9305 (株)ヤマタネ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 570 | 580 | 570 | 578 | 27,000 | 5,780 |
| 1996-12-27 | 570 | 570 | 545 | 550 | 60,000 | 5,500 |
| 1996-12-26 | 570 | 570 | 550 | 560 | 46,000 | 5,600 |
| 1996-12-25 | 550 | 560 | 550 | 560 | 52,000 | 5,600 |
| 1996-12-24 | 571 | 571 | 560 | 560 | 69,000 | 5,600 |
| 1996-12-20 | 560 | 563 | 550 | 561 | 69,000 | 5,610 |
| 1996-12-19 | 600 | 600 | 570 | 570 | 60,000 | 5,700 |
| 1996-12-18 | 600 | 615 | 600 | 600 | 37,000 | 6,000 |
| 1996-12-17 | 610 | 618 | 600 | 618 | 36,000 | 6,180 |
| 1996-12-16 | 619 | 619 | 601 | 610 | 44,000 | 6,100 |
| 1996-12-13 | 600 | 605 | 590 | 599 | 123,000 | 5,990 |
| 1996-12-12 | 614 | 614 | 611 | 611 | 27,000 | 6,110 |
| 1996-12-11 | 617 | 635 | 615 | 615 | 35,000 | 6,150 |
| 1996-12-10 | 639 | 639 | 615 | 615 | 25,000 | 6,150 |
| 1996-12-09 | 628 | 630 | 628 | 630 | 18,000 | 6,300 |
| 1996-12-06 | 635 | 635 | 621 | 625 | 76,000 | 6,250 |
| 1996-12-05 | 623 | 633 | 617 | 617 | 110,000 | 6,170 |
| 1996-12-04 | 619 | 619 | 610 | 617 | 72,000 | 6,170 |
| 1996-12-03 | 626 | 630 | 615 | 630 | 92,000 | 6,300 |
| 1996-12-02 | 641 | 641 | 625 | 625 | 28,000 | 6,250 |
| 1996-11-29 | 662 | 662 | 611 | 611 | 134,000 | 6,110 |
| 1996-11-28 | 666 | 666 | 662 | 662 | 69,000 | 6,620 |
| 1996-11-27 | 675 | 675 | 665 | 665 | 90,000 | 6,650 |
| 1996-11-26 | 674 | 680 | 673 | 675 | 64,000 | 6,750 |
| 1996-11-25 | 662 | 682 | 662 | 673 | 154,000 | 6,730 |
| 1996-11-22 | 670 | 670 | 656 | 656 | 61,000 | 6,560 |
| 1996-11-21 | 676 | 683 | 670 | 670 | 70,000 | 6,700 |
| 1996-11-20 | 687 | 697 | 676 | 676 | 146,000 | 6,760 |
| 1996-11-19 | 675 | 686 | 672 | 686 | 72,000 | 6,860 |
| 1996-11-18 | 686 | 686 | 679 | 680 | 32,000 | 6,800 |
| 1996-11-15 | 695 | 700 | 679 | 679 | 443,000 | 6,790 |
| 1996-11-14 | 715 | 715 | 695 | 695 | 203,000 | 6,950 |
| 1996-11-13 | 688 | 720 | 688 | 719 | 630,000 | 7,190 |
| 1996-11-12 | 681 | 682 | 671 | 680 | 232,000 | 6,800 |
| 1996-11-11 | 688 | 689 | 672 | 680 | 82,000 | 6,800 |
| 1996-11-08 | 672 | 693 | 664 | 693 | 463,000 | 6,930 |
| 1996-11-07 | 700 | 710 | 672 | 676 | 507,000 | 6,760 |
| 1996-11-06 | 693 | 700 | 676 | 697 | 148,000 | 6,970 |
| 1996-11-05 | 700 | 710 | 697 | 698 | 64,000 | 6,980 |
| 1996-11-01 | 710 | 723 | 710 | 710 | 177,000 | 7,100 |
| 1996-10-31 | 700 | 750 | 690 | 730 | 247,000 | 7,300 |
| 1996-10-30 | 700 | 711 | 679 | 700 | 126,000 | 7,000 |
| 1996-10-29 | 645 | 701 | 645 | 699 | 232,000 | 6,990 |
| 1996-10-28 | 650 | 650 | 635 | 635 | 30,000 | 6,350 |
| 1996-10-25 | 644 | 648 | 636 | 642 | 72,000 | 6,420 |
| 1996-10-24 | 640 | 645 | 637 | 638 | 20,000 | 6,380 |
| 1996-10-23 | 650 | 650 | 635 | 638 | 75,000 | 6,380 |
| 1996-10-22 | 643 | 661 | 643 | 644 | 31,000 | 6,440 |
| 1996-10-21 | 656 | 657 | 651 | 651 | 40,000 | 6,510 |
| 1996-10-18 | 650 | 670 | 650 | 655 | 98,000 | 6,550 |
| 1996-10-17 | 650 | 650 | 645 | 648 | 15,000 | 6,480 |
| 1996-10-16 | 640 | 648 | 640 | 648 | 59,000 | 6,480 |
| 1996-10-15 | 628 | 630 | 624 | 630 | 73,000 | 6,300 |
| 1996-10-14 | 641 | 641 | 623 | 623 | 73,000 | 6,230 |
| 1996-10-11 | 652 | 652 | 625 | 640 | 91,000 | 6,400 |
| 1996-10-09 | 661 | 661 | 655 | 655 | 10,000 | 6,550 |
| 1996-10-08 | 661 | 680 | 661 | 670 | 5,000 | 6,700 |
| 1996-10-07 | 661 | 665 | 660 | 660 | 38,000 | 6,600 |
| 1996-10-04 | 675 | 675 | 660 | 660 | 51,000 | 6,600 |
| 1996-10-03 | 661 | 685 | 661 | 665 | 51,000 | 6,650 |
| 1996-10-02 | 690 | 690 | 671 | 671 | 13,000 | 6,710 |
| 1996-10-01 | 690 | 690 | 681 | 681 | 8,000 | 6,810 |
| 1996-09-30 | 690 | 690 | 680 | 690 | 17,000 | 6,900 |
| 1996-09-27 | 685 | 690 | 685 | 690 | 48,000 | 6,900 |
| 1996-09-26 | 670 | 680 | 670 | 670 | 27,000 | 6,700 |
| 1996-09-25 | 679 | 693 | 670 | 670 | 50,000 | 6,700 |
| 1996-09-24 | 698 | 701 | 680 | 681 | 52,000 | 6,810 |
| 1996-09-20 | 700 | 701 | 698 | 698 | 31,000 | 6,980 |
| 1996-09-19 | 701 | 701 | 680 | 683 | 23,000 | 6,830 |
| 1996-09-18 | 721 | 724 | 710 | 710 | 45,000 | 7,100 |
| 1996-09-17 | 692 | 710 | 692 | 704 | 28,000 | 7,040 |
| 1996-09-13 | 671 | 690 | 671 | 690 | 94,000 | 6,900 |
| 1996-09-12 | 675 | 682 | 675 | 675 | 28,000 | 6,750 |
| 1996-09-11 | 682 | 695 | 682 | 682 | 34,000 | 6,820 |
| 1996-09-10 | 681 | 695 | 680 | 695 | 26,000 | 6,950 |
| 1996-09-09 | 690 | 690 | 676 | 680 | 27,000 | 6,800 |
| 1996-09-06 | 680 | 690 | 676 | 690 | 32,000 | 6,900 |
| 1996-09-05 | 684 | 690 | 680 | 680 | 64,000 | 6,800 |
| 1996-09-04 | 681 | 681 | 675 | 676 | 20,000 | 6,760 |
| 1996-09-03 | 682 | 682 | 675 | 675 | 16,000 | 6,750 |
| 1996-09-02 | 705 | 705 | 660 | 675 | 63,000 | 6,750 |
| 1996-08-30 | 703 | 705 | 703 | 703 | 35,000 | 7,030 |
| 1996-08-29 | 708 | 708 | 703 | 703 | 34,000 | 7,030 |
| 1996-08-28 | 703 | 708 | 701 | 701 | 20,000 | 7,010 |
| 1996-08-27 | 710 | 710 | 700 | 702 | 33,000 | 7,020 |
| 1996-08-26 | 721 | 721 | 710 | 710 | 14,000 | 7,100 |
| 1996-08-23 | 728 | 728 | 718 | 720 | 15,000 | 7,200 |
| 1996-08-22 | 730 | 730 | 719 | 725 | 62,000 | 7,250 |
| 1996-08-21 | 718 | 730 | 715 | 730 | 37,000 | 7,300 |
| 1996-08-20 | 737 | 737 | 710 | 718 | 19,000 | 7,180 |
| 1996-08-19 | 717 | 718 | 711 | 717 | 18,000 | 7,170 |
| 1996-08-16 | 699 | 718 | 699 | 718 | 12,000 | 7,180 |
| 1996-08-15 | 709 | 720 | 709 | 719 | 17,000 | 7,190 |
| 1996-08-14 | 690 | 710 | 682 | 710 | 18,000 | 7,100 |
| 1996-08-13 | 681 | 694 | 672 | 694 | 44,000 | 6,940 |
| 1996-08-12 | 684 | 695 | 665 | 671 | 86,000 | 6,710 |
| 1996-08-09 | 710 | 710 | 685 | 695 | 61,000 | 6,950 |
| 1996-08-08 | 703 | 710 | 701 | 710 | 41,000 | 7,100 |
| 1996-08-07 | 709 | 709 | 700 | 700 | 43,000 | 7,000 |
| 1996-08-06 | 724 | 724 | 704 | 710 | 49,000 | 7,100 |
| 1996-08-05 | 728 | 728 | 710 | 726 | 41,000 | 7,260 |
| 1996-08-02 | 735 | 735 | 710 | 711 | 56,000 | 7,110 |
| 1996-08-01 | 716 | 730 | 702 | 730 | 85,000 | 7,300 |
| 1996-07-31 | 720 | 730 | 713 | 716 | 76,000 | 7,160 |
| 1996-07-30 | 733 | 735 | 723 | 723 | 203,000 | 7,230 |
| 1996-07-29 | 759 | 759 | 743 | 743 | 93,000 | 7,430 |
| 1996-07-26 | 765 | 765 | 750 | 760 | 41,000 | 7,600 |
| 1996-07-25 | 764 | 767 | 746 | 765 | 117,000 | 7,650 |
| 1996-07-24 | 777 | 780 | 760 | 760 | 27,000 | 7,600 |
| 1996-07-23 | 767 | 777 | 765 | 777 | 18,000 | 7,770 |
| 1996-07-22 | 785 | 785 | 777 | 777 | 19,000 | 7,770 |
| 1996-07-19 | 776 | 790 | 775 | 778 | 42,000 | 7,780 |
| 1996-07-18 | 786 | 790 | 774 | 774 | 46,000 | 7,740 |
| 1996-07-17 | 808 | 808 | 775 | 780 | 32,000 | 7,800 |
| 1996-07-16 | 785 | 810 | 775 | 810 | 47,000 | 8,100 |
| 1996-07-15 | 798 | 800 | 790 | 795 | 61,000 | 7,950 |
| 1996-07-12 | 796 | 799 | 790 | 797 | 35,000 | 7,970 |
| 1996-07-11 | 797 | 804 | 797 | 804 | 63,000 | 8,040 |
| 1996-07-10 | 816 | 816 | 797 | 797 | 40,000 | 7,970 |
| 1996-07-09 | 800 | 810 | 792 | 810 | 63,000 | 8,100 |
| 1996-07-08 | 805 | 815 | 795 | 815 | 62,000 | 8,150 |
| 1996-07-05 | 807 | 815 | 795 | 815 | 68,000 | 8,150 |
| 1996-07-04 | 815 | 818 | 805 | 817 | 23,000 | 8,170 |
| 1996-07-03 | 815 | 815 | 805 | 815 | 38,000 | 8,150 |
| 1996-07-02 | 822 | 823 | 814 | 814 | 45,000 | 8,140 |
| 1996-07-01 | 830 | 830 | 812 | 813 | 43,000 | 8,130 |
| 1996-06-28 | 836 | 840 | 816 | 830 | 47,000 | 8,300 |
| 1996-06-27 | 823 | 826 | 814 | 826 | 41,000 | 8,260 |
| 1996-06-26 | 822 | 830 | 815 | 825 | 93,000 | 8,250 |
| 1996-06-25 | 822 | 825 | 813 | 822 | 68,000 | 8,220 |
| 1996-06-24 | 825 | 825 | 812 | 812 | 53,000 | 8,120 |
| 1996-06-21 | 822 | 830 | 815 | 823 | 82,000 | 8,230 |
| 1996-06-20 | 829 | 838 | 820 | 821 | 72,000 | 8,210 |
| 1996-06-19 | 837 | 840 | 830 | 839 | 56,000 | 8,390 |
| 1996-06-18 | 845 | 849 | 835 | 837 | 50,000 | 8,370 |
| 1996-06-17 | 835 | 850 | 830 | 850 | 65,000 | 8,500 |
| 1996-06-14 | 825 | 845 | 825 | 845 | 89,000 | 8,450 |
| 1996-06-13 | 840 | 840 | 828 | 835 | 50,000 | 8,350 |
| 1996-06-12 | 812 | 828 | 810 | 820 | 100,000 | 8,200 |
| 1996-06-11 | 815 | 820 | 805 | 810 | 86,000 | 8,100 |
| 1996-06-10 | 825 | 826 | 818 | 819 | 51,000 | 8,190 |
| 1996-06-07 | 840 | 841 | 812 | 815 | 232,000 | 8,150 |
| 1996-06-06 | 850 | 859 | 831 | 837 | 162,000 | 8,370 |
| 1996-06-05 | 879 | 879 | 850 | 860 | 124,000 | 8,600 |
| 1996-06-04 | 834 | 885 | 834 | 885 | 213,000 | 8,850 |
| 1996-06-03 | 881 | 881 | 821 | 830 | 346,000 | 8,300 |
| 1996-05-31 | 895 | 899 | 861 | 871 | 317,000 | 8,710 |
| 1996-05-30 | 921 | 922 | 900 | 905 | 179,000 | 9,050 |
| 1996-05-29 | 930 | 940 | 920 | 921 | 290,000 | 9,210 |
| 1996-05-28 | 945 | 955 | 935 | 935 | 135,000 | 9,350 |
| 1996-05-27 | 973 | 973 | 945 | 950 | 132,000 | 9,500 |
| 1996-05-24 | 959 | 975 | 954 | 974 | 73,000 | 9,740 |
| 1996-05-23 | 960 | 970 | 951 | 969 | 176,000 | 9,690 |
| 1996-05-22 | 1,000 | 1,000 | 970 | 970 | 305,000 | 9,700 |
| 1996-05-21 | 1,020 | 1,020 | 990 | 999 | 391,000 | 9,990 |
| 1996-05-20 | 1,030 | 1,030 | 990 | 1,010 | 709,000 | 10,100 |
| 1996-05-17 | 1,030 | 1,070 | 1,020 | 1,030 | 3,529,000 | 10,300 |
| 1996-05-16 | 980 | 1,050 | 980 | 1,030 | 3,109,000 | 10,300 |
| 1996-05-15 | 965 | 984 | 951 | 977 | 448,000 | 9,770 |
| 1996-05-14 | 964 | 970 | 940 | 965 | 411,000 | 9,650 |
| 1996-05-13 | 1,020 | 1,030 | 946 | 958 | 1,716,000 | 9,580 |
| 1996-05-10 | 933 | 1,020 | 933 | 1,000 | 2,841,000 | 10,000 |
| 1996-05-09 | 966 | 966 | 920 | 933 | 1,088,000 | 9,330 |
| 1996-05-08 | 989 | 1,010 | 955 | 956 | 4,104,000 | 9,560 |
| 1996-05-07 | 931 | 1,030 | 929 | 999 | 8,859,000 | 9,990 |
| 1996-05-02 | 905 | 921 | 900 | 921 | 1,136,000 | 9,210 |
| 1996-05-01 | 873 | 887 | 870 | 885 | 81,000 | 8,850 |
| 1996-04-30 | 871 | 873 | 865 | 870 | 10,000 | 8,700 |
| 1996-04-26 | 873 | 873 | 872 | 872 | 18,000 | 8,720 |
| 1996-04-25 | 873 | 873 | 873 | 873 | 9,000 | 8,730 |
| 1996-04-24 | 874 | 874 | 870 | 874 | 49,000 | 8,740 |
| 1996-04-23 | 874 | 875 | 857 | 875 | 10,000 | 8,750 |
| 1996-04-22 | 875 | 875 | 874 | 875 | 16,000 | 8,750 |
| 1996-04-19 | 877 | 877 | 875 | 875 | 84,000 | 8,750 |
| 1996-04-18 | 865 | 877 | 859 | 875 | 69,000 | 8,750 |
| 1996-04-17 | 877 | 877 | 870 | 872 | 26,000 | 8,720 |
| 1996-04-16 | 879 | 879 | 877 | 877 | 19,000 | 8,770 |
| 1996-04-15 | 867 | 879 | 860 | 879 | 26,000 | 8,790 |
| 1996-04-12 | 867 | 867 | 867 | 867 | 31,000 | 8,670 |
| 1996-04-11 | 850 | 860 | 843 | 854 | 19,000 | 8,540 |
| 1996-04-10 | 845 | 848 | 843 | 843 | 13,000 | 8,430 |
| 1996-04-09 | 839 | 844 | 836 | 843 | 90,000 | 8,430 |
| 1996-04-08 | 844 | 844 | 827 | 832 | 7,000 | 8,320 |
| 1996-04-05 | 842 | 843 | 836 | 837 | 11,000 | 8,370 |
| 1996-04-04 | 820 | 844 | 820 | 844 | 6,000 | 8,440 |
| 1996-04-03 | 835 | 840 | 834 | 834 | 14,000 | 8,340 |
| 1996-04-02 | 830 | 840 | 830 | 835 | 8,000 | 8,350 |
| 1996-04-01 | 826 | 830 | 826 | 830 | 25,000 | 8,300 |
| 1996-03-29 | 818 | 828 | 818 | 820 | 13,000 | 8,200 |
| 1996-03-28 | 810 | 820 | 810 | 820 | 30,000 | 8,200 |
| 1996-03-26 | 812 | 830 | 810 | 810 | 16,000 | 8,100 |
| 1996-03-25 | 805 | 810 | 801 | 810 | 17,000 | 8,100 |
| 1996-03-22 | 787 | 807 | 787 | 807 | 5,000 | 8,070 |
| 1996-03-21 | 809 | 817 | 799 | 817 | 725,000 | 8,170 |
| 1996-03-19 | 819 | 819 | 789 | 789 | 36,000 | 7,890 |
| 1996-03-18 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1996-03-15 | 819 | 820 | 801 | 810 | 46,000 | 8,100 |
| 1996-03-14 | 820 | 820 | 818 | 819 | 18,000 | 8,190 |
| 1996-03-13 | 820 | 826 | 820 | 826 | 28,000 | 8,260 |
| 1996-03-12 | 811 | 820 | 801 | 820 | 413,000 | 8,200 |
| 1996-03-11 | 810 | 811 | 810 | 811 | 401,000 | 8,110 |
| 1996-03-08 | 819 | 820 | 819 | 820 | 84,000 | 8,200 |
| 1996-03-07 | 801 | 801 | 800 | 800 | 4,000 | 8,000 |
| 1996-03-06 | 800 | 810 | 800 | 800 | 5,000 | 8,000 |
| 1996-03-05 | 801 | 801 | 799 | 799 | 7,000 | 7,990 |
| 1996-03-04 | 810 | 810 | 800 | 800 | 3,000 | 8,000 |
| 1996-03-01 | 818 | 818 | 794 | 810 | 34,000 | 8,100 |
| 1996-02-29 | 819 | 819 | 818 | 819 | 57,000 | 8,190 |
| 1996-02-28 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-02-27 | 819 | 819 | 791 | 791 | 10,000 | 7,910 |
| 1996-02-26 | 819 | 819 | 819 | 819 | 5,000 | 8,190 |
| 1996-02-23 | 818 | 819 | 818 | 819 | 6,000 | 8,190 |
| 1996-02-22 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-02-21 | 791 | 791 | 791 | 791 | 2,000 | 7,910 |
| 1996-02-20 | 819 | 819 | 809 | 809 | 5,000 | 8,090 |
| 1996-02-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-02-16 | 819 | 819 | 790 | 790 | 9,000 | 7,900 |
| 1996-02-15 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1996-02-14 | 821 | 821 | 820 | 820 | 3,000 | 8,200 |
| 1996-02-13 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1996-02-09 | 800 | 820 | 800 | 820 | 6,000 | 8,200 |
| 1996-02-08 | 815 | 820 | 815 | 819 | 3,000 | 8,190 |
| 1996-02-07 | 808 | 808 | 808 | 808 | 3,000 | 8,080 |
| 1996-02-06 | 808 | 808 | 808 | 808 | 4,000 | 8,080 |
| 1996-02-05 | 828 | 828 | 828 | 828 | 1,000 | 8,280 |
| 1996-02-02 | 820 | 829 | 820 | 829 | 4,000 | 8,290 |
| 1996-02-01 | 820 | 824 | 820 | 820 | 10,000 | 8,200 |
| 1996-01-31 | 824 | 824 | 820 | 820 | 21,000 | 8,200 |
| 1996-01-30 | 810 | 820 | 810 | 811 | 8,000 | 8,110 |
| 1996-01-26 | 800 | 810 | 800 | 810 | 2,000 | 8,100 |
| 1996-01-25 | 800 | 800 | 790 | 790 | 2,000 | 7,900 |
| 1996-01-23 | 770 | 790 | 770 | 790 | 20,000 | 7,900 |
| 1996-01-22 | 800 | 800 | 791 | 791 | 7,000 | 7,910 |
| 1996-01-19 | 824 | 824 | 824 | 824 | 3,000 | 8,240 |
| 1996-01-18 | 828 | 828 | 827 | 827 | 6,000 | 8,270 |
| 1996-01-17 | 830 | 839 | 829 | 829 | 11,000 | 8,290 |
| 1996-01-16 | 829 | 829 | 829 | 829 | 4,000 | 8,290 |
| 1996-01-12 | 820 | 830 | 820 | 829 | 7,000 | 8,290 |
| 1996-01-11 | 819 | 820 | 819 | 820 | 2,000 | 8,200 |
| 1996-01-10 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1996-01-09 | 800 | 820 | 800 | 820 | 7,000 | 8,200 |
| 1996-01-08 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1996-01-05 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
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