 | 133 | 133 | 127 | 131 | 130,000 | 1,310 |
| 2003-11-27 | 130 | 135 | 130 | 135 | 171,000 | 1,350 |
| 2003-11-26 | 128 | 131 | 126 | 130 | 165,000 | 1,300 |
| 2003-11-25 | 125 | 129 | 124 | 129 | 330,000 | 1,290 |
| 2003-11-21 | 113 | 117 | 111 | 117 | 274,000 | 1,170 |
| 2003-11-20 | 107 | 113 | 107 | 110 | 223,000 | 1,100 |
| 2003-11-19 | 108 | 111 | 106 | 107 | 216,000 | 1,070 |
| 2003-11-18 | 110 | 114 | 109 | 110 | 457,000 | 1,100 |
| 2003-11-17 | 126 | 126 | 116 | 116 | 485,000 | 1,160 |
| 2003-11-14 | 128 | 129 | 125 | 127 | 163,000 | 1,270 |
| 2003-11-13 | 130 | 131 | 128 | 129 | 109,000 | 1,290 |
| 2003-11-12 | 123 | 129 | 123 | 125 | 126,000 | 1,250 |
| 2003-11-11 | 136 | 137 | 120 | 125 | 650,000 | 1,250 |
| 2003-11-10 | 140 | 141 | 138 | 138 | 147,000 | 1,380 |
| 2003-11-07 | 141 | 143 | 140 | 141 | 154,000 | 1,410 |
| 2003-11-06 | 141 | 144 | 139 | 141 | 208,000 | 1,410 |
| 2003-11-05 | 146 | 147 | 141 | 142 | 239,000 | 1,420 |
| 2003-11-04 | 150 | 151 | 147 | 148 | 81,000 | 1,480 |
| 2003-10-31 | 151 | 153 | 148 | 148 | 129,000 | 1,480 |
| 2003-10-30 | 151 | 151 | 148 | 151 | 118,000 | 1,510 |
| 2003-10-29 | 151 | 152 | 150 | 150 | 172,000 | 1,500 |
| 2003-10-28 | 150 | 150 | 147 | 149 | 241,000 | 1,490 |
| 2003-10-27 | 147 | 150 | 145 | 148 | 262,000 | 1,480 |
| 2003-10-24 | 149 | 153 | 146 | 147 | 274,000 | 1,470 |
| 2003-10-23 | 160 | 160 | 149 | 149 | 850,000 | 1,490 |
| 2003-10-22 | 157 | 159 | 156 | 157 | 282,000 | 1,570 |
| 2003-10-21 | 165 | 165 | 159 | 159 | 231,000 | 1,590 |
| 2003-10-20 | 164 | 165 | 158 | 162 | 384,000 | 1,620 |
| 2003-10-17 | 166 | 167 | 162 | 164 | 309,000 | 1,640 |
| 2003-10-16 | 167 | 169 | 166 | 167 | 230,000 | 1,670 |
| 2003-10-15 | 165 | 167 | 165 | 167 | 293,000 | 1,670 |
| 2003-10-14 | 169 | 171 | 166 | 166 | 217,000 | 1,660 |
| 2003-10-10 | 169 | 170 | 165 | 169 | 363,000 | 1,690 |
| 2003-10-09 | 165 | 167 | 165 | 165 | 267,000 | 1,650 |
| 2003-10-08 | 170 | 172 | 165 | 166 | 528,000 | 1,660 |
| 2003-10-07 | 174 | 181 | 169 | 169 | 1,057,000 | 1,690 |
| 2003-10-06 | 173 | 173 | 168 | 173 | 959,000 | 1,730 |
| 2003-10-03 | 159 | 165 | 157 | 163 | 475,000 | 1,630 |
| 2003-10-02 | 156 | 158 | 153 | 158 | 290,000 | 1,580 |
| 2003-10-01 | 154 | 157 | 152 | 154 | 367,000 | 1,540 |
| 2003-09-30 | 158 | 158 | 155 | 156 | 399,000 | 1,560 |
| 2003-09-29 | 160 | 164 | 158 | 160 | 424,000 | 1,600 |
| 2003-09-26 | 158 | 160 | 150 | 156 | 1,146,000 | 1,560 |
| 2003-09-25 | 166 | 169 | 158 | 160 | 942,000 | 1,600 |
| 2003-09-24 | 185 | 185 | 172 | 175 | 696,000 | 1,750 |
| 2003-09-22 | 180 | 183 | 180 | 183 | 399,000 | 1,830 |
| 2003-09-19 | 178 | 182 | 178 | 181 | 557,000 | 1,810 |
| 2003-09-18 | 181 | 182 | 177 | 177 | 939,000 | 1,770 |
| 2003-09-17 | 185 | 188 | 179 | 182 | 1,737,000 | 1,820 |
| 2003-09-16 | 191 | 191 | 187 | 189 | 622,000 | 1,890 |
| 2003-09-12 | 188 | 194 | 188 | 192 | 659,000 | 1,920 |
| 2003-09-11 | 192 | 196 | 188 | 191 | 1,200,000 | 1,910 |
| 2003-09-10 | 190 | 192 | 189 | 190 | 771,000 | 1,900 |
| 2003-09-09 | 202 | 203 | 192 | 192 | 2,677,000 | 1,920 |
| 2003-09-08 | 192 | 208 | 192 | 203 | 6,221,000 | 2,030 |
| 2003-09-05 | 178 | 198 | 177 | 193 | 2,618,000 | 1,930 |
| 2003-09-04 | 181 | 184 | 180 | 180 | 514,000 | 1,800 |
| 2003-09-03 | 189 | 190 | 181 | 184 | 1,228,000 | 1,840 |
| 2003-09-02 | 192 | 194 | 190 | 190 | 753,000 | 1,900 |
| 2003-09-01 | 194 | 194 | 189 | 193 | 822,000 | 1,930 |
| 2003-08-29 | 190 | 195 | 187 | 195 | 1,258,000 | 1,950 |
| 2003-08-28 | 205 | 207 | 193 | 193 | 2,497,000 | 1,930 |
| 2003-08-27 | 215 | 218 | 202 | 203 | 7,530,000 | 2,030 |
| 2003-08-26 | 185 | 199 | 183 | 197 | 4,610,000 | 1,970 |
| 2003-08-25 | 187 | 189 | 177 | 182 | 3,745,000 | 1,820 |
| 2003-08-22 | 204 | 205 | 187 | 192 | 3,406,000 | 1,920 |
| 2003-08-21 | 200 | 211 | 195 | 208 | 4,937,000 | 2,080 |
| 2003-08-20 | 198 | 217 | 192 | 205 | 10,660,000 | 2,050 |
| 2003-08-19 | 240 | 242 | 206 | 208 | 18,578,000 | 2,080 |
| 2003-08-18 | 185 | 225 | 183 | 225 | 22,563,000 | 2,250 |
| 2003-08-15 | 164 | 175 | 154 | 175 | 7,711,000 | 1,750 |
| 2003-08-14 | 139 | 153 | 137 | 151 | 3,941,000 | 1,510 |
| 2003-08-13 | 136 | 142 | 134 | 140 | 2,826,000 | 1,400 |
| 2003-08-12 | 123 | 141 | 122 | 131 | 5,320,000 | 1,310 |
| 2003-08-11 | 112 | 124 | 112 | 121 | 1,511,000 | 1,210 |
| 2003-08-08 | 112 | 115 | 111 | 114 | 1,154,000 | 1,140 |
| 2003-08-07 | 106 | 121 | 106 | 114 | 2,941,000 | 1,140 |
| 2003-08-06 | 100 | 102 | 99 | 102 | 176,000 | 1,020 |
| 2003-08-05 | 106 | 106 | 102 | 102 | 109,000 | 1,020 |
| 2003-08-04 | 107 | 108 | 105 | 106 | 198,000 | 1,060 |
| 2003-08-01 | 111 | 113 | 104 | 108 | 1,025,000 | 1,080 |
| 2003-07-31 | 102 | 109 | 102 | 109 | 941,000 | 1,090 |
| 2003-07-30 | 100 | 101 | 98 | 98 | 100,000 | 980 |
| 2003-07-29 | 98 | 103 | 98 | 100 | 240,000 | 1,000 |
| 2003-07-28 | 95 | 99 | 94 | 95 | 150,000 | 950 |
| 2003-07-25 | 95 | 96 | 91 | 93 | 86,000 | 930 |
| 2003-07-24 | 96 | 96 | 92 | 94 | 172,000 | 940 |
| 2003-07-23 | 90 | 93 | 88 | 93 | 95,000 | 930 |
| 2003-07-22 | 87 | 88 | 86 | 87 | 105,000 | 870 |
| 2003-07-18 | 87 | 90 | 86 | 87 | 106,000 | 870 |
| 2003-07-17 | 93 | 95 | 89 | 92 | 81,000 | 920 |
| 2003-07-16 | 96 | 99 | 95 | 96 | 179,000 | 960 |
| 2003-07-15 | 100 | 101 | 99 | 99 | 154,000 | 990 |
| 2003-07-14 | 102 | 102 | 98 | 99 | 58,000 | 990 |
| 2003-07-11 | 103 | 106 | 100 | 101 | 106,000 | 1,010 |
| 2003-07-10 | 99 | 103 | 98 | 103 | 151,000 | 1,030 |
| 2003-07-09 | 96 | 100 | 96 | 97 | 116,000 | 970 |
| 2003-07-08 | 103 | 104 | 99 | 100 | 229,000 | 1,000 |
| 2003-07-07 | 100 | 102 | 99 | 101 | 110,000 | 1,010 |
| 2003-07-04 | 96 | 101 | 96 | 101 | 140,000 | 1,010 |
| 2003-07-03 | 107 | 107 | 98 | 100 | 327,000 | 1,000 |
| 2003-07-02 | 108 | 109 | 104 | 105 | 274,000 | 1,050 |
| 2003-07-01 | 109 | 110 | 106 | 107 | 232,000 | 1,070 |
| 2003-06-30 | 109 | 109 | 105 | 105 | 361,000 | 1,050 |
| 2003-06-27 | 103 | 105 | 102 | 102 | 82,000 | 1,020 |
| 2003-06-26 | 98 | 105 | 97 | 105 | 273,000 | 1,050 |
| 2003-06-25 | 100 | 101 | 99 | 101 | 132,000 | 1,010 |
| 2003-06-24 | 103 | 104 | 98 | 100 | 167,000 | 1,000 |
| 2003-06-23 | 105 | 106 | 104 | 104 | 198,000 | 1,040 |
| 2003-06-20 | 105 | 108 | 102 | 104 | 251,000 | 1,040 |
| 2003-06-19 | 99 | 102 | 98 | 101 | 173,000 | 1,010 |
| 2003-06-18 | 105 | 110 | 100 | 100 | 572,000 | 1,000 |
| 2003-06-17 | 98 | 114 | 98 | 106 | 1,530,000 | 1,060 |
| 2003-06-16 | 96 | 98 | 94 | 97 | 327,000 | 970 |
| 2003-06-13 | 96 | 97 | 95 | 96 | 400,000 | 960 |
| 2003-06-12 | 98 | 99 | 91 | 95 | 535,000 | 950 |
| 2003-06-11 | 95 | 99 | 95 | 95 | 619,000 | 950 |
| 2003-06-10 | 92 | 92 | 90 | 92 | 203,000 | 920 |
| 2003-06-09 | 92 | 93 | 90 | 92 | 182,000 | 920 |
| 2003-06-06 | 88 | 90 | 88 | 89 | 139,000 | 890 |
| 2003-06-05 | 90 | 92 | 86 | 87 | 254,000 | 870 |
| 2003-06-04 | 84 | 89 | 84 | 86 | 557,000 | 860 |
| 2003-06-03 | 83 | 83 | 82 | 83 | 135,000 | 830 |
| 2003-06-02 | 83 | 83 | 81 | 83 | 97,000 | 830 |
| 2003-05-30 | 82 | 82 | 81 | 82 | 103,000 | 820 |
| 2003-05-29 | 82 | 83 | 81 | 82 | 82,000 | 820 |
| 2003-05-28 | 83 | 84 | 80 | 82 | 107,000 | 820 |
| 2003-05-27 | 83 | 84 | 82 | 82 | 72,000 | 820 |
| 2003-05-26 | 84 | 84 | 82 | 82 | 102,000 | 820 |
| 2003-05-23 | 81 | 84 | 80 | 84 | 211,000 | 840 |
| 2003-05-22 | 80 | 82 | 80 | 80 | 102,000 | 800 |
| 2003-05-21 | 83 | 83 | 81 | 82 | 104,000 | 820 |
| 2003-05-20 | 84 | 84 | 81 | 83 | 199,000 | 830 |
| 2003-05-19 | 85 | 86 | 84 | 85 | 197,000 | 850 |
| 2003-05-16 | 83 | 89 | 81 | 87 | 314,000 | 870 |
| 2003-05-15 | 84 | 85 | 81 | 84 | 397,000 | 840 |
| 2003-05-14 | 87 | 87 | 83 | 85 | 617,000 | 850 |
| 2003-05-13 | 97 | 99 | 84 | 84 | 3,307,000 | 840 |
| 2003-05-12 | 80 | 97 | 79 | 93 | 5,885,000 | 930 |
| 2003-05-09 | 65 | 80 | 64 | 76 | 1,358,000 | 760 |
| 2003-05-08 | 65 | 66 | 64 | 64 | 28,000 | 640 |
| 2003-05-07 | 70 | 70 | 65 | 65 | 87,000 | 650 |
| 2003-05-06 | 65 | 70 | 65 | 68 | 128,000 | 680 |
| 2003-05-02 | 63 | 64 | 62 | 63 | 53,000 | 630 |
| 2003-05-01 | 60 | 64 | 59 | 63 | 131,000 | 630 |
| 2003-04-30 | 62 | 63 | 61 | 62 | 32,000 | 620 |
| 2003-04-28 | 65 | 66 | 61 | 61 | 82,000 | 610 |
| 2003-04-25 | 66 | 68 | 65 | 66 | 73,000 | 660 |
| 2003-04-24 | 70 | 70 | 67 | 69 | 69,000 | 690 |
| 2003-04-23 | 71 | 72 | 71 | 71 | 171,000 | 710 |
| 2003-04-22 | 75 | 75 | 70 | 70 | 315,000 | 700 |
| 2003-04-21 | 66 | 71 | 66 | 71 | 238,000 | 710 |
| 2003-04-18 | 64 | 65 | 63 | 64 | 59,000 | 640 |
| 2003-04-17 | 63 | 63 | 62 | 63 | 18,000 | 630 |
| 2003-04-16 | 65 | 65 | 63 | 64 | 32,000 | 640 |
| 2003-04-15 | 65 | 66 | 63 | 66 | 59,000 | 660 |
| 2003-04-14 | 66 | 66 | 64 | 65 | 70,000 | 650 |
| 2003-04-11 | 67 | 68 | 64 | 67 | 137,000 | 670 |
| 2003-04-10 | 65 | 67 | 64 | 67 | 75,000 | 670 |
| 2003-04-09 | 63 | 66 | 62 | 66 | 54,000 | 660 |
| 2003-04-08 | 65 | 65 | 64 | 64 | 26,000 | 640 |
| 2003-04-07 | 64 | 65 | 64 | 64 | 63,000 | 640 |
| 2003-04-04 | 62 | 64 | 62 | 64 | 30,000 | 640 |
| 2003-04-03 | 64 | 64 | 61 | 61 | 62,000 | 610 |
| 2003-04-02 | 61 | 63 | 61 | 63 | 20,000 | 630 |
| 2003-04-01 | 59 | 61 | 59 | 60 | 41,000 | 600 |
| 2003-03-31 | 61 | 63 | 59 | 59 | 63,000 | 590 |
| 2003-03-28 | 65 | 65 | 57 | 60 | 157,000 | 600 |
| 2003-03-27 | 58 | 68 | 58 | 64 | 296,000 | 640 |
| 2003-03-26 | 58 | 59 | 55 | 58 | 70,000 | 580 |
| 2003-03-25 | 57 | 57 | 52 | 54 | 170,000 | 540 |
| 2003-03-24 | 57 | 59 | 55 | 58 | 43,000 | 580 |
| 2003-03-20 | 59 | 59 | 56 | 57 | 39,000 | 570 |
| 2003-03-19 | 56 | 56 | 52 | 56 | 65,000 | 560 |
| 2003-03-18 | 56 | 57 | 56 | 56 | 25,000 | 560 |
| 2003-03-17 | 55 | 57 | 54 | 55 | 25,000 | 550 |
| 2003-03-14 | 58 | 58 | 56 | 57 | 198,000 | 570 |
| 2003-03-13 | 54 | 55 | 53 | 53 | 34,000 | 530 |
| 2003-03-12 | 53 | 55 | 53 | 54 | 28,000 | 540 |
| 2003-03-11 | 52 | 58 | 52 | 55 | 71,000 | 550 |
| 2003-03-10 | 57 | 58 | 55 | 58 | 56,000 | 580 |
| 2003-03-07 | 61 | 61 | 59 | 59 | 59,000 | 590 |
| 2003-03-06 | 65 | 65 | 61 | 61 | 52,000 | 610 |
| 2003-03-05 | 63 | 64 | 60 | 63 | 66,000 | 630 |
| 2003-03-04 | 60 | 65 | 60 | 62 | 153,000 | 620 |
| 2003-03-03 | 56 | 58 | 56 | 57 | 43,000 | 570 |
| 2003-02-28 | 58 | 59 | 57 | 57 | 45,000 | 570 |
| 2003-02-27 | 59 | 59 | 56 | 58 | 27,000 | 580 |
| 2003-02-26 | 58 | 59 | 57 | 59 | 51,000 | 590 |
| 2003-02-25 | 62 | 62 | 55 | 57 | 140,000 | 570 |
| 2003-02-24 | 65 | 65 | 62 | 62 | 71,000 | 620 |
| 2003-02-21 | 66 | 66 | 62 | 65 | 100,000 | 650 |
| 2003-02-20 | 69 | 69 | 66 | 67 | 116,000 | 670 |
| 2003-02-19 | 67 | 68 | 66 | 67 | 97,000 | 670 |
| 2003-02-18 | 66 | 68 | 65 | 65 | 149,000 | 650 |
| 2003-02-17 | 64 | 66 | 64 | 64 | 131,000 | 640 |
| 2003-02-14 | 63 | 63 | 62 | 63 | 121,000 | 630 |
| 2003-02-13 | 60 | 64 | 60 | 62 | 148,000 | 620 |
| 2003-02-12 | 59 | 61 | 59 | 60 | 77,000 | 600 |
| 2003-02-10 | 60 | 61 | 59 | 59 | 176,000 | 590 |
| 2003-02-07 | 55 | 64 | 55 | 60 | 295,000 | 600 |
| 2003-02-06 | 52 | 55 | 52 | 53 | 63,000 | 530 |
| 2003-02-05 | 51 | 54 | 51 | 53 | 65,000 | 530 |
| 2003-02-04 | 53 | 53 | 51 | 53 | 82,000 | 530 |
| 2003-02-03 | 51 | 53 | 51 | 53 | 35,000 | 530 |
| 2003-01-31 | 51 | 53 | 50 | 51 | 53,000 | 510 |
| 2003-01-30 | 52 | 52 | 51 | 52 | 83,000 | 520 |
| 2003-01-29 | 54 | 54 | 52 | 52 | 73,000 | 520 |
| 2003-01-28 | 53 | 53 | 52 | 53 | 32,000 | 530 |
| 2003-01-27 | 55 | 56 | 53 | 54 | 59,000 | 540 |
| 2003-01-24 | 52 | 55 | 52 | 55 | 94,000 | 550 |
| 2003-01-23 | 52 | 53 | 51 | 52 | 68,000 | 520 |
| 2003-01-22 | 54 | 55 | 53 | 54 | 70,000 | 540 |
| 2003-01-21 | 53 | 55 | 52 | 55 | 59,000 | 550 |
| 2003-01-20 | 52 | 53 | 51 | 53 | 74,000 | 530 |
| 2003-01-17 | 50 | 53 | 50 | 51 | 75,000 | 510 |
| 2003-01-16 | 50 | 51 | 49 | 51 | 43,000 | 510 |
| 2003-01-15 | 50 | 51 | 49 | 50 | 95,000 | 500 |
| 2003-01-14 | 50 | 50 | 48 | 48 | 27,000 | 480 |
| 2003-01-10 | 48 | 50 | 48 | 50 | 67,000 | 500 |
| 2003-01-09 | 47 | 49 | 47 | 49 | 33,000 | 490 |
| 2003-01-08 | 49 | 50 | 47 | 47 | 33,000 | 470 |
| 2003-01-07 | 50 | 50 | 50 | 50 | 37,000 | 500 |
| 2003-01-06 | 49 | 50 | 49 | 50 | 7,000 | 500 |
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
