9305 (株)ヤマタネ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 780 | 780 | 770 | 770 | 2,000 | 7,700 |
| 1995-12-28 | 810 | 810 | 790 | 790 | 1,704,000 | 7,900 |
| 1995-12-27 | 810 | 810 | 810 | 810 | 1,695,000 | 8,100 |
| 1995-12-26 | 817 | 817 | 817 | 817 | 5,000 | 8,170 |
| 1995-12-25 | 816 | 817 | 816 | 817 | 3,000 | 8,170 |
| 1995-12-22 | 817 | 817 | 817 | 817 | 2,000 | 8,170 |
| 1995-12-21 | 819 | 819 | 818 | 818 | 9,000 | 8,180 |
| 1995-12-20 | 820 | 820 | 820 | 820 | 12,000 | 8,200 |
| 1995-12-19 | 812 | 812 | 810 | 810 | 8,000 | 8,100 |
| 1995-12-15 | 810 | 820 | 810 | 812 | 10,000 | 8,120 |
| 1995-12-14 | 800 | 810 | 791 | 805 | 6,000 | 8,050 |
| 1995-12-12 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-12-11 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-12-08 | 800 | 800 | 800 | 800 | 39,000 | 8,000 |
| 1995-12-07 | 833 | 838 | 820 | 820 | 8,000 | 8,200 |
| 1995-12-06 | 820 | 832 | 820 | 832 | 42,000 | 8,320 |
| 1995-12-05 | 830 | 830 | 820 | 820 | 13,000 | 8,200 |
| 1995-12-04 | 820 | 820 | 820 | 820 | 12,000 | 8,200 |
| 1995-12-01 | 798 | 810 | 798 | 810 | 20,000 | 8,100 |
| 1995-11-30 | 785 | 798 | 785 | 798 | 19,000 | 7,980 |
| 1995-11-29 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1995-11-28 | 761 | 765 | 761 | 765 | 2,000 | 7,650 |
| 1995-11-27 | 780 | 780 | 760 | 760 | 13,000 | 7,600 |
| 1995-11-24 | 790 | 790 | 780 | 780 | 6,000 | 7,800 |
| 1995-11-22 | 795 | 795 | 795 | 795 | 5,000 | 7,950 |
| 1995-11-21 | 800 | 800 | 790 | 796 | 11,000 | 7,960 |
| 1995-11-20 | 790 | 800 | 790 | 800 | 10,000 | 8,000 |
| 1995-11-17 | 751 | 770 | 750 | 770 | 18,000 | 7,700 |
| 1995-11-14 | 740 | 740 | 730 | 730 | 5,000 | 7,300 |
| 1995-11-13 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1995-11-10 | 739 | 739 | 730 | 730 | 5,000 | 7,300 |
| 1995-11-09 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1995-11-08 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1995-11-07 | 734 | 734 | 730 | 730 | 13,000 | 7,300 |
| 1995-11-06 | 734 | 734 | 734 | 734 | 2,000 | 7,340 |
| 1995-11-02 | 734 | 734 | 734 | 734 | 6,000 | 7,340 |
| 1995-11-01 | 754 | 754 | 734 | 734 | 5,000 | 7,340 |
| 1995-10-31 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1995-10-30 | 735 | 735 | 735 | 735 | 5,000 | 7,350 |
| 1995-10-27 | 735 | 735 | 735 | 735 | 9,000 | 7,350 |
| 1995-10-26 | 735 | 735 | 735 | 735 | 5,000 | 7,350 |
| 1995-10-25 | 764 | 764 | 735 | 735 | 4,000 | 7,350 |
| 1995-10-23 | 774 | 774 | 770 | 770 | 7,000 | 7,700 |
| 1995-10-20 | 776 | 776 | 775 | 775 | 25,000 | 7,750 |
| 1995-10-19 | 770 | 775 | 770 | 775 | 3,000 | 7,750 |
| 1995-10-18 | 770 | 770 | 770 | 770 | 25,000 | 7,700 |
| 1995-10-17 | 758 | 770 | 758 | 770 | 27,000 | 7,700 |
| 1995-10-16 | 764 | 764 | 764 | 764 | 1,000 | 7,640 |
| 1995-10-13 | 761 | 770 | 750 | 770 | 9,000 | 7,700 |
| 1995-10-12 | 755 | 760 | 755 | 760 | 9,000 | 7,600 |
| 1995-10-11 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-10-09 | 750 | 750 | 750 | 750 | 15,000 | 7,500 |
| 1995-10-06 | 745 | 750 | 745 | 750 | 10,000 | 7,500 |
| 1995-10-05 | 745 | 745 | 745 | 745 | 5,000 | 7,450 |
| 1995-10-04 | 750 | 755 | 744 | 755 | 9,000 | 7,550 |
| 1995-10-02 | 745 | 745 | 745 | 745 | 5,000 | 7,450 |
| 1995-09-29 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1995-09-28 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-09-26 | 759 | 759 | 759 | 759 | 2,000 | 7,590 |
| 1995-09-25 | 741 | 760 | 740 | 760 | 7,000 | 7,600 |
| 1995-09-22 | 740 | 740 | 740 | 740 | 10,000 | 7,400 |
| 1995-09-21 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1995-09-20 | 760 | 760 | 760 | 760 | 7,000 | 7,600 |
| 1995-09-19 | 759 | 765 | 759 | 760 | 14,000 | 7,600 |
| 1995-09-18 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1995-09-14 | 751 | 751 | 750 | 750 | 9,000 | 7,500 |
| 1995-09-13 | 757 | 757 | 750 | 750 | 5,000 | 7,500 |
| 1995-09-12 | 758 | 760 | 758 | 758 | 13,000 | 7,580 |
| 1995-09-11 | 758 | 759 | 758 | 758 | 4,000 | 7,580 |
| 1995-09-08 | 742 | 770 | 742 | 760 | 44,000 | 7,600 |
| 1995-09-07 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1995-09-06 | 742 | 742 | 715 | 715 | 21,000 | 7,150 |
| 1995-09-05 | 742 | 742 | 742 | 742 | 12,000 | 7,420 |
| 1995-09-04 | 743 | 743 | 742 | 742 | 18,000 | 7,420 |
| 1995-09-01 | 743 | 744 | 743 | 744 | 5,000 | 7,440 |
| 1995-08-31 | 737 | 742 | 737 | 742 | 4,000 | 7,420 |
| 1995-08-30 | 738 | 738 | 725 | 725 | 8,000 | 7,250 |
| 1995-08-29 | 733 | 739 | 733 | 739 | 4,000 | 7,390 |
| 1995-08-28 | 740 | 740 | 733 | 733 | 10,000 | 7,330 |
| 1995-08-25 | 742 | 742 | 740 | 740 | 4,000 | 7,400 |
| 1995-08-24 | 720 | 722 | 720 | 722 | 4,000 | 7,220 |
| 1995-08-23 | 719 | 722 | 719 | 720 | 4,000 | 7,200 |
| 1995-08-22 | 719 | 723 | 719 | 723 | 9,000 | 7,230 |
| 1995-08-21 | 710 | 710 | 706 | 706 | 3,000 | 7,060 |
| 1995-08-18 | 700 | 720 | 700 | 720 | 7,000 | 7,200 |
| 1995-08-17 | 710 | 710 | 700 | 700 | 6,000 | 7,000 |
| 1995-08-16 | 690 | 720 | 690 | 710 | 20,000 | 7,100 |
| 1995-08-15 | 680 | 690 | 680 | 690 | 7,000 | 6,900 |
| 1995-08-10 | 690 | 690 | 670 | 690 | 13,000 | 6,900 |
| 1995-08-09 | 700 | 700 | 690 | 690 | 11,000 | 6,900 |
| 1995-08-08 | 713 | 713 | 700 | 700 | 13,000 | 7,000 |
| 1995-08-07 | 723 | 723 | 723 | 723 | 1,000 | 7,230 |
| 1995-08-04 | 727 | 727 | 724 | 724 | 2,000 | 7,240 |
| 1995-08-03 | 728 | 728 | 728 | 728 | 2,000 | 7,280 |
| 1995-08-02 | 729 | 729 | 727 | 728 | 18,000 | 7,280 |
| 1995-08-01 | 725 | 739 | 725 | 739 | 6,000 | 7,390 |
| 1995-07-31 | 721 | 729 | 721 | 725 | 8,000 | 7,250 |
| 1995-07-28 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1995-07-27 | 721 | 729 | 720 | 729 | 10,000 | 7,290 |
| 1995-07-26 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1995-07-25 | 722 | 722 | 720 | 720 | 17,000 | 7,200 |
| 1995-07-24 | 729 | 729 | 721 | 722 | 19,000 | 7,220 |
| 1995-07-21 | 729 | 729 | 721 | 721 | 6,000 | 7,210 |
| 1995-07-20 | 701 | 719 | 700 | 719 | 10,000 | 7,190 |
| 1995-07-19 | 700 | 701 | 700 | 700 | 11,000 | 7,000 |
| 1995-07-18 | 705 | 710 | 700 | 700 | 8,000 | 7,000 |
| 1995-07-17 | 695 | 700 | 695 | 700 | 18,000 | 7,000 |
| 1995-07-12 | 655 | 655 | 645 | 645 | 3,000 | 6,450 |
| 1995-07-11 | 635 | 645 | 635 | 645 | 3,000 | 6,450 |
| 1995-07-10 | 656 | 660 | 635 | 635 | 2,609,000 | 6,350 |
| 1995-07-07 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1995-07-06 | 634 | 634 | 634 | 634 | 2,000 | 6,340 |
| 1995-07-05 | 635 | 635 | 634 | 634 | 4,000 | 6,340 |
| 1995-07-04 | 631 | 634 | 631 | 634 | 3,000 | 6,340 |
| 1995-07-03 | 611 | 611 | 611 | 611 | 4,000 | 6,110 |
| 1995-06-30 | 621 | 621 | 611 | 611 | 6,000 | 6,110 |
| 1995-06-29 | 622 | 622 | 621 | 621 | 2,000 | 6,210 |
| 1995-06-28 | 621 | 621 | 611 | 611 | 12,000 | 6,110 |
| 1995-06-27 | 611 | 611 | 611 | 611 | 4,000 | 6,110 |
| 1995-06-26 | 601 | 611 | 601 | 611 | 3,000 | 6,110 |
| 1995-06-23 | 615 | 618 | 615 | 618 | 4,000 | 6,180 |
| 1995-06-22 | 598 | 598 | 598 | 598 | 3,000 | 5,980 |
| 1995-06-21 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1995-06-20 | 615 | 615 | 605 | 605 | 10,000 | 6,050 |
| 1995-06-19 | 605 | 605 | 605 | 605 | 6,000 | 6,050 |
| 1995-06-16 | 600 | 600 | 595 | 600 | 20,000 | 6,000 |
| 1995-06-15 | 601 | 601 | 595 | 595 | 36,000 | 5,950 |
| 1995-06-14 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1995-06-13 | 600 | 600 | 600 | 600 | 14,000 | 6,000 |
| 1995-06-12 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1995-06-08 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1995-06-07 | 678 | 679 | 678 | 679 | 5,000 | 6,790 |
| 1995-06-06 | 679 | 679 | 678 | 678 | 3,000 | 6,780 |
| 1995-06-05 | 679 | 679 | 679 | 679 | 3,000 | 6,790 |
| 1995-06-02 | 661 | 679 | 660 | 679 | 7,000 | 6,790 |
| 1995-06-01 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1995-05-30 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-05-29 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1995-05-26 | 669 | 680 | 669 | 680 | 8,000 | 6,800 |
| 1995-05-25 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1995-05-24 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1995-05-23 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-05-22 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-05-19 | 694 | 694 | 694 | 694 | 5,000 | 6,940 |
| 1995-05-18 | 704 | 704 | 694 | 694 | 3,000 | 6,940 |
| 1995-05-17 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1995-05-16 | 709 | 709 | 704 | 704 | 2,000 | 7,040 |
| 1995-05-15 | 713 | 713 | 712 | 712 | 6,000 | 7,120 |
| 1995-05-12 | 713 | 713 | 713 | 713 | 1,000 | 7,130 |
| 1995-05-11 | 719 | 719 | 713 | 713 | 9,000 | 7,130 |
| 1995-05-10 | 694 | 719 | 694 | 719 | 10,000 | 7,190 |
| 1995-05-09 | 688 | 694 | 688 | 694 | 4,000 | 6,940 |
| 1995-05-08 | 670 | 687 | 667 | 687 | 3,000 | 6,870 |
| 1995-05-02 | 671 | 671 | 666 | 666 | 12,000 | 6,660 |
| 1995-05-01 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-04-28 | 695 | 695 | 670 | 670 | 16,000 | 6,700 |
| 1995-04-27 | 690 | 695 | 690 | 694 | 12,000 | 6,940 |
| 1995-04-26 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1995-04-25 | 675 | 681 | 675 | 681 | 3,000 | 6,810 |
| 1995-04-24 | 675 | 675 | 675 | 675 | 11,000 | 6,750 |
| 1995-04-21 | 678 | 678 | 665 | 675 | 13,000 | 6,750 |
| 1995-04-20 | 678 | 678 | 672 | 678 | 46,000 | 6,780 |
| 1995-04-19 | 667 | 670 | 667 | 668 | 18,000 | 6,680 |
| 1995-04-18 | 671 | 671 | 666 | 666 | 6,000 | 6,660 |
| 1995-04-17 | 660 | 670 | 660 | 665 | 20,000 | 6,650 |
| 1995-04-14 | 660 | 660 | 653 | 660 | 37,000 | 6,600 |
| 1995-04-13 | 645 | 650 | 645 | 650 | 7,000 | 6,500 |
| 1995-04-12 | 640 | 644 | 640 | 643 | 4,000 | 6,430 |
| 1995-04-11 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1995-04-10 | 625 | 625 | 621 | 621 | 7,000 | 6,210 |
| 1995-04-07 | 625 | 625 | 625 | 625 | 5,000 | 6,250 |
| 1995-04-06 | 620 | 625 | 620 | 625 | 6,000 | 6,250 |
| 1995-04-05 | 620 | 620 | 620 | 620 | 8,000 | 6,200 |
| 1995-04-04 | 620 | 639 | 620 | 620 | 25,000 | 6,200 |
| 1995-03-31 | 640 | 640 | 620 | 639 | 16,000 | 6,390 |
| 1995-03-30 | 630 | 634 | 620 | 620 | 33,000 | 6,200 |
| 1995-03-29 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1995-03-28 | 631 | 640 | 631 | 640 | 16,000 | 6,400 |
| 1995-03-27 | 636 | 656 | 635 | 635 | 15,000 | 6,350 |
| 1995-03-24 | 651 | 651 | 635 | 635 | 722,000 | 6,350 |
| 1995-03-23 | 655 | 655 | 635 | 641 | 531,000 | 6,410 |
| 1995-03-22 | 665 | 665 | 665 | 665 | 13,000 | 6,650 |
| 1995-03-20 | 646 | 646 | 640 | 641 | 510,000 | 6,410 |
| 1995-03-17 | 660 | 660 | 645 | 645 | 9,000 | 6,450 |
| 1995-03-16 | 672 | 672 | 660 | 660 | 4,000 | 6,600 |
| 1995-03-15 | 648 | 680 | 648 | 679 | 11,000 | 6,790 |
| 1995-03-14 | 642 | 650 | 642 | 646 | 503,000 | 6,460 |
| 1995-03-13 | 642 | 642 | 642 | 642 | 503,000 | 6,420 |
| 1995-03-10 | 633 | 643 | 632 | 642 | 53,000 | 6,420 |
| 1995-03-09 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1995-03-08 | 630 | 630 | 610 | 610 | 44,000 | 6,100 |
| 1995-03-07 | 632 | 641 | 632 | 635 | 33,000 | 6,350 |
| 1995-03-06 | 645 | 645 | 620 | 630 | 13,000 | 6,300 |
| 1995-03-03 | 645 | 645 | 645 | 645 | 6,000 | 6,450 |
| 1995-03-02 | 669 | 669 | 660 | 660 | 9,000 | 6,600 |
| 1995-03-01 | 660 | 660 | 640 | 640 | 17,000 | 6,400 |
| 1995-02-28 | 640 | 640 | 640 | 640 | 9,000 | 6,400 |
| 1995-02-27 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1995-02-24 | 674 | 674 | 670 | 670 | 7,000 | 6,700 |
| 1995-02-23 | 675 | 675 | 670 | 671 | 17,000 | 6,710 |
| 1995-02-22 | 678 | 678 | 678 | 678 | 6,000 | 6,780 |
| 1995-02-21 | 693 | 693 | 680 | 680 | 22,000 | 6,800 |
| 1995-02-20 | 705 | 705 | 694 | 694 | 5,000 | 6,940 |
| 1995-02-17 | 685 | 705 | 685 | 705 | 15,000 | 7,050 |
| 1995-02-16 | 695 | 702 | 685 | 695 | 22,000 | 6,950 |
| 1995-02-15 | 700 | 701 | 695 | 695 | 24,000 | 6,950 |
| 1995-02-14 | 703 | 703 | 699 | 699 | 23,000 | 6,990 |
| 1995-02-13 | 712 | 712 | 701 | 701 | 6,000 | 7,010 |
| 1995-02-10 | 721 | 722 | 710 | 710 | 9,000 | 7,100 |
| 1995-02-09 | 713 | 713 | 710 | 712 | 18,000 | 7,120 |
| 1995-02-08 | 716 | 716 | 713 | 713 | 2,000 | 7,130 |
| 1995-02-07 | 730 | 730 | 720 | 720 | 10,000 | 7,200 |
| 1995-02-06 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1995-02-03 | 749 | 749 | 730 | 730 | 88,000 | 7,300 |
| 1995-02-02 | 803 | 803 | 750 | 750 | 46,000 | 7,500 |
| 1995-02-01 | 769 | 810 | 769 | 810 | 14,000 | 8,100 |
| 1995-01-31 | 740 | 760 | 740 | 760 | 8,000 | 7,600 |
| 1995-01-30 | 750 | 755 | 740 | 740 | 18,000 | 7,400 |
| 1995-01-27 | 755 | 755 | 750 | 750 | 9,000 | 7,500 |
| 1995-01-26 | 760 | 775 | 740 | 740 | 18,000 | 7,400 |
| 1995-01-25 | 745 | 760 | 745 | 760 | 11,000 | 7,600 |
| 1995-01-24 | 740 | 745 | 740 | 740 | 11,000 | 7,400 |
| 1995-01-23 | 765 | 775 | 765 | 765 | 14,000 | 7,650 |
| 1995-01-20 | 780 | 780 | 770 | 770 | 8,000 | 7,700 |
| 1995-01-19 | 760 | 770 | 754 | 770 | 8,000 | 7,700 |
| 1995-01-18 | 765 | 770 | 760 | 760 | 4,000 | 7,600 |
| 1995-01-17 | 770 | 770 | 765 | 765 | 5,000 | 7,650 |
| 1995-01-13 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-01-12 | 766 | 766 | 765 | 765 | 3,000 | 7,650 |
| 1995-01-11 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1995-01-10 | 790 | 790 | 771 | 771 | 2,000 | 7,710 |
| 1995-01-09 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-01-06 | 765 | 770 | 765 | 770 | 7,000 | 7,700 |
| 1995-01-05 | 779 | 779 | 775 | 775 | 5,000 | 7,750 |
| 1995-01-04 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
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