9305 (株)ヤマタネ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 182 | 183 | 180 | 183 | 225,000 | 1,830 |
| 2006-12-28 | 184 | 184 | 181 | 182 | 260,000 | 1,820 |
| 2006-12-27 | 185 | 185 | 180 | 181 | 654,000 | 1,810 |
| 2006-12-26 | 177 | 184 | 177 | 184 | 1,779,000 | 1,840 |
| 2006-12-25 | 179 | 179 | 175 | 176 | 792,000 | 1,760 |
| 2006-12-22 | 181 | 182 | 178 | 179 | 586,000 | 1,790 |
| 2006-12-21 | 183 | 185 | 182 | 182 | 700,000 | 1,820 |
| 2006-12-20 | 183 | 185 | 182 | 183 | 548,000 | 1,830 |
| 2006-12-19 | 186 | 187 | 182 | 182 | 814,000 | 1,820 |
| 2006-12-18 | 189 | 190 | 187 | 187 | 365,000 | 1,870 |
| 2006-12-15 | 190 | 191 | 188 | 188 | 510,000 | 1,880 |
| 2006-12-14 | 194 | 195 | 188 | 190 | 1,668,000 | 1,900 |
| 2006-12-13 | 186 | 193 | 186 | 192 | 2,780,000 | 1,920 |
| 2006-12-12 | 184 | 186 | 183 | 186 | 580,000 | 1,860 |
| 2006-12-11 | 185 | 185 | 182 | 183 | 529,000 | 1,830 |
| 2006-12-08 | 185 | 185 | 183 | 183 | 662,000 | 1,830 |
| 2006-12-07 | 187 | 187 | 184 | 185 | 374,000 | 1,850 |
| 2006-12-06 | 185 | 187 | 183 | 187 | 735,000 | 1,870 |
| 2006-12-05 | 188 | 190 | 183 | 183 | 988,000 | 1,830 |
| 2006-12-04 | 186 | 189 | 185 | 188 | 704,000 | 1,880 |
| 2006-12-01 | 188 | 188 | 185 | 187 | 449,000 | 1,870 |
| 2006-11-30 | 189 | 190 | 185 | 188 | 1,403,000 | 1,880 |
| 2006-11-29 | 181 | 188 | 180 | 188 | 2,735,000 | 1,880 |
| 2006-11-28 | 178 | 181 | 177 | 180 | 980,000 | 1,800 |
| 2006-11-27 | 174 | 180 | 174 | 180 | 1,606,000 | 1,800 |
| 2006-11-24 | 180 | 181 | 175 | 178 | 885,000 | 1,780 |
| 2006-11-22 | 175 | 183 | 175 | 181 | 1,207,000 | 1,810 |
| 2006-11-21 | 183 | 183 | 175 | 177 | 1,373,000 | 1,770 |
| 2006-11-20 | 190 | 192 | 178 | 180 | 2,483,000 | 1,800 |
| 2006-11-17 | 206 | 208 | 193 | 195 | 2,576,000 | 1,950 |
| 2006-11-16 | 207 | 220 | 205 | 207 | 3,948,000 | 2,070 |
| 2006-11-15 | 200 | 208 | 197 | 206 | 1,645,000 | 2,060 |
| 2006-11-14 | 195 | 201 | 195 | 199 | 843,000 | 1,990 |
| 2006-11-13 | 196 | 196 | 191 | 191 | 867,000 | 1,910 |
| 2006-11-10 | 200 | 203 | 198 | 198 | 973,000 | 1,980 |
| 2006-11-09 | 206 | 207 | 201 | 203 | 1,165,000 | 2,030 |
| 2006-11-08 | 215 | 216 | 204 | 205 | 1,452,000 | 2,050 |
| 2006-11-07 | 219 | 222 | 214 | 214 | 1,284,000 | 2,140 |
| 2006-11-06 | 218 | 220 | 217 | 217 | 1,214,000 | 2,170 |
| 2006-11-02 | 213 | 220 | 213 | 219 | 2,916,000 | 2,190 |
| 2006-11-01 | 213 | 216 | 210 | 212 | 1,424,000 | 2,120 |
| 2006-10-31 | 211 | 214 | 210 | 214 | 986,000 | 2,140 |
| 2006-10-30 | 214 | 216 | 211 | 212 | 1,824,000 | 2,120 |
| 2006-10-27 | 224 | 225 | 217 | 219 | 1,699,000 | 2,190 |
| 2006-10-26 | 223 | 228 | 223 | 225 | 2,082,000 | 2,250 |
| 2006-10-25 | 231 | 232 | 220 | 222 | 4,493,000 | 2,220 |
| 2006-10-24 | 232 | 235 | 229 | 231 | 7,030,000 | 2,310 |
| 2006-10-23 | 218 | 227 | 216 | 227 | 4,369,000 | 2,270 |
| 2006-10-20 | 222 | 225 | 216 | 217 | 3,295,000 | 2,170 |
| 2006-10-19 | 225 | 229 | 221 | 223 | 4,693,000 | 2,230 |
| 2006-10-18 | 224 | 230 | 219 | 224 | 13,422,000 | 2,240 |
| 2006-10-17 | 213 | 225 | 208 | 222 | 11,311,000 | 2,220 |
| 2006-10-16 | 213 | 218 | 211 | 214 | 9,177,000 | 2,140 |
| 2006-10-13 | 198 | 209 | 197 | 208 | 9,062,000 | 2,080 |
| 2006-10-12 | 200 | 204 | 195 | 196 | 3,336,000 | 1,960 |
| 2006-10-11 | 204 | 211 | 195 | 197 | 11,661,000 | 1,970 |
| 2006-10-10 | 193 | 210 | 192 | 202 | 16,803,000 | 2,020 |
| 2006-10-06 | 198 | 199 | 192 | 197 | 6,828,000 | 1,970 |
| 2006-10-05 | 182 | 201 | 181 | 200 | 11,389,000 | 2,000 |
| 2006-10-04 | 180 | 183 | 180 | 180 | 837,000 | 1,800 |
| 2006-10-03 | 181 | 181 | 178 | 179 | 342,000 | 1,790 |
| 2006-10-02 | 180 | 182 | 180 | 182 | 274,000 | 1,820 |
| 2006-09-29 | 180 | 183 | 180 | 182 | 380,000 | 1,820 |
| 2006-09-28 | 180 | 181 | 178 | 180 | 199,000 | 1,800 |
| 2006-09-27 | 175 | 179 | 175 | 179 | 245,000 | 1,790 |
| 2006-09-26 | 178 | 178 | 174 | 174 | 208,000 | 1,740 |
| 2006-09-25 | 176 | 178 | 175 | 178 | 205,000 | 1,780 |
| 2006-09-22 | 177 | 179 | 177 | 177 | 235,000 | 1,770 |
| 2006-09-21 | 179 | 181 | 177 | 178 | 163,000 | 1,780 |
| 2006-09-20 | 178 | 179 | 177 | 178 | 268,000 | 1,780 |
| 2006-09-19 | 183 | 184 | 180 | 180 | 321,000 | 1,800 |
| 2006-09-15 | 183 | 183 | 180 | 180 | 250,000 | 1,800 |
| 2006-09-14 | 183 | 184 | 181 | 183 | 377,000 | 1,830 |
| 2006-09-13 | 189 | 190 | 184 | 184 | 313,000 | 1,840 |
| 2006-09-12 | 191 | 191 | 186 | 186 | 329,000 | 1,860 |
| 2006-09-11 | 193 | 193 | 189 | 189 | 326,000 | 1,890 |
| 2006-09-08 | 188 | 192 | 188 | 191 | 527,000 | 1,910 |
| 2006-09-07 | 192 | 192 | 190 | 191 | 246,000 | 1,910 |
| 2006-09-06 | 197 | 197 | 193 | 194 | 324,000 | 1,940 |
| 2006-09-05 | 192 | 197 | 190 | 196 | 644,000 | 1,960 |
| 2006-09-04 | 192 | 194 | 189 | 191 | 411,000 | 1,910 |
| 2006-09-01 | 187 | 189 | 186 | 187 | 205,000 | 1,870 |
| 2006-08-31 | 185 | 187 | 185 | 187 | 430,000 | 1,870 |
| 2006-08-30 | 187 | 187 | 183 | 185 | 288,000 | 1,850 |
| 2006-08-29 | 186 | 187 | 184 | 186 | 240,000 | 1,860 |
| 2006-08-28 | 189 | 189 | 184 | 184 | 249,000 | 1,840 |
| 2006-08-25 | 189 | 192 | 186 | 187 | 396,000 | 1,870 |
| 2006-08-24 | 191 | 191 | 187 | 188 | 371,000 | 1,880 |
| 2006-08-23 | 194 | 194 | 191 | 192 | 315,000 | 1,920 |
| 2006-08-22 | 192 | 195 | 191 | 195 | 396,000 | 1,950 |
| 2006-08-21 | 193 | 195 | 192 | 192 | 381,000 | 1,920 |
| 2006-08-18 | 190 | 194 | 189 | 193 | 385,000 | 1,930 |
| 2006-08-17 | 193 | 193 | 189 | 189 | 401,000 | 1,890 |
| 2006-08-16 | 188 | 192 | 187 | 191 | 1,569,000 | 1,910 |
| 2006-08-15 | 186 | 188 | 184 | 187 | 830,000 | 1,870 |
| 2006-08-14 | 180 | 186 | 180 | 186 | 503,000 | 1,860 |
| 2006-08-11 | 180 | 185 | 179 | 179 | 604,000 | 1,790 |
| 2006-08-10 | 178 | 184 | 178 | 182 | 936,000 | 1,820 |
| 2006-08-09 | 177 | 180 | 176 | 180 | 282,000 | 1,800 |
| 2006-08-08 | 176 | 179 | 176 | 179 | 319,000 | 1,790 |
| 2006-08-07 | 183 | 183 | 177 | 177 | 410,000 | 1,770 |
| 2006-08-04 | 186 | 186 | 182 | 184 | 354,000 | 1,840 |
| 2006-08-03 | 188 | 189 | 184 | 184 | 256,000 | 1,840 |
| 2006-08-02 | 182 | 187 | 181 | 187 | 277,000 | 1,870 |
| 2006-08-01 | 181 | 186 | 181 | 183 | 359,000 | 1,830 |
| 2006-07-31 | 181 | 184 | 181 | 181 | 413,000 | 1,810 |
| 2006-07-28 | 178 | 181 | 177 | 180 | 207,000 | 1,800 |
| 2006-07-27 | 175 | 179 | 174 | 178 | 300,000 | 1,780 |
| 2006-07-26 | 182 | 182 | 177 | 177 | 243,000 | 1,770 |
| 2006-07-25 | 183 | 185 | 179 | 179 | 264,000 | 1,790 |
| 2006-07-24 | 180 | 181 | 175 | 180 | 206,000 | 1,800 |
| 2006-07-21 | 180 | 183 | 180 | 182 | 380,000 | 1,820 |
| 2006-07-20 | 180 | 184 | 179 | 184 | 404,000 | 1,840 |
| 2006-07-19 | 171 | 176 | 171 | 173 | 464,000 | 1,730 |
| 2006-07-18 | 182 | 182 | 172 | 174 | 526,000 | 1,740 |
| 2006-07-14 | 186 | 187 | 184 | 184 | 726,000 | 1,840 |
| 2006-07-13 | 191 | 193 | 188 | 188 | 466,000 | 1,880 |
| 2006-07-12 | 195 | 197 | 193 | 194 | 522,000 | 1,940 |
| 2006-07-11 | 197 | 197 | 194 | 195 | 615,000 | 1,950 |
| 2006-07-10 | 196 | 199 | 193 | 197 | 924,000 | 1,970 |
| 2006-07-07 | 203 | 203 | 200 | 201 | 370,000 | 2,010 |
| 2006-07-06 | 202 | 202 | 200 | 201 | 192,000 | 2,010 |
| 2006-07-05 | 206 | 207 | 203 | 203 | 505,000 | 2,030 |
| 2006-07-04 | 207 | 209 | 206 | 208 | 466,000 | 2,080 |
| 2006-07-03 | 206 | 208 | 204 | 207 | 307,000 | 2,070 |
| 2006-06-30 | 209 | 209 | 203 | 206 | 445,000 | 2,060 |
| 2006-06-29 | 201 | 206 | 201 | 206 | 628,000 | 2,060 |
| 2006-06-28 | 202 | 206 | 197 | 199 | 882,000 | 1,990 |
| 2006-06-27 | 211 | 216 | 204 | 205 | 1,746,000 | 2,050 |
| 2006-06-26 | 202 | 206 | 201 | 204 | 669,000 | 2,040 |
| 2006-06-23 | 202 | 202 | 199 | 202 | 238,000 | 2,020 |
| 2006-06-22 | 200 | 203 | 200 | 202 | 508,000 | 2,020 |
| 2006-06-21 | 203 | 203 | 194 | 196 | 527,000 | 1,960 |
| 2006-06-20 | 202 | 203 | 200 | 203 | 777,000 | 2,030 |
| 2006-06-19 | 201 | 203 | 200 | 203 | 261,000 | 2,030 |
| 2006-06-16 | 196 | 204 | 195 | 201 | 1,098,000 | 2,010 |
| 2006-06-15 | 190 | 192 | 188 | 189 | 415,000 | 1,890 |
| 2006-06-14 | 185 | 189 | 184 | 185 | 488,000 | 1,850 |
| 2006-06-13 | 183 | 191 | 183 | 187 | 1,169,000 | 1,870 |
| 2006-06-12 | 179 | 188 | 179 | 188 | 462,000 | 1,880 |
| 2006-06-09 | 175 | 189 | 175 | 183 | 2,145,000 | 1,830 |
| 2006-06-08 | 181 | 185 | 176 | 180 | 1,392,000 | 1,800 |
| 2006-06-07 | 195 | 198 | 188 | 189 | 762,000 | 1,890 |
| 2006-06-06 | 195 | 200 | 192 | 194 | 677,000 | 1,940 |
| 2006-06-05 | 197 | 204 | 190 | 198 | 874,000 | 1,980 |
| 2006-06-02 | 197 | 199 | 180 | 193 | 1,742,000 | 1,930 |
| 2006-06-01 | 204 | 208 | 195 | 197 | 942,000 | 1,970 |
| 2006-05-31 | 198 | 210 | 197 | 203 | 1,625,000 | 2,030 |
| 2006-05-30 | 202 | 205 | 200 | 201 | 676,000 | 2,010 |
| 2006-05-29 | 212 | 213 | 205 | 207 | 893,000 | 2,070 |
| 2006-05-26 | 213 | 214 | 208 | 211 | 523,000 | 2,110 |
| 2006-05-25 | 210 | 211 | 208 | 210 | 313,000 | 2,100 |
| 2006-05-24 | 210 | 213 | 208 | 210 | 629,000 | 2,100 |
| 2006-05-23 | 213 | 213 | 207 | 210 | 619,000 | 2,100 |
| 2006-05-22 | 218 | 219 | 214 | 215 | 529,000 | 2,150 |
| 2006-05-19 | 209 | 215 | 209 | 213 | 529,000 | 2,130 |
| 2006-05-18 | 203 | 216 | 201 | 214 | 1,097,000 | 2,140 |
| 2006-05-17 | 211 | 214 | 203 | 209 | 719,000 | 2,090 |
| 2006-05-16 | 221 | 222 | 207 | 212 | 812,000 | 2,120 |
| 2006-05-15 | 221 | 225 | 216 | 219 | 630,000 | 2,190 |
| 2006-05-12 | 223 | 228 | 222 | 225 | 744,000 | 2,250 |
| 2006-05-11 | 228 | 232 | 225 | 228 | 703,000 | 2,280 |
| 2006-05-10 | 235 | 235 | 230 | 230 | 537,000 | 2,300 |
| 2006-05-09 | 238 | 238 | 234 | 235 | 523,000 | 2,350 |
| 2006-05-08 | 236 | 237 | 232 | 237 | 726,000 | 2,370 |
| 2006-05-02 | 235 | 235 | 229 | 232 | 978,000 | 2,320 |
| 2006-05-01 | 233 | 238 | 230 | 237 | 1,948,000 | 2,370 |
| 2006-04-28 | 226 | 236 | 223 | 232 | 1,764,000 | 2,320 |
| 2006-04-27 | 226 | 228 | 223 | 228 | 554,000 | 2,280 |
| 2006-04-26 | 227 | 228 | 222 | 224 | 394,000 | 2,240 |
| 2006-04-25 | 222 | 227 | 222 | 226 | 413,000 | 2,260 |
| 2006-04-24 | 228 | 230 | 220 | 220 | 1,112,000 | 2,200 |
| 2006-04-21 | 229 | 234 | 226 | 230 | 1,089,000 | 2,300 |
| 2006-04-20 | 231 | 233 | 229 | 230 | 615,000 | 2,300 |
| 2006-04-19 | 236 | 237 | 231 | 231 | 775,000 | 2,310 |
| 2006-04-18 | 227 | 235 | 226 | 235 | 731,000 | 2,350 |
| 2006-04-17 | 236 | 237 | 230 | 232 | 1,126,000 | 2,320 |
| 2006-04-14 | 241 | 241 | 237 | 240 | 567,000 | 2,400 |
| 2006-04-13 | 245 | 246 | 238 | 242 | 937,000 | 2,420 |
| 2006-04-12 | 246 | 247 | 243 | 245 | 1,303,000 | 2,450 |
| 2006-04-11 | 255 | 256 | 246 | 248 | 3,249,000 | 2,480 |
| 2006-04-10 | 246 | 255 | 245 | 251 | 6,405,000 | 2,510 |
| 2006-04-07 | 245 | 246 | 240 | 243 | 2,929,000 | 2,430 |
| 2006-04-06 | 234 | 246 | 232 | 245 | 4,427,000 | 2,450 |
| 2006-04-05 | 236 | 237 | 228 | 230 | 1,721,000 | 2,300 |
| 2006-04-04 | 243 | 244 | 233 | 235 | 7,321,000 | 2,350 |
| 2006-04-03 | 224 | 239 | 224 | 238 | 16,085,000 | 2,380 |
| 2006-03-31 | 217 | 224 | 216 | 219 | 3,641,000 | 2,190 |
| 2006-03-30 | 219 | 219 | 215 | 217 | 1,155,000 | 2,170 |
| 2006-03-29 | 214 | 219 | 213 | 218 | 1,502,000 | 2,180 |
| 2006-03-28 | 213 | 215 | 212 | 215 | 544,000 | 2,150 |
| 2006-03-27 | 215 | 215 | 212 | 214 | 646,000 | 2,140 |
| 2006-03-24 | 215 | 216 | 212 | 213 | 1,196,000 | 2,130 |
| 2006-03-23 | 218 | 221 | 213 | 213 | 2,563,000 | 2,130 |
| 2006-03-22 | 214 | 218 | 213 | 217 | 1,789,000 | 2,170 |
| 2006-03-20 | 211 | 214 | 210 | 213 | 1,159,000 | 2,130 |
| 2006-03-17 | 208 | 210 | 206 | 208 | 905,000 | 2,080 |
| 2006-03-16 | 213 | 213 | 205 | 206 | 1,094,000 | 2,060 |
| 2006-03-15 | 217 | 217 | 211 | 212 | 1,110,000 | 2,120 |
| 2006-03-14 | 216 | 220 | 214 | 214 | 2,107,000 | 2,140 |
| 2006-03-13 | 215 | 215 | 211 | 213 | 1,169,000 | 2,130 |
| 2006-03-10 | 209 | 211 | 207 | 211 | 1,483,000 | 2,110 |
| 2006-03-09 | 204 | 208 | 204 | 207 | 696,000 | 2,070 |
| 2006-03-08 | 206 | 206 | 201 | 202 | 361,000 | 2,020 |
| 2006-03-07 | 207 | 210 | 203 | 205 | 327,000 | 2,050 |
| 2006-03-06 | 201 | 206 | 199 | 204 | 397,000 | 2,040 |
| 2006-03-03 | 201 | 204 | 197 | 203 | 352,000 | 2,030 |
| 2006-03-02 | 210 | 212 | 204 | 204 | 549,000 | 2,040 |
| 2006-03-01 | 211 | 212 | 207 | 207 | 734,000 | 2,070 |
| 2006-02-28 | 217 | 217 | 213 | 213 | 673,000 | 2,130 |
| 2006-02-27 | 219 | 219 | 213 | 214 | 893,000 | 2,140 |
| 2006-02-24 | 215 | 217 | 209 | 215 | 1,306,000 | 2,150 |
| 2006-02-23 | 205 | 218 | 205 | 215 | 1,868,000 | 2,150 |
| 2006-02-22 | 205 | 207 | 200 | 200 | 831,000 | 2,000 |
| 2006-02-21 | 196 | 207 | 196 | 205 | 775,000 | 2,050 |
| 2006-02-20 | 205 | 206 | 194 | 194 | 1,063,000 | 1,940 |
| 2006-02-17 | 222 | 222 | 208 | 213 | 566,000 | 2,130 |
| 2006-02-16 | 223 | 227 | 216 | 221 | 311,000 | 2,210 |
| 2006-02-15 | 232 | 233 | 222 | 223 | 655,000 | 2,230 |
| 2006-02-14 | 227 | 232 | 213 | 227 | 1,014,000 | 2,270 |
| 2006-02-13 | 238 | 238 | 227 | 230 | 919,000 | 2,300 |
| 2006-02-10 | 252 | 252 | 241 | 243 | 1,349,000 | 2,430 |
| 2006-02-09 | 254 | 255 | 248 | 250 | 1,038,000 | 2,500 |
| 2006-02-08 | 256 | 260 | 249 | 249 | 1,230,000 | 2,490 |
| 2006-02-07 | 254 | 261 | 252 | 261 | 2,461,000 | 2,610 |
| 2006-02-06 | 249 | 254 | 248 | 253 | 1,003,000 | 2,530 |
| 2006-02-03 | 244 | 248 | 244 | 246 | 260,000 | 2,460 |
| 2006-02-02 | 244 | 247 | 243 | 246 | 341,000 | 2,460 |
| 2006-02-01 | 246 | 248 | 241 | 241 | 740,000 | 2,410 |
| 2006-01-31 | 249 | 250 | 245 | 247 | 605,000 | 2,470 |
| 2006-01-30 | 249 | 252 | 246 | 248 | 1,203,000 | 2,480 |
| 2006-01-27 | 243 | 246 | 240 | 245 | 1,308,000 | 2,450 |
| 2006-01-26 | 237 | 242 | 237 | 239 | 639,000 | 2,390 |
| 2006-01-25 | 243 | 243 | 235 | 236 | 818,000 | 2,360 |
| 2006-01-24 | 235 | 242 | 235 | 240 | 621,000 | 2,400 |
| 2006-01-23 | 233 | 241 | 227 | 233 | 594,000 | 2,330 |
| 2006-01-20 | 248 | 250 | 241 | 242 | 589,000 | 2,420 |
| 2006-01-19 | 229 | 251 | 229 | 246 | 775,000 | 2,460 |
| 2006-01-18 | 249 | 250 | 224 | 234 | 1,367,000 | 2,340 |
| 2006-01-17 | 260 | 262 | 252 | 253 | 897,000 | 2,530 |
| 2006-01-16 | 262 | 264 | 260 | 263 | 327,000 | 2,630 |
| 2006-01-13 | 266 | 267 | 262 | 263 | 492,000 | 2,630 |
| 2006-01-12 | 264 | 268 | 264 | 268 | 858,000 | 2,680 |
| 2006-01-11 | 266 | 267 | 261 | 262 | 668,000 | 2,620 |
| 2006-01-10 | 270 | 270 | 264 | 264 | 682,000 | 2,640 |
| 2006-01-06 | 271 | 271 | 268 | 270 | 576,000 | 2,700 |
| 2006-01-05 | 272 | 274 | 268 | 272 | 939,000 | 2,720 |
| 2006-01-04 | 273 | 274 | 270 | 272 | 488,000 | 2,720 |
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
