9305 (株)ヤマタネ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 928 | 938 | 928 | 938 | 7,000 | 9,380 |
| 1991-12-27 | 928 | 928 | 928 | 928 | 2,000 | 9,280 |
| 1991-12-26 | 928 | 928 | 928 | 928 | 3,000 | 9,280 |
| 1991-12-25 | 924 | 929 | 924 | 929 | 6,000 | 9,290 |
| 1991-12-24 | 920 | 929 | 920 | 929 | 7,000 | 9,290 |
| 1991-12-20 | 921 | 924 | 920 | 920 | 4,000 | 9,200 |
| 1991-12-19 | 911 | 911 | 911 | 911 | 1,000 | 9,110 |
| 1991-12-18 | 910 | 911 | 910 | 911 | 2,000 | 9,110 |
| 1991-12-17 | 911 | 911 | 911 | 911 | 2,000 | 9,110 |
| 1991-12-16 | 925 | 925 | 920 | 920 | 2,000 | 9,200 |
| 1991-12-13 | 899 | 925 | 899 | 925 | 25,000 | 9,250 |
| 1991-12-12 | 919 | 919 | 919 | 919 | 27,000 | 9,190 |
| 1991-12-11 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1991-12-10 | 929 | 929 | 929 | 929 | 2,000 | 9,290 |
| 1991-12-09 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1991-12-06 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-12-05 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-12-04 | 885 | 890 | 885 | 890 | 2,000 | 8,900 |
| 1991-12-03 | 883 | 883 | 883 | 883 | 16,000 | 8,830 |
| 1991-12-02 | 883 | 884 | 883 | 883 | 7,000 | 8,830 |
| 1991-11-29 | 883 | 883 | 882 | 883 | 6,000 | 8,830 |
| 1991-11-28 | 873 | 873 | 872 | 872 | 3,000 | 8,720 |
| 1991-11-27 | 872 | 872 | 872 | 872 | 1,000 | 8,720 |
| 1991-11-26 | 867 | 875 | 867 | 871 | 5,000 | 8,710 |
| 1991-11-25 | 868 | 868 | 867 | 867 | 3,000 | 8,670 |
| 1991-11-22 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1991-11-21 | 880 | 880 | 860 | 860 | 3,000 | 8,600 |
| 1991-11-20 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1991-11-19 | 890 | 890 | 890 | 890 | 11,000 | 8,900 |
| 1991-11-18 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1991-11-15 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-11-14 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-11-13 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-11-12 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-11-11 | 900 | 900 | 899 | 899 | 4,000 | 8,990 |
| 1991-11-08 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-11-07 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1991-11-06 | 915 | 915 | 900 | 900 | 2,000 | 9,000 |
| 1991-11-05 | 890 | 900 | 890 | 900 | 11,000 | 9,000 |
| 1991-11-01 | 910 | 910 | 900 | 900 | 2,000 | 9,000 |
| 1991-10-31 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1991-10-30 | 901 | 901 | 900 | 900 | 2,000 | 9,000 |
| 1991-10-29 | 920 | 930 | 900 | 900 | 8,000 | 9,000 |
| 1991-10-28 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1991-10-25 | 920 | 925 | 915 | 915 | 19,000 | 9,150 |
| 1991-10-24 | 910 | 915 | 910 | 915 | 17,000 | 9,150 |
| 1991-10-23 | 910 | 910 | 910 | 910 | 19,000 | 9,100 |
| 1991-10-22 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-10-21 | 910 | 910 | 910 | 910 | 11,000 | 9,100 |
| 1991-10-18 | 910 | 910 | 910 | 910 | 10,000 | 9,100 |
| 1991-10-17 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1991-10-16 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1991-10-15 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-10-14 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1991-10-11 | 900 | 900 | 898 | 898 | 3,000 | 8,980 |
| 1991-10-09 | 909 | 909 | 908 | 908 | 4,000 | 9,080 |
| 1991-10-08 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1991-10-07 | 900 | 910 | 895 | 910 | 228,000 | 9,100 |
| 1991-10-04 | 883 | 883 | 883 | 883 | 2,000 | 8,830 |
| 1991-10-03 | 880 | 882 | 880 | 882 | 3,000 | 8,820 |
| 1991-10-02 | 895 | 895 | 884 | 884 | 3,000 | 8,840 |
| 1991-10-01 | 886 | 895 | 880 | 895 | 6,000 | 8,950 |
| 1991-09-30 | 880 | 882 | 880 | 882 | 36,000 | 8,820 |
| 1991-09-27 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1991-09-26 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-09-25 | 900 | 900 | 880 | 880 | 7,000 | 8,800 |
| 1991-09-24 | 901 | 910 | 901 | 910 | 8,000 | 9,100 |
| 1991-09-20 | 910 | 910 | 881 | 881 | 8,000 | 8,810 |
| 1991-09-19 | 889 | 890 | 889 | 890 | 27,000 | 8,900 |
| 1991-09-18 | 890 | 890 | 870 | 890 | 6,000 | 8,900 |
| 1991-09-17 | 866 | 880 | 866 | 880 | 8,000 | 8,800 |
| 1991-09-13 | 850 | 867 | 850 | 866 | 69,000 | 8,660 |
| 1991-09-12 | 882 | 882 | 870 | 870 | 6,000 | 8,700 |
| 1991-09-11 | 880 | 899 | 879 | 881 | 28,000 | 8,810 |
| 1991-09-10 | 895 | 895 | 890 | 890 | 3,000 | 8,900 |
| 1991-09-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-09-06 | 900 | 910 | 890 | 896 | 15,000 | 8,960 |
| 1991-09-05 | 910 | 910 | 900 | 900 | 6,000 | 9,000 |
| 1991-09-03 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1991-08-30 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1991-08-29 | 895 | 900 | 895 | 900 | 9,000 | 9,000 |
| 1991-08-28 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1991-08-27 | 900 | 900 | 895 | 900 | 18,000 | 9,000 |
| 1991-08-26 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 1991-08-23 | 940 | 940 | 930 | 930 | 4,000 | 9,300 |
| 1991-08-22 | 950 | 950 | 940 | 940 | 4,000 | 9,400 |
| 1991-08-21 | 945 | 945 | 935 | 940 | 8,000 | 9,400 |
| 1991-08-20 | 960 | 965 | 940 | 945 | 13,000 | 9,450 |
| 1991-08-19 | 970 | 970 | 960 | 960 | 9,000 | 9,600 |
| 1991-08-16 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1991-08-15 | 975 | 975 | 970 | 970 | 5,000 | 9,700 |
| 1991-08-14 | 980 | 980 | 979 | 980 | 8,000 | 9,800 |
| 1991-08-13 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1991-08-12 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1991-08-09 | 989 | 989 | 979 | 979 | 2,000 | 9,790 |
| 1991-08-08 | 980 | 990 | 980 | 990 | 5,000 | 9,900 |
| 1991-08-07 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1991-08-06 | 981 | 984 | 980 | 980 | 9,000 | 9,800 |
| 1991-08-05 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1991-08-02 | 990 | 990 | 980 | 980 | 3,000 | 9,800 |
| 1991-08-01 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 1991-07-31 | 999 | 999 | 995 | 995 | 3,000 | 9,950 |
| 1991-07-30 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 1991-07-29 | 990 | 990 | 980 | 980 | 4,000 | 9,800 |
| 1991-07-26 | 985 | 985 | 985 | 985 | 5,000 | 9,850 |
| 1991-07-25 | 981 | 985 | 981 | 985 | 4,000 | 9,850 |
| 1991-07-24 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1991-07-23 | 980 | 980 | 970 | 970 | 8,000 | 9,700 |
| 1991-07-19 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1991-07-18 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1991-07-17 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1991-07-16 | 1,000 | 1,010 | 980 | 980 | 6,000 | 9,800 |
| 1991-07-15 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 10,100 |
| 1991-07-12 | 999 | 1,000 | 999 | 1,000 | 4,000 | 10,000 |
| 1991-07-11 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1991-07-10 | 979 | 1,010 | 979 | 1,010 | 13,000 | 10,100 |
| 1991-07-09 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1991-07-08 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1991-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 10,000 |
| 1991-07-04 | 990 | 990 | 990 | 990 | 8,000 | 9,900 |
| 1991-07-03 | 1,000 | 1,000 | 999 | 999 | 22,000 | 9,990 |
| 1991-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1991-07-01 | 999 | 999 | 989 | 990 | 5,000 | 9,900 |
| 1991-06-28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1991-06-27 | 1,000 | 1,000 | 995 | 995 | 16,000 | 9,950 |
| 1991-06-26 | 974 | 979 | 974 | 979 | 9,000 | 9,790 |
| 1991-06-25 | 973 | 974 | 973 | 973 | 15,000 | 9,730 |
| 1991-06-24 | 973 | 973 | 973 | 973 | 1,000 | 9,730 |
| 1991-06-21 | 973 | 973 | 973 | 973 | 1,000 | 9,730 |
| 1991-06-20 | 974 | 975 | 973 | 973 | 10,000 | 9,730 |
| 1991-06-19 | 980 | 980 | 975 | 975 | 2,000 | 9,750 |
| 1991-06-18 | 983 | 983 | 980 | 980 | 2,000 | 9,800 |
| 1991-06-14 | 970 | 981 | 970 | 973 | 43,000 | 9,730 |
| 1991-06-13 | 980 | 980 | 979 | 980 | 5,000 | 9,800 |
| 1991-06-12 | 985 | 985 | 985 | 985 | 5,000 | 9,850 |
| 1991-06-11 | 1,000 | 1,000 | 999 | 999 | 7,000 | 9,990 |
| 1991-06-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1991-06-07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1991-06-06 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 10,100 |
| 1991-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1991-06-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1991-06-03 | 1,030 | 1,030 | 1,010 | 1,030 | 4,000 | 10,300 |
| 1991-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1991-05-30 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 10,300 |
| 1991-05-29 | 1,010 | 1,030 | 1,000 | 1,030 | 6,000 | 10,300 |
| 1991-05-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1991-05-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1991-05-24 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1991-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1991-05-22 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1991-05-21 | 1,020 | 1,020 | 1,000 | 1,010 | 3,000 | 10,100 |
| 1991-05-17 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 10,300 |
| 1991-05-16 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 | 10,300 |
| 1991-05-15 | 1,030 | 1,030 | 1,010 | 1,030 | 7,000 | 10,300 |
| 1991-05-14 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 10,400 |
| 1991-05-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1991-05-10 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1991-05-09 | 1,040 | 1,040 | 1,020 | 1,040 | 9,000 | 10,400 |
| 1991-05-08 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1991-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1991-05-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1991-05-01 | 1,040 | 1,050 | 1,020 | 1,050 | 7,000 | 10,500 |
| 1991-04-30 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 | 10,400 |
| 1991-04-26 | 1,040 | 1,040 | 1,030 | 1,040 | 46,000 | 10,400 |
| 1991-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1991-04-24 | 1,030 | 1,040 | 1,020 | 1,040 | 8,000 | 10,400 |
| 1991-04-23 | 1,030 | 1,050 | 1,030 | 1,040 | 10,000 | 10,400 |
| 1991-04-22 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 | 10,300 |
| 1991-04-19 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 | 10,300 |
| 1991-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 10,400 |
| 1991-04-17 | 1,040 | 1,040 | 1,040 | 1,040 | 36,000 | 10,400 |
| 1991-04-16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1991-04-15 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1991-04-12 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 10,500 |
| 1991-04-11 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1991-04-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1991-04-09 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1991-04-08 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 10,500 |
| 1991-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1991-04-04 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1991-04-03 | 1,040 | 1,060 | 1,040 | 1,060 | 8,000 | 10,600 |
| 1991-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1991-04-01 | 1,050 | 1,050 | 1,040 | 1,050 | 22,000 | 10,500 |
| 1991-03-29 | 1,020 | 1,050 | 1,020 | 1,050 | 26,000 | 10,500 |
| 1991-03-28 | 1,030 | 1,040 | 1,010 | 1,040 | 4,000 | 10,400 |
| 1991-03-27 | 1,040 | 1,050 | 1,040 | 1,040 | 94,000 | 10,400 |
| 1991-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-03-25 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 10,500 |
| 1991-03-22 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 | 10,200 |
| 1991-03-20 | 1,020 | 1,030 | 1,020 | 1,020 | 10,000 | 10,200 |
| 1991-03-19 | 1,050 | 1,060 | 1,030 | 1,030 | 29,000 | 10,300 |
| 1991-03-18 | 1,040 | 1,050 | 1,020 | 1,050 | 50,000 | 10,500 |
| 1991-03-15 | 1,030 | 1,030 | 1,030 | 1,030 | 68,000 | 10,300 |
| 1991-03-14 | 1,000 | 1,010 | 995 | 1,010 | 14,000 | 10,100 |
| 1991-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1991-03-12 | 1,010 | 1,020 | 1,010 | 1,010 | 12,000 | 10,100 |
| 1991-03-11 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 | 10,100 |
| 1991-03-08 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 | 10,000 |
| 1991-03-07 | 1,000 | 1,000 | 990 | 990 | 10,000 | 9,900 |
| 1991-03-06 | 1,010 | 1,020 | 1,000 | 1,020 | 58,000 | 10,200 |
| 1991-03-05 | 995 | 1,000 | 995 | 1,000 | 20,000 | 10,000 |
| 1991-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1991-03-01 | 1,020 | 1,020 | 1,010 | 1,010 | 71,000 | 10,100 |
| 1991-02-28 | 1,010 | 1,020 | 1,010 | 1,020 | 43,000 | 10,200 |
| 1991-02-27 | 1,010 | 1,030 | 1,000 | 1,010 | 80,000 | 10,100 |
| 1991-02-26 | 997 | 1,030 | 997 | 1,000 | 81,000 | 10,000 |
| 1991-02-25 | 984 | 995 | 984 | 995 | 32,000 | 9,950 |
| 1991-02-22 | 979 | 990 | 979 | 985 | 19,000 | 9,850 |
| 1991-02-21 | 966 | 985 | 966 | 980 | 9,000 | 9,800 |
| 1991-02-20 | 980 | 980 | 970 | 975 | 22,000 | 9,750 |
| 1991-02-19 | 975 | 980 | 975 | 980 | 19,000 | 9,800 |
| 1991-02-18 | 970 | 980 | 970 | 975 | 29,000 | 9,750 |
| 1991-02-15 | 960 | 964 | 960 | 964 | 23,000 | 9,640 |
| 1991-02-14 | 955 | 960 | 954 | 960 | 13,000 | 9,600 |
| 1991-02-13 | 945 | 955 | 944 | 954 | 51,000 | 9,540 |
| 1991-02-12 | 945 | 945 | 940 | 940 | 34,000 | 9,400 |
| 1991-02-08 | 920 | 920 | 910 | 920 | 21,000 | 9,200 |
| 1991-02-07 | 918 | 919 | 910 | 919 | 14,000 | 9,190 |
| 1991-02-06 | 917 | 918 | 915 | 918 | 9,000 | 9,180 |
| 1991-02-05 | 915 | 919 | 915 | 918 | 12,000 | 9,180 |
| 1991-02-04 | 915 | 919 | 915 | 919 | 2,000 | 9,190 |
| 1991-02-01 | 915 | 919 | 915 | 919 | 3,000 | 9,190 |
| 1991-01-31 | 915 | 920 | 910 | 919 | 10,000 | 9,190 |
| 1991-01-30 | 918 | 920 | 918 | 920 | 2,000 | 9,200 |
| 1991-01-29 | 919 | 920 | 910 | 920 | 4,000 | 9,200 |
| 1991-01-28 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1991-01-25 | 910 | 920 | 900 | 920 | 45,000 | 9,200 |
| 1991-01-24 | 915 | 915 | 909 | 915 | 14,000 | 9,150 |
| 1991-01-23 | 910 | 915 | 910 | 915 | 8,000 | 9,150 |
| 1991-01-22 | 924 | 924 | 920 | 920 | 6,000 | 9,200 |
| 1991-01-21 | 929 | 929 | 927 | 927 | 4,000 | 9,270 |
| 1991-01-18 | 935 | 935 | 934 | 935 | 7,000 | 9,350 |
| 1991-01-17 | 920 | 935 | 920 | 935 | 12,000 | 9,350 |
| 1991-01-16 | 930 | 930 | 928 | 928 | 5,000 | 9,280 |
| 1991-01-14 | 938 | 938 | 935 | 935 | 3,000 | 9,350 |
| 1991-01-11 | 945 | 945 | 940 | 940 | 4,000 | 9,400 |
| 1991-01-10 | 939 | 939 | 929 | 935 | 4,000 | 9,350 |
| 1991-01-09 | 947 | 948 | 947 | 948 | 2,000 | 9,480 |
| 1991-01-08 | 959 | 960 | 957 | 957 | 5,000 | 9,570 |
| 1991-01-07 | 967 | 967 | 967 | 967 | 2,000 | 9,670 |
| 1991-01-04 | 950 | 969 | 950 | 968 | 4,000 | 9,680 |
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