9305 (株)ヤマタネ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 780 | 781 | 780 | 781 | 5,000 | 7,810 |
| 1994-12-29 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1994-12-28 | 770 | 780 | 770 | 780 | 3,000 | 7,800 |
| 1994-12-27 | 780 | 780 | 770 | 780 | 24,000 | 7,800 |
| 1994-12-26 | 750 | 770 | 750 | 770 | 5,000 | 7,700 |
| 1994-12-22 | 732 | 742 | 732 | 740 | 16,000 | 7,400 |
| 1994-12-21 | 723 | 733 | 723 | 732 | 4,000 | 7,320 |
| 1994-12-20 | 740 | 740 | 720 | 730 | 21,000 | 7,300 |
| 1994-12-19 | 740 | 740 | 730 | 730 | 10,000 | 7,300 |
| 1994-12-16 | 732 | 741 | 732 | 734 | 5,000 | 7,340 |
| 1994-12-15 | 741 | 741 | 741 | 741 | 10,000 | 7,410 |
| 1994-12-14 | 741 | 741 | 741 | 741 | 2,000 | 7,410 |
| 1994-12-13 | 750 | 752 | 750 | 752 | 3,000 | 7,520 |
| 1994-12-12 | 742 | 742 | 742 | 742 | 9,000 | 7,420 |
| 1994-12-09 | 750 | 750 | 741 | 741 | 23,000 | 7,410 |
| 1994-12-08 | 741 | 750 | 741 | 750 | 5,000 | 7,500 |
| 1994-12-07 | 765 | 765 | 750 | 750 | 8,000 | 7,500 |
| 1994-12-06 | 790 | 790 | 785 | 785 | 3,000 | 7,850 |
| 1994-12-05 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-12-02 | 819 | 819 | 800 | 800 | 5,000 | 8,000 |
| 1994-12-01 | 800 | 819 | 800 | 819 | 20,000 | 8,190 |
| 1994-11-30 | 790 | 795 | 785 | 795 | 10,000 | 7,950 |
| 1994-11-29 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1994-11-28 | 770 | 780 | 770 | 780 | 6,000 | 7,800 |
| 1994-11-25 | 780 | 780 | 760 | 760 | 9,000 | 7,600 |
| 1994-11-24 | 780 | 780 | 770 | 770 | 6,000 | 7,700 |
| 1994-11-22 | 810 | 810 | 790 | 790 | 60,000 | 7,900 |
| 1994-11-18 | 836 | 836 | 823 | 823 | 4,000 | 8,230 |
| 1994-11-17 | 821 | 821 | 821 | 821 | 5,000 | 8,210 |
| 1994-11-16 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1994-11-14 | 810 | 810 | 801 | 801 | 2,000 | 8,010 |
| 1994-11-11 | 810 | 810 | 810 | 810 | 6,000 | 8,100 |
| 1994-11-10 | 831 | 840 | 831 | 840 | 2,000 | 8,400 |
| 1994-11-08 | 840 | 840 | 830 | 830 | 10,000 | 8,300 |
| 1994-11-07 | 840 | 850 | 830 | 850 | 3,000 | 8,500 |
| 1994-11-04 | 840 | 840 | 840 | 840 | 10,000 | 8,400 |
| 1994-11-02 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-11-01 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-10-31 | 849 | 850 | 849 | 850 | 2,000 | 8,500 |
| 1994-10-28 | 840 | 850 | 840 | 850 | 12,000 | 8,500 |
| 1994-10-27 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1994-10-26 | 850 | 850 | 849 | 850 | 11,000 | 8,500 |
| 1994-10-25 | 845 | 845 | 845 | 845 | 3,000 | 8,450 |
| 1994-10-21 | 861 | 861 | 855 | 855 | 4,000 | 8,550 |
| 1994-10-20 | 861 | 861 | 861 | 861 | 3,000 | 8,610 |
| 1994-10-19 | 836 | 836 | 836 | 836 | 6,000 | 8,360 |
| 1994-10-18 | 850 | 850 | 846 | 846 | 3,000 | 8,460 |
| 1994-10-17 | 846 | 846 | 846 | 846 | 6,000 | 8,460 |
| 1994-10-14 | 865 | 865 | 850 | 850 | 10,000 | 8,500 |
| 1994-10-13 | 865 | 885 | 865 | 865 | 3,000 | 8,650 |
| 1994-10-12 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1994-10-11 | 860 | 860 | 855 | 855 | 11,000 | 8,550 |
| 1994-10-07 | 860 | 870 | 860 | 870 | 2,000 | 8,700 |
| 1994-10-06 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1994-10-05 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1994-10-04 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1994-10-03 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1994-09-30 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1994-09-29 | 890 | 890 | 890 | 890 | 11,000 | 8,900 |
| 1994-09-28 | 860 | 860 | 855 | 855 | 8,000 | 8,550 |
| 1994-09-27 | 861 | 861 | 861 | 861 | 4,000 | 8,610 |
| 1994-09-26 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1994-09-22 | 870 | 870 | 850 | 850 | 24,000 | 8,500 |
| 1994-09-21 | 876 | 876 | 865 | 865 | 54,000 | 8,650 |
| 1994-09-20 | 880 | 880 | 865 | 880 | 27,000 | 8,800 |
| 1994-09-19 | 861 | 865 | 861 | 865 | 10,000 | 8,650 |
| 1994-09-16 | 861 | 861 | 861 | 861 | 2,000 | 8,610 |
| 1994-09-14 | 859 | 860 | 859 | 860 | 2,000 | 8,600 |
| 1994-09-13 | 862 | 862 | 860 | 860 | 17,000 | 8,600 |
| 1994-09-12 | 860 | 862 | 860 | 862 | 4,000 | 8,620 |
| 1994-09-09 | 877 | 877 | 860 | 860 | 44,000 | 8,600 |
| 1994-09-08 | 880 | 885 | 859 | 859 | 39,000 | 8,590 |
| 1994-09-07 | 900 | 900 | 880 | 880 | 90,000 | 8,800 |
| 1994-09-06 | 910 | 910 | 900 | 900 | 60,000 | 9,000 |
| 1994-09-05 | 910 | 910 | 906 | 910 | 80,000 | 9,100 |
| 1994-09-02 | 914 | 915 | 906 | 914 | 38,000 | 9,140 |
| 1994-09-01 | 910 | 915 | 910 | 915 | 15,000 | 9,150 |
| 1994-08-31 | 915 | 915 | 915 | 915 | 6,000 | 9,150 |
| 1994-08-30 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1994-08-29 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1994-08-26 | 910 | 915 | 910 | 915 | 8,000 | 9,150 |
| 1994-08-25 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-08-24 | 900 | 910 | 900 | 900 | 35,000 | 9,000 |
| 1994-08-23 | 900 | 901 | 900 | 900 | 20,000 | 9,000 |
| 1994-08-22 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1994-08-19 | 914 | 914 | 910 | 910 | 4,000 | 9,100 |
| 1994-08-18 | 910 | 912 | 910 | 911 | 7,000 | 9,110 |
| 1994-08-17 | 905 | 905 | 905 | 905 | 3,000 | 9,050 |
| 1994-08-16 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1994-08-15 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1994-08-12 | 915 | 915 | 915 | 915 | 6,000 | 9,150 |
| 1994-08-11 | 905 | 919 | 905 | 918 | 10,000 | 9,180 |
| 1994-08-10 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-08-09 | 920 | 920 | 909 | 909 | 20,000 | 9,090 |
| 1994-08-08 | 900 | 910 | 900 | 910 | 3,000 | 9,100 |
| 1994-08-05 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-08-04 | 901 | 906 | 901 | 901 | 7,000 | 9,010 |
| 1994-08-03 | 891 | 891 | 890 | 890 | 3,000 | 8,900 |
| 1994-08-02 | 905 | 905 | 886 | 886 | 5,000 | 8,860 |
| 1994-08-01 | 905 | 910 | 905 | 905 | 9,000 | 9,050 |
| 1994-07-29 | 909 | 909 | 909 | 909 | 1,000 | 9,090 |
| 1994-07-28 | 900 | 905 | 900 | 900 | 8,000 | 9,000 |
| 1994-07-27 | 900 | 900 | 900 | 900 | 33,000 | 9,000 |
| 1994-07-26 | 910 | 915 | 900 | 900 | 9,000 | 9,000 |
| 1994-07-25 | 910 | 915 | 900 | 915 | 10,000 | 9,150 |
| 1994-07-22 | 900 | 900 | 900 | 900 | 17,000 | 9,000 |
| 1994-07-21 | 915 | 915 | 900 | 900 | 16,000 | 9,000 |
| 1994-07-20 | 905 | 905 | 900 | 902 | 19,000 | 9,020 |
| 1994-07-19 | 910 | 910 | 902 | 905 | 4,000 | 9,050 |
| 1994-07-18 | 910 | 910 | 902 | 902 | 2,000 | 9,020 |
| 1994-07-15 | 902 | 912 | 902 | 912 | 6,000 | 9,120 |
| 1994-07-14 | 900 | 900 | 899 | 899 | 4,000 | 8,990 |
| 1994-07-13 | 896 | 900 | 894 | 900 | 40,000 | 9,000 |
| 1994-07-12 | 895 | 895 | 886 | 886 | 15,000 | 8,860 |
| 1994-07-11 | 896 | 896 | 890 | 895 | 35,000 | 8,950 |
| 1994-07-08 | 897 | 897 | 896 | 896 | 7,000 | 8,960 |
| 1994-07-07 | 896 | 896 | 896 | 896 | 1,000 | 8,960 |
| 1994-07-06 | 896 | 900 | 896 | 900 | 17,000 | 9,000 |
| 1994-07-05 | 905 | 905 | 895 | 896 | 6,000 | 8,960 |
| 1994-07-04 | 895 | 896 | 895 | 896 | 6,000 | 8,960 |
| 1994-07-01 | 895 | 905 | 890 | 895 | 23,000 | 8,950 |
| 1994-06-30 | 890 | 891 | 890 | 890 | 45,000 | 8,900 |
| 1994-06-29 | 891 | 891 | 890 | 890 | 5,000 | 8,900 |
| 1994-06-28 | 911 | 920 | 900 | 900 | 42,000 | 9,000 |
| 1994-06-27 | 950 | 950 | 920 | 920 | 51,000 | 9,200 |
| 1994-06-24 | 905 | 950 | 900 | 950 | 143,000 | 9,500 |
| 1994-06-23 | 870 | 905 | 870 | 905 | 32,000 | 9,050 |
| 1994-06-22 | 860 | 860 | 860 | 860 | 12,000 | 8,600 |
| 1994-06-21 | 885 | 885 | 865 | 870 | 132,000 | 8,700 |
| 1994-06-20 | 886 | 886 | 870 | 875 | 18,000 | 8,750 |
| 1994-06-17 | 873 | 880 | 873 | 880 | 2,000 | 8,800 |
| 1994-06-16 | 887 | 887 | 871 | 871 | 12,000 | 8,710 |
| 1994-06-15 | 890 | 897 | 890 | 897 | 6,000 | 8,970 |
| 1994-06-14 | 875 | 890 | 875 | 890 | 5,000 | 8,900 |
| 1994-06-13 | 890 | 890 | 875 | 875 | 6,000 | 8,750 |
| 1994-06-10 | 875 | 885 | 875 | 880 | 52,000 | 8,800 |
| 1994-06-09 | 878 | 900 | 877 | 885 | 27,000 | 8,850 |
| 1994-06-08 | 875 | 877 | 875 | 875 | 13,000 | 8,750 |
| 1994-06-07 | 864 | 875 | 864 | 875 | 4,000 | 8,750 |
| 1994-06-06 | 866 | 866 | 860 | 862 | 11,000 | 8,620 |
| 1994-06-03 | 875 | 880 | 875 | 876 | 25,000 | 8,760 |
| 1994-06-02 | 878 | 879 | 878 | 879 | 24,000 | 8,790 |
| 1994-06-01 | 875 | 880 | 875 | 878 | 39,000 | 8,780 |
| 1994-05-31 | 864 | 880 | 864 | 877 | 82,000 | 8,770 |
| 1994-05-30 | 865 | 867 | 861 | 866 | 28,000 | 8,660 |
| 1994-05-27 | 865 | 869 | 865 | 865 | 9,000 | 8,650 |
| 1994-05-26 | 869 | 869 | 860 | 860 | 31,000 | 8,600 |
| 1994-05-25 | 865 | 868 | 865 | 868 | 15,000 | 8,680 |
| 1994-05-24 | 860 | 869 | 860 | 860 | 35,000 | 8,600 |
| 1994-05-23 | 860 | 861 | 860 | 860 | 4,000 | 8,600 |
| 1994-05-20 | 879 | 879 | 860 | 870 | 37,000 | 8,700 |
| 1994-05-19 | 875 | 875 | 865 | 875 | 21,000 | 8,750 |
| 1994-05-18 | 878 | 878 | 875 | 875 | 8,000 | 8,750 |
| 1994-05-17 | 876 | 888 | 876 | 888 | 11,000 | 8,880 |
| 1994-05-16 | 870 | 876 | 870 | 876 | 5,000 | 8,760 |
| 1994-05-13 | 890 | 890 | 860 | 860 | 8,000 | 8,600 |
| 1994-05-12 | 890 | 900 | 890 | 900 | 4,000 | 9,000 |
| 1994-05-11 | 900 | 900 | 890 | 890 | 5,000 | 8,900 |
| 1994-05-10 | 901 | 901 | 890 | 890 | 10,000 | 8,900 |
| 1994-05-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-05-06 | 903 | 903 | 890 | 902 | 13,000 | 9,020 |
| 1994-05-02 | 905 | 905 | 900 | 900 | 6,000 | 9,000 |
| 1994-04-28 | 905 | 905 | 900 | 900 | 31,000 | 9,000 |
| 1994-04-27 | 900 | 908 | 900 | 905 | 29,000 | 9,050 |
| 1994-04-26 | 905 | 905 | 900 | 900 | 13,000 | 9,000 |
| 1994-04-25 | 903 | 910 | 890 | 900 | 11,000 | 9,000 |
| 1994-04-22 | 911 | 911 | 901 | 910 | 8,000 | 9,100 |
| 1994-04-21 | 901 | 902 | 901 | 902 | 3,000 | 9,020 |
| 1994-04-20 | 909 | 909 | 893 | 893 | 21,000 | 8,930 |
| 1994-04-19 | 904 | 904 | 892 | 892 | 9,000 | 8,920 |
| 1994-04-18 | 905 | 914 | 905 | 914 | 3,000 | 9,140 |
| 1994-04-15 | 891 | 891 | 890 | 891 | 8,000 | 8,910 |
| 1994-04-14 | 891 | 891 | 891 | 891 | 10,000 | 8,910 |
| 1994-04-13 | 895 | 900 | 890 | 891 | 13,000 | 8,910 |
| 1994-04-12 | 909 | 909 | 895 | 895 | 21,000 | 8,950 |
| 1994-04-11 | 911 | 920 | 910 | 920 | 7,000 | 9,200 |
| 1994-04-08 | 909 | 909 | 895 | 895 | 37,000 | 8,950 |
| 1994-04-07 | 901 | 901 | 885 | 885 | 12,000 | 8,850 |
| 1994-04-06 | 871 | 880 | 871 | 880 | 6,000 | 8,800 |
| 1994-04-05 | 860 | 875 | 855 | 870 | 26,000 | 8,700 |
| 1994-04-04 | 859 | 859 | 850 | 850 | 20,000 | 8,500 |
| 1994-04-01 | 887 | 887 | 870 | 871 | 39,000 | 8,710 |
| 1994-03-31 | 892 | 893 | 880 | 880 | 37,000 | 8,800 |
| 1994-03-30 | 892 | 895 | 891 | 893 | 155,000 | 8,930 |
| 1994-03-29 | 921 | 921 | 911 | 911 | 9,000 | 9,110 |
| 1994-03-28 | 927 | 927 | 917 | 917 | 23,000 | 9,170 |
| 1994-03-25 | 923 | 930 | 900 | 900 | 35,000 | 9,000 |
| 1994-03-24 | 930 | 938 | 930 | 932 | 22,000 | 9,320 |
| 1994-03-23 | 950 | 950 | 931 | 931 | 37,000 | 9,310 |
| 1994-03-22 | 960 | 960 | 950 | 950 | 66,000 | 9,500 |
| 1994-03-18 | 970 | 970 | 960 | 961 | 38,000 | 9,610 |
| 1994-03-17 | 980 | 990 | 970 | 970 | 148,000 | 9,700 |
| 1994-03-16 | 1,000 | 1,010 | 985 | 985 | 62,000 | 9,850 |
| 1994-03-15 | 1,010 | 1,020 | 1,000 | 1,010 | 28,000 | 10,100 |
| 1994-03-14 | 981 | 1,010 | 981 | 1,010 | 80,000 | 10,100 |
| 1994-03-11 | 996 | 1,020 | 980 | 1,000 | 79,000 | 10,000 |
| 1994-03-10 | 996 | 1,000 | 990 | 996 | 57,000 | 9,960 |
| 1994-03-09 | 1,020 | 1,020 | 980 | 996 | 392,000 | 9,960 |
| 1994-03-08 | 1,030 | 1,050 | 1,020 | 1,020 | 518,000 | 10,200 |
| 1994-03-07 | 1,040 | 1,080 | 1,040 | 1,040 | 867,000 | 10,400 |
| 1994-03-04 | 890 | 980 | 890 | 980 | 128,000 | 9,800 |
| 1994-03-03 | 880 | 895 | 872 | 880 | 51,000 | 8,800 |
| 1994-03-02 | 869 | 870 | 861 | 870 | 18,000 | 8,700 |
| 1994-03-01 | 856 | 864 | 855 | 864 | 30,000 | 8,640 |
| 1994-02-28 | 831 | 855 | 831 | 855 | 16,000 | 8,550 |
| 1994-02-25 | 810 | 815 | 810 | 815 | 19,000 | 8,150 |
| 1994-02-24 | 809 | 809 | 809 | 809 | 6,000 | 8,090 |
| 1994-02-23 | 810 | 811 | 805 | 808 | 22,000 | 8,080 |
| 1994-02-22 | 817 | 817 | 810 | 810 | 12,000 | 8,100 |
| 1994-02-21 | 820 | 820 | 815 | 815 | 6,000 | 8,150 |
| 1994-02-18 | 825 | 825 | 815 | 825 | 7,000 | 8,250 |
| 1994-02-17 | 815 | 816 | 815 | 815 | 12,000 | 8,150 |
| 1994-02-16 | 810 | 820 | 806 | 820 | 8,000 | 8,200 |
| 1994-02-15 | 835 | 835 | 820 | 820 | 23,000 | 8,200 |
| 1994-02-14 | 836 | 837 | 835 | 836 | 19,000 | 8,360 |
| 1994-02-10 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1994-02-09 | 845 | 845 | 825 | 825 | 23,000 | 8,250 |
| 1994-02-08 | 825 | 835 | 825 | 835 | 339,000 | 8,350 |
| 1994-02-07 | 830 | 835 | 825 | 825 | 307,000 | 8,250 |
| 1994-02-04 | 830 | 835 | 830 | 830 | 6,000 | 8,300 |
| 1994-02-03 | 828 | 830 | 820 | 822 | 23,000 | 8,220 |
| 1994-02-02 | 843 | 843 | 833 | 838 | 18,000 | 8,380 |
| 1994-02-01 | 850 | 871 | 850 | 860 | 33,000 | 8,600 |
| 1994-01-31 | 806 | 831 | 806 | 831 | 51,000 | 8,310 |
| 1994-01-28 | 780 | 783 | 780 | 780 | 13,000 | 7,800 |
| 1994-01-27 | 790 | 790 | 780 | 780 | 8,000 | 7,800 |
| 1994-01-26 | 790 | 790 | 785 | 790 | 13,000 | 7,900 |
| 1994-01-25 | 767 | 777 | 767 | 777 | 2,000 | 7,770 |
| 1994-01-24 | 766 | 766 | 766 | 766 | 9,000 | 7,660 |
| 1994-01-21 | 780 | 805 | 780 | 796 | 37,000 | 7,960 |
| 1994-01-20 | 815 | 815 | 780 | 780 | 27,000 | 7,800 |
| 1994-01-19 | 772 | 810 | 772 | 810 | 17,000 | 8,100 |
| 1994-01-18 | 781 | 783 | 771 | 771 | 6,000 | 7,710 |
| 1994-01-17 | 790 | 790 | 778 | 779 | 9,000 | 7,790 |
| 1994-01-14 | 770 | 792 | 770 | 792 | 16,000 | 7,920 |
| 1994-01-13 | 795 | 798 | 790 | 790 | 12,000 | 7,900 |
| 1994-01-12 | 797 | 797 | 785 | 790 | 14,000 | 7,900 |
| 1994-01-11 | 798 | 798 | 798 | 798 | 8,000 | 7,980 |
| 1994-01-10 | 810 | 810 | 800 | 800 | 9,000 | 8,000 |
| 1994-01-07 | 794 | 794 | 794 | 794 | 1,000 | 7,940 |
| 1994-01-06 | 794 | 800 | 794 | 794 | 19,000 | 7,940 |
| 1994-01-05 | 760 | 799 | 760 | 790 | 8,000 | 7,900 |
| 1994-01-04 | 760 | 760 | 750 | 760 | 4,000 | 7,600 |
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