1. HOME >
  2. 株価時系列 >
  3. 9305 >
  4. 1985年

9305 (株)ヤマタネ の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2873974473974020,0006,406.93
1985-12-2773373973373914,0006,398.27
1985-12-2673573573073333,0006,346.32
1985-12-2573974073573510,0006,363.64
1985-12-247497497367455,0006,450.22
1985-12-2373275173175074,0006,493.51
1985-12-217307407307305,0006,320.35
1985-12-207207307207309,0006,320.35
1985-12-1971371371271220,0006,164.50
1985-12-1871672371271214,0006,164.50
1985-12-177177177177174,0006,207.79
1985-12-1672572571771729,0006,207.79
1985-12-137107167107165,0006,199.13
1985-12-127107107107105,0006,147.19
1985-12-117107107087105,0006,147.19
1985-12-107107107057054,0006,103.90
1985-12-097047057047053,0006,103.90
1985-12-077057057057051,0006,103.90
1985-12-067057057057053,0006,103.90
1985-12-057007007007001,0006,060.61
1985-12-0469970169970024,0006,060.61
1985-12-026996996996992,0006,051.95
1985-11-3070170169170020,0006,060.61
1985-11-297007006996992,0006,051.95
1985-11-286996996996996,0006,051.95
1985-11-277107107097092,0006,138.53
1985-11-267097107097108,0006,147.19
1985-11-257107107107104,0006,147.19
1985-11-2269870369870312,0006,086.58
1985-11-2170670669069811,0006,043.29
1985-11-207087087087083,0006,129.87
1985-11-197087087087088,0006,129.87
1985-11-187087087087085,0006,129.87
1985-11-167067087067083,0006,129.87
1985-11-157057057047054,0006,103.90
1985-11-1470170670170612,0006,112.55
1985-11-137017017017013,0006,069.26
1985-11-127007017007015,0006,069.26
1985-11-117017017017011,0006,069.26
1985-11-087027027027021,0006,077.92
1985-11-077007047007045,0006,095.24
1985-11-067047047047043,0006,095.24
1985-11-027047047047041,0006,095.24
1985-11-017057057047043,0006,095.24
1985-10-317077077057065,0006,112.55
1985-10-307057087057086,0006,129.87
1985-10-297087087087082,0006,129.87
1985-10-287097097077094,0006,138.53
1985-10-267097107097105,0006,147.19
1985-10-257097097087089,0006,129.87
1985-10-247107107097096,0006,138.53
1985-10-237107107107102,0006,147.19
1985-10-227117117107106,0006,147.19
1985-10-2170471570471218,0006,164.50
1985-10-197007047007045,0006,095.24
1985-10-187047047047043,0006,095.24
1985-10-177097097047047,0006,095.24
1985-10-1671071071071010,0006,147.19
1985-10-157117117117111,0006,155.84
1985-10-147107107107103,0006,147.19
1985-10-117107127107105,0006,147.19
1985-10-097127127107104,0006,147.19
1985-10-087127127127129,0006,164.50
1985-10-077127127127125,0006,164.50
1985-10-057127127127122,0006,164.50
1985-10-037127127127121,0006,164.50
1985-10-0270971270971217,0006,164.50
1985-10-0171271270871064,0006,147.19
1985-09-307137137137131,0006,173.16
1985-09-277147157147157,0006,190.48
1985-09-267177177177175,0006,207.79
1985-09-257177187177184,0006,216.45
1985-09-247187207187183,0006,216.45
1985-09-217207207187183,0006,216.45
1985-09-207207207187199,0006,225.11
1985-09-197257257207207,0006,233.77
1985-09-177337337307304,0006,320.35
1985-09-137357357357357,0006,363.64
1985-09-127357357347357,0006,363.64
1985-09-117347347347341,0006,354.98
1985-09-1073373373373351,0006,346.32
1985-09-097337337337331,0006,346.32
1985-09-077357357337336,0006,346.32
1985-09-067347347347342,0006,354.98
1985-09-057347347347341,0006,354.98
1985-09-047427427357353,0006,363.64
1985-09-037487487467462,0006,458.87
1985-09-027507507507503,0006,493.51
1985-08-317477477457453,0006,450.22
1985-08-297487507487507,0006,493.51
1985-08-287487487487486,0006,476.19
1985-08-2774674774674720,0006,467.53
1985-08-267457457457455,0006,450.22
1985-08-247457457457453,0006,450.22
1985-08-2374474574474511,0006,450.22
1985-08-227457457447456,0006,450.22
1985-08-217447457447455,0006,450.22
1985-08-207457457447447,0006,441.56
1985-08-197467467447458,0006,450.22
1985-08-177437437437433,0006,432.90
1985-08-167447447437433,0006,432.90
1985-08-157447447447443,0006,441.56
1985-08-147457457447443,0006,441.56
1985-08-137467467447445,0006,441.56
1985-08-127467467467464,0006,458.87
1985-08-097457457457453,0006,450.22
1985-08-087467467457455,0006,450.22
1985-08-077477477467464,0006,458.87
1985-08-067477477467474,0006,467.53
1985-08-057497497497491,0006,484.85
1985-08-037487487477473,0006,467.53
1985-08-027487487487482,0006,476.19
1985-08-0174574774574710,0006,467.53
1985-07-317467467467465,0006,458.87
1985-07-307477477477472,0006,467.53
1985-07-297497497487484,0006,476.19
1985-07-277497497497492,0006,484.85
1985-07-267477507477497,0006,484.85
1985-07-257507507477476,0006,467.53
1985-07-247507507477507,0006,493.51
1985-07-237507507507506,0006,493.51
1985-07-227507507507508,0006,493.51
1985-07-207507507457507,0006,493.51
1985-07-197507507497505,0006,493.51
1985-07-187507507507506,0006,493.51
1985-07-177377507377503,0006,493.51
1985-07-167377377377371,0006,380.95
1985-07-157387387377373,0006,380.95
1985-07-127367377367368,0006,372.29
1985-07-1173673773573648,0006,372.29
1985-07-107387387347355,0006,363.64
1985-07-0973373473373417,0006,354.98
1985-07-0873273373073311,0006,346.32
1985-07-067307327297326,0006,337.66
1985-07-0572573072573010,0006,320.35
1985-07-047227257227258,0006,277.06
1985-07-037227227217226,0006,251.08
1985-07-0272272272072211,0006,251.08
1985-07-017237237227223,0006,251.08
1985-06-297237237237233,0006,259.74
1985-06-2872072372072314,0006,259.74
1985-06-2772372372272215,0006,251.08
1985-06-2672372572372529,0006,277.06
1985-06-257237237237236,0006,259.74
1985-06-247237237237234,0006,259.74
1985-06-227247247237232,0006,259.74
1985-06-2172372372372311,0006,259.74
1985-06-207227227227224,0006,251.08
1985-06-197237237227224,0006,251.08
1985-06-1872072572072011,0006,233.77
1985-06-1772572572072012,0006,233.77
1985-06-157237257237255,0006,277.06
1985-06-1472272472272414,0006,268.40
1985-06-137217227197228,0006,251.08
1985-06-1272072372072213,0006,251.08
1985-06-117227227217217,0006,242.42
1985-06-107227237227234,0006,259.74
1985-06-077267267227225,0006,251.08
1985-06-067287287257257,0006,277.06
1985-06-0572572872572812,0006,303.03
1985-06-0472472672472633,0006,285.71
1985-06-037237257237247,0006,268.40
1985-06-0171372071372010,0006,233.77
1985-05-317147147147143,0006,181.82
1985-05-3071571571471454,0006,181.82
1985-05-297157157137159,0006,190.48
1985-05-2870271570271517,0006,190.48
1985-05-277007006996995,0006,051.95
1985-05-256977006977004,0006,060.61
1985-05-246976976976973,0006,034.63
1985-05-236986986986986,0006,043.29
1985-05-2269969969769818,0006,043.29
1985-05-217027027027023,0006,077.92
1985-05-207007007007004,0006,060.61
1985-05-186997006997006,0006,060.61
1985-05-176986996986994,0006,051.95
1985-05-1669769969769911,0006,051.95
1985-05-156976976976974,0006,034.63
1985-05-146976976976974,0006,034.63
1985-05-1369769769769744,0006,034.63
1985-05-106956956956952,0006,017.32
1985-05-096976976946944,0006,008.66
1985-05-086976976976977,0006,034.63
1985-05-0769669769669712,0006,034.63
1985-05-046976976976972,0006,034.63
1985-05-026996996976974,0006,034.63
1985-05-016976976976978,0006,034.63
1985-04-307007006996993,0006,051.95
1985-04-277007007007003,0006,060.61
1985-04-266997006997007,0006,060.61
1985-04-2570070070070011,0006,060.61
1985-04-2469570069570010,0006,060.61
1985-04-2369569669569526,0006,017.32
1985-04-2269569568569513,0006,017.32
1985-04-206956956956952,0006,017.32
1985-04-196956956946958,0006,017.32
1985-04-1868569568069510,0006,017.32
1985-04-17685687685685464,0005,930.74
1985-04-166866866856854,0005,930.74
1985-04-156866886866882,0005,956.71
1985-04-126896906886889,0005,956.71
1985-04-116986986936935,0006,000
1985-04-106986986976973,0006,034.63
1985-04-0969469469469436,0006,008.66
1985-04-0869369369269318,0006,000
1985-04-066936936936932,0006,000
1985-04-0569269369169210,0005,991.34
1985-04-0469269269269214,0005,991.34
1985-04-036926926926927,0005,991.34
1985-04-026916916916917,0005,982.68
1985-04-0168769068569032,0005,974.03
1985-03-306856856856857,0005,930.74
1985-03-296856856856856,0005,930.74
1985-03-2868068568068486,0005,922.08
1985-03-276806806806807,0005,887.45
1985-03-266806806806805,0005,887.45
1985-03-2568068168068073,0005,887.45
1985-03-236806806806804,0005,887.45
1985-03-2267967967967912,0005,878.79
1985-03-206786786786786,0005,870.13
1985-03-1967967967867812,0005,870.13
1985-03-1867767967767920,0005,878.79
1985-03-1667067567067528,0005,844.16
1985-03-156676706676708,0005,800.87
1985-03-1467067067067015,0005,800.87
1985-03-136706706706704,0005,800.87
1985-03-126706706706707,0005,800.87
1985-03-116726726706702,0005,800.87
1985-03-086726736726733,0005,826.84
1985-03-076736736736737,0005,826.84
1985-03-066746746736735,0005,826.84
1985-03-056756756756759,0005,844.16
1985-03-046726756726752,0005,844.16
1985-03-026746756746756,0005,844.16
1985-03-016756756756756,0005,844.16
1985-02-2867567567467510,0005,844.16
1985-02-276706756706756,0005,844.16
1985-02-266756756746758,0005,844.16
1985-02-256756756756757,0005,844.16
1985-02-236766766756755,0005,844.16
1985-02-226756766756764,0005,852.81
1985-02-216766766766762,0005,852.81
1985-02-206776776766766,0005,852.81
1985-02-1967767767767719,0005,861.47
1985-02-1867767767767753,0005,861.47
1985-02-166756756756755,0005,844.16
1985-02-156756756756758,0005,844.16
1985-02-146776776756754,0005,844.16
1985-02-136786786776777,0005,861.47
1985-02-126786786786785,0005,870.13
1985-02-0867867867867810,0005,870.13
1985-02-0767867967867953,0005,878.79
1985-02-0667567867567816,0005,870.13
1985-02-0567267667267514,0005,844.16
1985-02-046726736726737,0005,826.84
1985-02-026706736706738,0005,826.84
1985-02-016736736736733,0005,826.84
1985-01-316756756746748,0005,835.50
1985-01-306756756756754,0005,844.16
1985-01-2967367567067515,0005,844.16
1985-01-286756756756756,0005,844.16
1985-01-266746756746755,0005,844.16
1985-01-256756756756752,0005,844.16
1985-01-246756756736759,0005,844.16
1985-01-2367767767467513,0005,844.16
1985-01-226786786786783,0005,870.13
1985-01-216796796796793,0005,878.79
1985-01-196796796796795,0005,878.79
1985-01-1867667967567913,0005,878.79
1985-01-176806806786799,0005,878.79
1985-01-166796806776809,0005,887.45
1985-01-146796796796794,0005,878.79
1985-01-1167868067867911,0005,878.79
1985-01-106796796796792,0005,878.79
1985-01-096776806776805,0005,887.45
1985-01-086806806806806,0005,887.45
1985-01-076806806806803,0005,887.45
1985-01-056776806776808,0005,887.45
1985-01-046806806806803,0005,887.45

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