9305 (株)ヤマタネ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-12-29 | 735 | 736 | 735 | 736 | 4,000 | 7,360 |
| 1993-12-28 | 735 | 735 | 720 | 735 | 27,000 | 7,350 |
| 1993-12-27 | 740 | 740 | 725 | 725 | 15,000 | 7,250 |
| 1993-12-24 | 761 | 761 | 751 | 751 | 8,000 | 7,510 |
| 1993-12-22 | 775 | 775 | 760 | 760 | 19,000 | 7,600 |
| 1993-12-21 | 760 | 765 | 750 | 765 | 20,000 | 7,650 |
| 1993-12-20 | 818 | 818 | 800 | 800 | 22,000 | 8,000 |
| 1993-12-17 | 819 | 820 | 816 | 820 | 18,000 | 8,200 |
| 1993-12-16 | 830 | 831 | 811 | 816 | 17,000 | 8,160 |
| 1993-12-15 | 832 | 832 | 810 | 810 | 32,000 | 8,100 |
| 1993-12-14 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1993-12-13 | 835 | 835 | 830 | 830 | 3,000 | 8,300 |
| 1993-12-10 | 820 | 849 | 820 | 849 | 22,000 | 8,490 |
| 1993-12-09 | 830 | 830 | 830 | 830 | 9,000 | 8,300 |
| 1993-12-08 | 836 | 836 | 801 | 803 | 25,000 | 8,030 |
| 1993-12-06 | 851 | 851 | 850 | 850 | 7,000 | 8,500 |
| 1993-12-03 | 864 | 864 | 840 | 840 | 9,000 | 8,400 |
| 1993-12-02 | 875 | 875 | 875 | 875 | 30,000 | 8,750 |
| 1993-11-30 | 805 | 815 | 805 | 805 | 34,000 | 8,050 |
| 1993-11-29 | 883 | 883 | 846 | 855 | 28,000 | 8,550 |
| 1993-11-26 | 885 | 885 | 879 | 883 | 21,000 | 8,830 |
| 1993-11-25 | 894 | 895 | 875 | 875 | 24,000 | 8,750 |
| 1993-11-24 | 874 | 894 | 874 | 874 | 20,000 | 8,740 |
| 1993-11-22 | 891 | 891 | 873 | 874 | 26,000 | 8,740 |
| 1993-11-19 | 899 | 899 | 890 | 890 | 8,000 | 8,900 |
| 1993-11-18 | 893 | 895 | 890 | 890 | 9,000 | 8,900 |
| 1993-11-17 | 873 | 873 | 873 | 873 | 7,000 | 8,730 |
| 1993-11-16 | 871 | 881 | 871 | 873 | 8,000 | 8,730 |
| 1993-11-15 | 889 | 889 | 871 | 871 | 28,000 | 8,710 |
| 1993-11-12 | 862 | 890 | 862 | 890 | 12,000 | 8,900 |
| 1993-11-11 | 870 | 871 | 860 | 861 | 33,000 | 8,610 |
| 1993-11-10 | 881 | 883 | 870 | 870 | 10,000 | 8,700 |
| 1993-11-09 | 891 | 891 | 890 | 890 | 29,000 | 8,900 |
| 1993-11-08 | 905 | 905 | 890 | 890 | 30,000 | 8,900 |
| 1993-11-05 | 903 | 903 | 891 | 899 | 19,000 | 8,990 |
| 1993-11-04 | 946 | 946 | 915 | 915 | 23,000 | 9,150 |
| 1993-11-02 | 947 | 947 | 947 | 947 | 19,000 | 9,470 |
| 1993-11-01 | 947 | 950 | 947 | 947 | 18,000 | 9,470 |
| 1993-10-29 | 949 | 955 | 944 | 955 | 6,000 | 9,550 |
| 1993-10-28 | 937 | 940 | 936 | 937 | 37,000 | 9,370 |
| 1993-10-27 | 960 | 960 | 936 | 936 | 22,000 | 9,360 |
| 1993-10-26 | 989 | 989 | 970 | 970 | 21,000 | 9,700 |
| 1993-10-25 | 983 | 983 | 974 | 975 | 42,000 | 9,750 |
| 1993-10-22 | 971 | 990 | 970 | 973 | 15,000 | 9,730 |
| 1993-10-21 | 989 | 989 | 971 | 971 | 14,000 | 9,710 |
| 1993-10-20 | 993 | 996 | 990 | 992 | 32,000 | 9,920 |
| 1993-10-19 | 998 | 998 | 990 | 990 | 9,000 | 9,900 |
| 1993-10-18 | 1,000 | 1,010 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1993-10-15 | 1,010 | 1,020 | 1,000 | 1,000 | 24,000 | 10,000 |
| 1993-10-14 | 1,020 | 1,020 | 1,010 | 1,010 | 23,000 | 10,100 |
| 1993-10-13 | 1,020 | 1,030 | 1,020 | 1,030 | 48,000 | 10,300 |
| 1993-10-12 | 1,040 | 1,040 | 1,020 | 1,030 | 110,000 | 10,300 |
| 1993-10-08 | 982 | 1,030 | 982 | 1,030 | 57,000 | 10,300 |
| 1993-10-07 | 985 | 986 | 971 | 971 | 39,000 | 9,710 |
| 1993-10-06 | 1,000 | 1,010 | 982 | 985 | 29,000 | 9,850 |
| 1993-10-05 | 1,030 | 1,030 | 1,000 | 1,010 | 69,000 | 10,100 |
| 1993-10-04 | 1,020 | 1,030 | 1,000 | 1,030 | 91,000 | 10,300 |
| 1993-10-01 | 1,050 | 1,050 | 1,010 | 1,020 | 182,000 | 10,200 |
| 1993-09-30 | 1,030 | 1,040 | 1,010 | 1,030 | 206,000 | 10,300 |
| 1993-09-29 | 936 | 960 | 936 | 957 | 47,000 | 9,570 |
| 1993-09-28 | 905 | 919 | 905 | 906 | 27,000 | 9,060 |
| 1993-09-27 | 900 | 910 | 891 | 895 | 41,000 | 8,950 |
| 1993-09-24 | 900 | 910 | 890 | 900 | 90,000 | 9,000 |
| 1993-09-22 | 921 | 921 | 920 | 921 | 75,000 | 9,210 |
| 1993-09-21 | 971 | 971 | 955 | 961 | 37,000 | 9,610 |
| 1993-09-20 | 970 | 970 | 966 | 967 | 45,000 | 9,670 |
| 1993-09-17 | 980 | 1,020 | 980 | 1,000 | 182,000 | 10,000 |
| 1993-09-16 | 979 | 990 | 970 | 990 | 76,000 | 9,900 |
| 1993-09-14 | 956 | 979 | 950 | 979 | 56,000 | 9,790 |
| 1993-09-13 | 975 | 978 | 959 | 959 | 54,000 | 9,590 |
| 1993-09-10 | 934 | 976 | 934 | 973 | 192,000 | 9,730 |
| 1993-09-09 | 905 | 935 | 905 | 934 | 159,000 | 9,340 |
| 1993-09-08 | 893 | 909 | 893 | 909 | 118,000 | 9,090 |
| 1993-09-07 | 880 | 898 | 880 | 893 | 290,000 | 8,930 |
| 1993-09-06 | 879 | 879 | 875 | 875 | 18,000 | 8,750 |
| 1993-09-03 | 875 | 879 | 872 | 879 | 1,565,000 | 8,790 |
| 1993-09-02 | 869 | 888 | 869 | 880 | 1,608,000 | 8,800 |
| 1993-09-01 | 849 | 869 | 849 | 866 | 44,000 | 8,660 |
| 1993-08-31 | 850 | 850 | 840 | 850 | 7,000 | 8,500 |
| 1993-08-30 | 850 | 855 | 850 | 855 | 6,000 | 8,550 |
| 1993-08-27 | 833 | 850 | 833 | 850 | 20,000 | 8,500 |
| 1993-08-26 | 829 | 833 | 829 | 833 | 9,000 | 8,330 |
| 1993-08-25 | 834 | 834 | 823 | 833 | 14,000 | 8,330 |
| 1993-08-24 | 836 | 836 | 836 | 836 | 1,000 | 8,360 |
| 1993-08-23 | 840 | 840 | 840 | 840 | 7,000 | 8,400 |
| 1993-08-20 | 845 | 845 | 835 | 841 | 7,000 | 8,410 |
| 1993-08-19 | 835 | 845 | 832 | 840 | 33,000 | 8,400 |
| 1993-08-18 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1993-08-17 | 815 | 831 | 815 | 830 | 16,000 | 8,300 |
| 1993-08-16 | 814 | 814 | 814 | 814 | 1,000 | 8,140 |
| 1993-08-13 | 810 | 815 | 800 | 815 | 10,000 | 8,150 |
| 1993-08-12 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1993-08-11 | 800 | 820 | 800 | 820 | 21,000 | 8,200 |
| 1993-08-10 | 800 | 800 | 790 | 800 | 15,000 | 8,000 |
| 1993-08-09 | 790 | 800 | 790 | 800 | 3,000 | 8,000 |
| 1993-08-06 | 771 | 780 | 771 | 780 | 2,000 | 7,800 |
| 1993-08-05 | 770 | 770 | 770 | 770 | 8,000 | 7,700 |
| 1993-08-04 | 810 | 810 | 810 | 810 | 24,000 | 8,100 |
| 1993-08-03 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1993-08-02 | 810 | 810 | 795 | 795 | 14,000 | 7,950 |
| 1993-07-30 | 810 | 810 | 804 | 804 | 7,000 | 8,040 |
| 1993-07-29 | 790 | 830 | 790 | 810 | 13,000 | 8,100 |
| 1993-07-28 | 780 | 790 | 780 | 790 | 5,000 | 7,900 |
| 1993-07-27 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1993-07-26 | 780 | 780 | 780 | 780 | 9,000 | 7,800 |
| 1993-07-23 | 800 | 800 | 790 | 790 | 3,000 | 7,900 |
| 1993-07-22 | 803 | 803 | 802 | 803 | 6,000 | 8,030 |
| 1993-07-21 | 803 | 803 | 802 | 803 | 3,000 | 8,030 |
| 1993-07-20 | 805 | 805 | 804 | 804 | 4,000 | 8,040 |
| 1993-07-19 | 800 | 800 | 800 | 800 | 13,000 | 8,000 |
| 1993-07-16 | 808 | 809 | 780 | 809 | 16,000 | 8,090 |
| 1993-07-15 | 809 | 809 | 809 | 809 | 4,000 | 8,090 |
| 1993-07-14 | 809 | 809 | 809 | 809 | 8,000 | 8,090 |
| 1993-07-13 | 802 | 810 | 802 | 809 | 16,000 | 8,090 |
| 1993-07-12 | 809 | 809 | 809 | 809 | 1,000 | 8,090 |
| 1993-07-09 | 801 | 810 | 801 | 810 | 5,000 | 8,100 |
| 1993-07-08 | 810 | 810 | 800 | 800 | 4,000 | 8,000 |
| 1993-07-07 | 798 | 808 | 798 | 808 | 3,000 | 8,080 |
| 1993-07-06 | 800 | 808 | 790 | 808 | 10,000 | 8,080 |
| 1993-07-05 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1993-07-02 | 800 | 800 | 795 | 795 | 10,000 | 7,950 |
| 1993-07-01 | 797 | 800 | 797 | 800 | 16,000 | 8,000 |
| 1993-06-30 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1993-06-29 | 797 | 797 | 780 | 780 | 7,000 | 7,800 |
| 1993-06-28 | 790 | 797 | 790 | 797 | 11,000 | 7,970 |
| 1993-06-25 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1993-06-24 | 750 | 755 | 750 | 755 | 10,000 | 7,550 |
| 1993-06-23 | 755 | 755 | 740 | 740 | 18,000 | 7,400 |
| 1993-06-22 | 760 | 760 | 745 | 745 | 13,000 | 7,450 |
| 1993-06-21 | 780 | 780 | 760 | 760 | 11,000 | 7,600 |
| 1993-06-18 | 795 | 795 | 795 | 795 | 7,000 | 7,950 |
| 1993-06-17 | 800 | 800 | 795 | 795 | 6,000 | 7,950 |
| 1993-06-16 | 810 | 810 | 800 | 804 | 10,000 | 8,040 |
| 1993-06-15 | 835 | 835 | 820 | 820 | 13,000 | 8,200 |
| 1993-06-14 | 840 | 841 | 831 | 831 | 12,000 | 8,310 |
| 1993-06-11 | 840 | 840 | 820 | 830 | 21,000 | 8,300 |
| 1993-06-10 | 842 | 842 | 839 | 839 | 6,000 | 8,390 |
| 1993-06-08 | 843 | 844 | 840 | 844 | 13,000 | 8,440 |
| 1993-06-07 | 844 | 845 | 844 | 845 | 33,000 | 8,450 |
| 1993-06-04 | 840 | 845 | 840 | 845 | 22,000 | 8,450 |
| 1993-06-03 | 834 | 836 | 830 | 830 | 25,000 | 8,300 |
| 1993-06-02 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1993-06-01 | 850 | 850 | 840 | 840 | 6,000 | 8,400 |
| 1993-05-31 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-05-28 | 855 | 858 | 844 | 850 | 39,000 | 8,500 |
| 1993-05-27 | 810 | 851 | 810 | 851 | 75,000 | 8,510 |
| 1993-05-26 | 804 | 810 | 800 | 810 | 38,000 | 8,100 |
| 1993-05-25 | 805 | 805 | 804 | 805 | 24,000 | 8,050 |
| 1993-05-24 | 806 | 806 | 804 | 806 | 30,000 | 8,060 |
| 1993-05-21 | 804 | 810 | 804 | 806 | 14,000 | 8,060 |
| 1993-05-20 | 813 | 813 | 804 | 804 | 3,000 | 8,040 |
| 1993-05-19 | 815 | 815 | 804 | 804 | 16,000 | 8,040 |
| 1993-05-18 | 822 | 822 | 822 | 822 | 1,000 | 8,220 |
| 1993-05-17 | 824 | 824 | 824 | 824 | 12,000 | 8,240 |
| 1993-05-14 | 824 | 824 | 820 | 824 | 8,000 | 8,240 |
| 1993-05-13 | 825 | 835 | 824 | 824 | 6,000 | 8,240 |
| 1993-05-12 | 825 | 830 | 825 | 825 | 9,000 | 8,250 |
| 1993-05-11 | 810 | 815 | 810 | 815 | 26,000 | 8,150 |
| 1993-05-10 | 815 | 815 | 805 | 805 | 7,000 | 8,050 |
| 1993-05-07 | 825 | 825 | 816 | 816 | 11,000 | 8,160 |
| 1993-05-06 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1993-04-30 | 825 | 845 | 825 | 845 | 11,000 | 8,450 |
| 1993-04-28 | 815 | 820 | 815 | 815 | 6,000 | 8,150 |
| 1993-04-27 | 790 | 810 | 790 | 810 | 32,000 | 8,100 |
| 1993-04-26 | 799 | 799 | 790 | 790 | 4,000 | 7,900 |
| 1993-04-23 | 810 | 810 | 800 | 800 | 18,000 | 8,000 |
| 1993-04-22 | 835 | 835 | 830 | 830 | 7,000 | 8,300 |
| 1993-04-21 | 840 | 845 | 830 | 845 | 44,000 | 8,450 |
| 1993-04-20 | 800 | 845 | 800 | 840 | 80,000 | 8,400 |
| 1993-04-19 | 781 | 800 | 775 | 799 | 44,000 | 7,990 |
| 1993-04-16 | 778 | 785 | 770 | 773 | 69,000 | 7,730 |
| 1993-04-15 | 761 | 770 | 740 | 770 | 36,000 | 7,700 |
| 1993-04-14 | 739 | 755 | 739 | 753 | 70,000 | 7,530 |
| 1993-04-13 | 739 | 740 | 739 | 739 | 44,000 | 7,390 |
| 1993-04-12 | 741 | 741 | 740 | 740 | 3,000 | 7,400 |
| 1993-04-09 | 740 | 740 | 740 | 740 | 8,000 | 7,400 |
| 1993-04-08 | 748 | 748 | 740 | 740 | 5,000 | 7,400 |
| 1993-04-07 | 749 | 750 | 749 | 749 | 5,000 | 7,490 |
| 1993-04-06 | 765 | 765 | 765 | 765 | 5,000 | 7,650 |
| 1993-04-05 | 730 | 760 | 730 | 760 | 44,000 | 7,600 |
| 1993-04-02 | 695 | 725 | 695 | 725 | 17,000 | 7,250 |
| 1993-04-01 | 695 | 700 | 695 | 700 | 6,000 | 7,000 |
| 1993-03-31 | 710 | 710 | 699 | 700 | 29,000 | 7,000 |
| 1993-03-30 | 725 | 725 | 720 | 720 | 33,000 | 7,200 |
| 1993-03-29 | 746 | 746 | 745 | 745 | 5,000 | 7,450 |
| 1993-03-26 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1993-03-25 | 740 | 746 | 740 | 746 | 10,000 | 7,460 |
| 1993-03-24 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1993-03-23 | 725 | 730 | 725 | 730 | 3,000 | 7,300 |
| 1993-03-22 | 746 | 746 | 745 | 745 | 3,000 | 7,450 |
| 1993-03-19 | 751 | 751 | 738 | 738 | 6,000 | 7,380 |
| 1993-03-18 | 730 | 746 | 730 | 745 | 34,000 | 7,450 |
| 1993-03-17 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1993-03-16 | 725 | 735 | 720 | 734 | 18,000 | 7,340 |
| 1993-03-15 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1993-03-12 | 739 | 739 | 738 | 739 | 15,000 | 7,390 |
| 1993-03-11 | 742 | 742 | 730 | 730 | 12,000 | 7,300 |
| 1993-03-10 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
| 1993-03-09 | 740 | 740 | 740 | 740 | 8,000 | 7,400 |
| 1993-03-08 | 710 | 730 | 710 | 730 | 52,000 | 7,300 |
| 1993-03-05 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1993-03-04 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1993-03-03 | 725 | 725 | 725 | 725 | 5,000 | 7,250 |
| 1993-03-02 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1993-03-01 | 719 | 725 | 719 | 725 | 33,000 | 7,250 |
| 1993-02-26 | 719 | 719 | 719 | 719 | 5,000 | 7,190 |
| 1993-02-25 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 1993-02-24 | 710 | 710 | 709 | 709 | 3,000 | 7,090 |
| 1993-02-23 | 709 | 709 | 709 | 709 | 12,000 | 7,090 |
| 1993-02-22 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1993-02-19 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1993-02-18 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1993-02-17 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1993-02-16 | 724 | 724 | 724 | 724 | 1,000 | 7,240 |
| 1993-02-15 | 725 | 725 | 720 | 724 | 6,000 | 7,240 |
| 1993-02-12 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1993-02-10 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1993-02-09 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1993-02-08 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1993-02-05 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1993-02-04 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1993-02-03 | 744 | 744 | 744 | 744 | 4,000 | 7,440 |
| 1993-02-02 | 744 | 744 | 744 | 744 | 4,000 | 7,440 |
| 1993-02-01 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1993-01-29 | 740 | 745 | 740 | 745 | 8,000 | 7,450 |
| 1993-01-28 | 720 | 735 | 720 | 735 | 5,000 | 7,350 |
| 1993-01-27 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1993-01-26 | 706 | 707 | 705 | 705 | 6,000 | 7,050 |
| 1993-01-25 | 705 | 705 | 705 | 705 | 7,000 | 7,050 |
| 1993-01-22 | 725 | 725 | 715 | 715 | 3,000 | 7,150 |
| 1993-01-21 | 719 | 720 | 719 | 720 | 4,000 | 7,200 |
| 1993-01-20 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1993-01-19 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-01-18 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-01-13 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-01-12 | 711 | 711 | 710 | 710 | 501,000 | 7,100 |
| 1993-01-11 | 711 | 711 | 711 | 711 | 500,000 | 7,110 |
| 1993-01-08 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-01-07 | 710 | 710 | 710 | 710 | 7,000 | 7,100 |
| 1993-01-06 | 710 | 710 | 710 | 710 | 11,000 | 7,100 |
| 1993-01-05 | 715 | 715 | 710 | 710 | 25,000 | 7,100 |
| 1993-01-04 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
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