1. HOME >
  2. 株価時系列 >
  3. 9305 >
  4. 1992年

9305 (株)ヤマタネ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-307257257257251,0007,250
1992-12-297207207207202,0007,200
1992-12-287107107107105,0007,100
1992-12-257107107107102,0007,100
1992-12-2470571070071012,0007,100
1992-12-2272072071071010,0007,100
1992-12-217207207207203,0007,200
1992-12-187257257257252,0007,250
1992-12-177227227227221,0007,220
1992-12-167247247247241,0007,240
1992-12-157257257257253,0007,250
1992-12-147257257257253,0007,250
1992-12-117257257257254,0007,250
1992-12-107217297217299,0007,290
1992-12-097217217217211,0007,210
1992-12-087217217217211,0007,210
1992-12-077227227227221,0007,220
1992-12-047217217217211,0007,210
1992-12-037227227227222,0007,220
1992-12-027227227227223,0007,220
1992-12-0172272272072017,0007,200
1992-11-307307307307305,0007,300
1992-11-277007007007001,0007,000
1992-11-2670070069070010,0007,000
1992-11-257007006906902,0006,900
1992-11-246806806806801,0006,800
1992-11-2066366366366324,0006,630
1992-11-196636636636636,0006,630
1992-11-1865966565966316,0006,630
1992-11-176616616616611,0006,610
1992-11-1666566565766514,0006,650
1992-11-136686686676673,0006,670
1992-11-126686686686681,0006,680
1992-11-116746786746782,0006,780
1992-11-106846856846843,0006,840
1992-11-096906906906901,0006,900
1992-11-067007007007001,0007,000
1992-11-057097097097091,0007,090
1992-11-0470970970970930,0007,090
1992-11-026996996996991,0006,990
1992-10-3071071070070058,0007,000
1992-10-297107107107101,0007,100
1992-10-2871371371371315,0007,130
1992-10-277137137137138,0007,130
1992-10-2671371371371320,0007,130
1992-10-2371371371071311,0007,130
1992-10-227137137137132,0007,130
1992-10-217137137137131,0007,130
1992-10-207157157157152,0007,150
1992-10-197157157157152,0007,150
1992-10-167187187187181,0007,180
1992-10-157187187187181,0007,180
1992-10-147307307307301,0007,300
1992-10-137307307307301,0007,300
1992-10-127307307307301,0007,300
1992-10-097207207207201,0007,200
1992-10-087107107107102,0007,100
1992-10-0770070069070018,0007,000
1992-10-066956956956953,0006,950
1992-10-026956956956952,0006,950
1992-10-016956956956953,0006,950
1992-09-30699700694695106,0006,950
1992-09-297007006997004,0007,000
1992-09-287207207007006,0007,000
1992-09-257227227227221,0007,220
1992-09-2473573573073512,0007,350
1992-09-227257357257356,0007,350
1992-09-2170071570071514,0007,150
1992-09-1872072071872012,0007,200
1992-09-1772072071472017,0007,200
1992-09-167377377207207,0007,200
1992-09-1472772772572756,0007,270
1992-09-1172672772672738,0007,270
1992-09-1075775875575627,0007,560
1992-09-097547567547568,0007,560
1992-09-087557577557576,0007,570
1992-09-077657657557558,0007,550
1992-09-0478078077978015,0007,800
1992-09-037707707707703,0007,700
1992-09-027907907907901,0007,900
1992-08-3179580079580012,0008,000
1992-08-2878578978578917,0007,890
1992-08-2778578578578513,0007,850
1992-08-2677078077078010,0007,800
1992-08-257657707657709,0007,700
1992-08-247477607477554,0007,550
1992-08-217337337337331,0007,330
1992-08-207297307297308,0007,300
1992-08-197347347307304,0007,300
1992-08-187347357347357,0007,350
1992-08-1773973973573510,0007,350
1992-08-1474074574074522,0007,450
1992-08-137507507507501,0007,500
1992-08-1275475475375418,0007,540
1992-08-117647647547594,0007,590
1992-08-107657657657651,0007,650
1992-08-077707707707702,0007,700
1992-08-0677477477077013,0007,700
1992-08-057707787707783,0007,780
1992-08-047837837787783,0007,780
1992-07-317757857757853,0007,850
1992-07-307857857857852,0007,850
1992-07-297957957957951,0007,950
1992-07-288008008008005,0008,000
1992-07-278008008008002,0008,000
1992-07-248048048008004,0008,000
1992-07-228058058048042,0008,040
1992-07-218098098098092,0008,090
1992-07-208108108108101,0008,100
1992-07-1680980980980965,0008,090
1992-07-1580981080981072,0008,100
1992-07-148108108108104,0008,100
1992-07-138108108108101,0008,100
1992-07-108308308158152,0008,150
1992-07-0981081081081024,0008,100
1992-07-0881081581081510,0008,150
1992-07-078258258258251,0008,250
1992-07-068258258258252,0008,250
1992-07-0282582582582526,0008,250
1992-07-018258258258253,0008,250
1992-06-308458458458452,0008,450
1992-06-298458458458453,0008,450
1992-06-268558558458457,0008,450
1992-06-258458458458451,0008,450
1992-06-248458458458451,0008,450
1992-06-2384884884584519,0008,450
1992-06-228488488488481,0008,480
1992-06-198498508408504,0008,500
1992-06-188498498498491,0008,490
1992-06-178508508508504,0008,500
1992-06-168658658658651,0008,650
1992-06-158658658658652,0008,650
1992-06-128778778668666,0008,660
1992-06-118948948948941,0008,940
1992-06-108948948948942,0008,940
1992-06-098948948948944,0008,940
1992-06-0589089089089011,0008,900
1992-06-039009009009001,0009,000
1992-06-029009009009004,0009,000
1992-05-2989590089589588,0008,950
1992-05-288958958958951,0008,950
1992-05-2788589588589527,0008,950
1992-05-2688588588588544,0008,850
1992-05-2588088588088527,0008,850
1992-05-218558708558704,0008,700
1992-05-208808808808802,0008,800
1992-05-1986987086987015,0008,700
1992-05-188698698698691,0008,690
1992-05-158858858758755,0008,750
1992-05-1487488587488516,0008,850
1992-05-138748748748741,0008,740
1992-05-118758758758752,0008,750
1992-05-088708708708705,0008,700
1992-05-078508608508608,0008,600
1992-05-068458458458451,0008,450
1992-05-018508508498497,0008,490
1992-04-308508508508506,0008,500
1992-04-2885585585085516,0008,550
1992-04-278508508508508,0008,500
1992-04-2484984984984919,0008,490
1992-04-2383083081083025,0008,300
1992-04-2283583583083014,0008,300
1992-04-218378378378372,0008,370
1992-04-208498498498492,0008,490
1992-04-178538538538538,0008,530
1992-04-168558558548542,0008,540
1992-04-1585085085085013,0008,500
1992-04-1483083083083013,0008,300
1992-04-1384584582582513,0008,250
1992-04-108208358208353,0008,350
1992-04-0981581581581512,0008,150
1992-04-088108108108102,0008,100
1992-04-0781581581181116,0008,110
1992-04-068118118118111,0008,110
1992-04-0381881881081018,0008,100
1992-04-0282382481481423,0008,140
1992-04-018308308258252,0008,250
1992-03-318308308308301,0008,300
1992-03-3082582582482428,0008,240
1992-03-2783983982983019,0008,300
1992-03-268408408408401,0008,400
1992-03-2584284383984011,0008,400
1992-03-24841841840840389,0008,400
1992-03-23840840840840372,0008,400
1992-03-1983584083584013,0008,400
1992-03-188398398358359,0008,350
1992-03-1783984083583932,0008,390
1992-03-168408408398403,0008,400
1992-03-138418418418411,0008,410
1992-03-128408408408405,0008,400
1992-03-1184084984084932,0008,490
1992-03-1084384383984212,0008,420
1992-03-098488488488481,0008,480
1992-03-068418498408497,0008,490
1992-03-058458458408402,0008,400
1992-03-048458458458454,0008,450
1992-03-038458458458455,0008,450
1992-03-0284584584284566,0008,450
1992-02-2884584584584541,0008,450
1992-02-278448458448459,0008,450
1992-02-2684384584384525,0008,450
1992-02-2584084484084314,0008,430
1992-02-2484584584584516,0008,450
1992-02-2184584584584522,0008,450
1992-02-2084584584584524,0008,450
1992-02-1984584784584527,0008,450
1992-02-1884584584484512,0008,450
1992-02-148488488458486,0008,480
1992-02-138498498498499,0008,490
1992-02-108478508478502,0008,500
1992-02-078508508508507,0008,500
1992-02-0685085084985012,0008,500
1992-02-058508508508501,0008,500
1992-02-0487587584584512,0008,450
1992-02-038758758758752,0008,750
1992-01-318728858728859,0008,850
1992-01-308808808808804,0008,800
1992-01-298808808808801,0008,800
1992-01-288808808808805,0008,800
1992-01-278808808808801,0008,800
1992-01-248858858858851,0008,850
1992-01-238858858858856,0008,850
1992-01-228908908908902,0008,900
1992-01-218958958958952,0008,950
1992-01-2089589588588514,0008,850
1992-01-178958958908902,0008,900
1992-01-169009008958952,0008,950
1992-01-148958958958959,0008,950
1992-01-139109109009007,0009,000
1992-01-109159159159151,0009,150
1992-01-0992092091591522,0009,150
1992-01-089209209209203,0009,200
1992-01-0792892892892820,0009,280
1992-01-069379389379384,0009,380

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