9305 (株)ヤマタネ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 212 | 220 | 210 | 220 | 17,000 | 2,200 |
| 1997-12-29 | 210 | 212 | 205 | 212 | 24,000 | 2,120 |
| 1997-12-26 | 213 | 215 | 213 | 213 | 26,000 | 2,130 |
| 1997-12-25 | 220 | 220 | 213 | 213 | 97,000 | 2,130 |
| 1997-12-24 | 210 | 213 | 207 | 212 | 140,000 | 2,120 |
| 1997-12-22 | 211 | 212 | 210 | 210 | 63,000 | 2,100 |
| 1997-12-19 | 217 | 217 | 210 | 212 | 53,000 | 2,120 |
| 1997-12-18 | 220 | 222 | 217 | 217 | 28,000 | 2,170 |
| 1997-12-17 | 227 | 230 | 220 | 220 | 43,000 | 2,200 |
| 1997-12-16 | 224 | 229 | 219 | 229 | 31,000 | 2,290 |
| 1997-12-15 | 215 | 224 | 215 | 224 | 29,000 | 2,240 |
| 1997-12-12 | 220 | 222 | 220 | 220 | 61,000 | 2,200 |
| 1997-12-11 | 225 | 227 | 225 | 225 | 10,000 | 2,250 |
| 1997-12-10 | 226 | 232 | 225 | 225 | 34,000 | 2,250 |
| 1997-12-09 | 225 | 227 | 225 | 227 | 60,000 | 2,270 |
| 1997-12-08 | 224 | 225 | 220 | 225 | 49,000 | 2,250 |
| 1997-12-05 | 224 | 224 | 220 | 224 | 54,000 | 2,240 |
| 1997-12-04 | 231 | 231 | 220 | 225 | 50,000 | 2,250 |
| 1997-12-03 | 234 | 235 | 228 | 230 | 48,000 | 2,300 |
| 1997-12-02 | 236 | 237 | 234 | 234 | 27,000 | 2,340 |
| 1997-12-01 | 225 | 234 | 225 | 234 | 42,000 | 2,340 |
| 1997-11-28 | 217 | 220 | 215 | 220 | 42,000 | 2,200 |
| 1997-11-27 | 210 | 215 | 205 | 215 | 29,000 | 2,150 |
| 1997-11-26 | 218 | 223 | 209 | 215 | 75,000 | 2,150 |
| 1997-11-25 | 219 | 219 | 210 | 213 | 47,000 | 2,130 |
| 1997-11-21 | 221 | 230 | 219 | 224 | 73,000 | 2,240 |
| 1997-11-20 | 217 | 220 | 217 | 219 | 63,000 | 2,190 |
| 1997-11-19 | 226 | 226 | 215 | 217 | 145,000 | 2,170 |
| 1997-11-18 | 225 | 227 | 220 | 225 | 62,000 | 2,250 |
| 1997-11-17 | 221 | 229 | 220 | 225 | 150,000 | 2,250 |
| 1997-11-14 | 227 | 228 | 215 | 220 | 172,000 | 2,200 |
| 1997-11-13 | 225 | 230 | 220 | 228 | 63,000 | 2,280 |
| 1997-11-12 | 238 | 238 | 230 | 230 | 56,000 | 2,300 |
| 1997-11-11 | 238 | 238 | 235 | 238 | 30,000 | 2,380 |
| 1997-11-10 | 244 | 244 | 234 | 243 | 479,000 | 2,430 |
| 1997-11-07 | 260 | 260 | 245 | 245 | 61,000 | 2,450 |
| 1997-11-06 | 274 | 277 | 255 | 255 | 167,000 | 2,550 |
| 1997-11-05 | 281 | 281 | 279 | 279 | 65,000 | 2,790 |
| 1997-11-04 | 287 | 287 | 287 | 287 | 13,000 | 2,870 |
| 1997-10-31 | 285 | 285 | 280 | 285 | 12,000 | 2,850 |
| 1997-10-30 | 289 | 289 | 280 | 280 | 21,000 | 2,800 |
| 1997-10-29 | 276 | 290 | 276 | 290 | 28,000 | 2,900 |
| 1997-10-28 | 269 | 274 | 265 | 274 | 26,000 | 2,740 |
| 1997-10-27 | 280 | 280 | 270 | 274 | 10,000 | 2,740 |
| 1997-10-24 | 269 | 280 | 269 | 280 | 28,000 | 2,800 |
| 1997-10-23 | 272 | 279 | 271 | 275 | 41,000 | 2,750 |
| 1997-10-22 | 250 | 266 | 250 | 266 | 21,000 | 2,660 |
| 1997-10-21 | 250 | 269 | 250 | 255 | 27,000 | 2,550 |
| 1997-10-20 | 235 | 237 | 230 | 235 | 17,000 | 2,350 |
| 1997-10-17 | 230 | 238 | 230 | 235 | 27,000 | 2,350 |
| 1997-10-16 | 230 | 241 | 220 | 230 | 68,000 | 2,300 |
| 1997-10-15 | 236 | 236 | 230 | 230 | 29,000 | 2,300 |
| 1997-10-14 | 240 | 240 | 228 | 230 | 74,000 | 2,300 |
| 1997-10-13 | 241 | 245 | 240 | 245 | 23,000 | 2,450 |
| 1997-10-09 | 256 | 256 | 235 | 250 | 38,000 | 2,500 |
| 1997-10-08 | 260 | 260 | 256 | 256 | 52,000 | 2,560 |
| 1997-10-07 | 274 | 274 | 267 | 270 | 12,000 | 2,700 |
| 1997-10-06 | 270 | 275 | 265 | 275 | 22,000 | 2,750 |
| 1997-10-03 | 280 | 280 | 275 | 279 | 31,000 | 2,790 |
| 1997-10-02 | 285 | 285 | 281 | 281 | 12,000 | 2,810 |
| 1997-10-01 | 284 | 285 | 280 | 285 | 22,000 | 2,850 |
| 1997-09-30 | 290 | 290 | 281 | 285 | 26,000 | 2,850 |
| 1997-09-29 | 300 | 301 | 290 | 290 | 23,000 | 2,900 |
| 1997-09-26 | 301 | 302 | 300 | 300 | 37,000 | 3,000 |
| 1997-09-25 | 312 | 312 | 301 | 301 | 13,000 | 3,010 |
| 1997-09-24 | 312 | 318 | 312 | 312 | 31,000 | 3,120 |
| 1997-09-22 | 305 | 315 | 305 | 312 | 43,000 | 3,120 |
| 1997-09-19 | 303 | 304 | 303 | 304 | 17,000 | 3,040 |
| 1997-09-18 | 315 | 315 | 300 | 300 | 28,000 | 3,000 |
| 1997-09-17 | 322 | 322 | 315 | 320 | 20,000 | 3,200 |
| 1997-09-16 | 320 | 324 | 320 | 323 | 30,000 | 3,230 |
| 1997-09-12 | 325 | 325 | 320 | 320 | 75,000 | 3,200 |
| 1997-09-11 | 335 | 335 | 325 | 325 | 11,000 | 3,250 |
| 1997-09-10 | 340 | 345 | 335 | 345 | 9,000 | 3,450 |
| 1997-09-09 | 345 | 345 | 345 | 345 | 14,000 | 3,450 |
| 1997-09-08 | 362 | 362 | 345 | 354 | 24,000 | 3,540 |
| 1997-09-05 | 362 | 363 | 360 | 363 | 14,000 | 3,630 |
| 1997-09-04 | 364 | 364 | 363 | 363 | 19,000 | 3,630 |
| 1997-09-03 | 364 | 365 | 364 | 364 | 12,000 | 3,640 |
| 1997-09-02 | 363 | 364 | 360 | 364 | 15,000 | 3,640 |
| 1997-09-01 | 367 | 367 | 364 | 364 | 6,000 | 3,640 |
| 1997-08-29 | 362 | 367 | 360 | 367 | 10,000 | 3,670 |
| 1997-08-28 | 378 | 378 | 368 | 368 | 7,000 | 3,680 |
| 1997-08-27 | 378 | 378 | 378 | 378 | 46,000 | 3,780 |
| 1997-08-26 | 361 | 380 | 361 | 378 | 10,000 | 3,780 |
| 1997-08-25 | 359 | 360 | 359 | 360 | 5,000 | 3,600 |
| 1997-08-22 | 365 | 365 | 356 | 358 | 12,000 | 3,580 |
| 1997-08-21 | 376 | 380 | 375 | 380 | 10,000 | 3,800 |
| 1997-08-20 | 375 | 380 | 375 | 375 | 21,000 | 3,750 |
| 1997-08-19 | 377 | 377 | 365 | 365 | 19,000 | 3,650 |
| 1997-08-18 | 372 | 377 | 367 | 367 | 36,000 | 3,670 |
| 1997-08-15 | 375 | 377 | 370 | 377 | 19,000 | 3,770 |
| 1997-08-14 | 379 | 380 | 375 | 378 | 97,000 | 3,780 |
| 1997-08-13 | 340 | 379 | 336 | 379 | 27,000 | 3,790 |
| 1997-08-12 | 340 | 346 | 336 | 336 | 14,000 | 3,360 |
| 1997-08-11 | 340 | 340 | 332 | 335 | 19,000 | 3,350 |
| 1997-08-08 | 350 | 353 | 348 | 353 | 23,000 | 3,530 |
| 1997-08-07 | 351 | 362 | 350 | 350 | 39,000 | 3,500 |
| 1997-08-06 | 350 | 360 | 345 | 350 | 39,000 | 3,500 |
| 1997-08-05 | 367 | 372 | 355 | 355 | 46,000 | 3,550 |
| 1997-08-04 | 365 | 372 | 362 | 372 | 42,000 | 3,720 |
| 1997-08-01 | 370 | 371 | 370 | 370 | 21,000 | 3,700 |
| 1997-07-31 | 370 | 380 | 370 | 370 | 15,000 | 3,700 |
| 1997-07-30 | 404 | 404 | 385 | 385 | 35,000 | 3,850 |
| 1997-07-29 | 404 | 408 | 402 | 408 | 19,000 | 4,080 |
| 1997-07-28 | 400 | 404 | 400 | 404 | 5,000 | 4,040 |
| 1997-07-25 | 381 | 390 | 381 | 390 | 12,000 | 3,900 |
| 1997-07-24 | 387 | 387 | 385 | 385 | 30,000 | 3,850 |
| 1997-07-23 | 404 | 404 | 385 | 385 | 11,000 | 3,850 |
| 1997-07-22 | 390 | 395 | 390 | 395 | 21,000 | 3,950 |
| 1997-07-18 | 405 | 407 | 405 | 405 | 21,000 | 4,050 |
| 1997-07-17 | 399 | 414 | 399 | 405 | 26,000 | 4,050 |
| 1997-07-16 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1997-07-15 | 368 | 375 | 367 | 375 | 18,000 | 3,750 |
| 1997-07-14 | 376 | 377 | 366 | 367 | 26,000 | 3,670 |
| 1997-07-11 | 390 | 390 | 380 | 385 | 15,000 | 3,850 |
| 1997-07-10 | 400 | 400 | 392 | 392 | 28,000 | 3,920 |
| 1997-07-09 | 401 | 401 | 398 | 398 | 37,000 | 3,980 |
| 1997-07-08 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1997-07-07 | 401 | 401 | 397 | 398 | 37,000 | 3,980 |
| 1997-07-04 | 405 | 405 | 405 | 405 | 18,000 | 4,050 |
| 1997-07-03 | 410 | 410 | 405 | 406 | 22,000 | 4,060 |
| 1997-07-02 | 413 | 413 | 410 | 410 | 18,000 | 4,100 |
| 1997-07-01 | 416 | 416 | 408 | 408 | 94,000 | 4,080 |
| 1997-06-30 | 422 | 423 | 418 | 421 | 26,000 | 4,210 |
| 1997-06-27 | 428 | 428 | 423 | 423 | 45,000 | 4,230 |
| 1997-06-26 | 425 | 427 | 424 | 427 | 67,000 | 4,270 |
| 1997-06-25 | 420 | 425 | 416 | 424 | 52,000 | 4,240 |
| 1997-06-24 | 430 | 430 | 424 | 425 | 44,000 | 4,250 |
| 1997-06-23 | 418 | 425 | 417 | 420 | 134,000 | 4,200 |
| 1997-06-20 | 420 | 420 | 413 | 417 | 73,000 | 4,170 |
| 1997-06-19 | 425 | 425 | 419 | 419 | 45,000 | 4,190 |
| 1997-06-18 | 431 | 431 | 421 | 421 | 57,000 | 4,210 |
| 1997-06-17 | 431 | 435 | 426 | 428 | 37,000 | 4,280 |
| 1997-06-16 | 442 | 442 | 430 | 430 | 51,000 | 4,300 |
| 1997-06-13 | 451 | 454 | 437 | 437 | 81,000 | 4,370 |
| 1997-06-12 | 450 | 452 | 445 | 451 | 62,000 | 4,510 |
| 1997-06-11 | 450 | 454 | 450 | 450 | 81,000 | 4,500 |
| 1997-06-10 | 449 | 450 | 446 | 450 | 21,000 | 4,500 |
| 1997-06-09 | 445 | 450 | 445 | 449 | 24,000 | 4,490 |
| 1997-06-06 | 446 | 450 | 445 | 445 | 39,000 | 4,450 |
| 1997-06-05 | 441 | 448 | 441 | 445 | 35,000 | 4,450 |
| 1997-06-04 | 442 | 443 | 440 | 440 | 65,000 | 4,400 |
| 1997-06-03 | 440 | 441 | 440 | 441 | 39,000 | 4,410 |
| 1997-06-02 | 440 | 443 | 440 | 440 | 28,000 | 4,400 |
| 1997-05-30 | 442 | 442 | 435 | 440 | 149,000 | 4,400 |
| 1997-05-29 | 446 | 449 | 441 | 441 | 76,000 | 4,410 |
| 1997-05-28 | 452 | 452 | 447 | 450 | 18,000 | 4,500 |
| 1997-05-27 | 451 | 455 | 447 | 447 | 51,000 | 4,470 |
| 1997-05-26 | 439 | 449 | 437 | 449 | 74,000 | 4,490 |
| 1997-05-23 | 439 | 439 | 435 | 439 | 28,000 | 4,390 |
| 1997-05-22 | 436 | 438 | 432 | 438 | 42,000 | 4,380 |
| 1997-05-21 | 444 | 445 | 435 | 435 | 54,000 | 4,350 |
| 1997-05-20 | 450 | 450 | 440 | 440 | 67,000 | 4,400 |
| 1997-05-19 | 429 | 443 | 429 | 440 | 44,000 | 4,400 |
| 1997-05-16 | 423 | 435 | 423 | 429 | 39,000 | 4,290 |
| 1997-05-15 | 425 | 425 | 420 | 420 | 144,000 | 4,200 |
| 1997-05-14 | 430 | 430 | 419 | 429 | 160,000 | 4,290 |
| 1997-05-13 | 420 | 430 | 419 | 429 | 128,000 | 4,290 |
| 1997-05-12 | 410 | 419 | 410 | 419 | 45,000 | 4,190 |
| 1997-05-09 | 423 | 423 | 415 | 415 | 40,000 | 4,150 |
| 1997-05-08 | 424 | 433 | 423 | 423 | 61,000 | 4,230 |
| 1997-05-07 | 430 | 435 | 425 | 434 | 92,000 | 4,340 |
| 1997-05-06 | 425 | 436 | 420 | 435 | 658,000 | 4,350 |
| 1997-05-02 | 415 | 415 | 407 | 415 | 43,000 | 4,150 |
| 1997-05-01 | 430 | 430 | 420 | 420 | 20,000 | 4,200 |
| 1997-04-30 | 419 | 420 | 413 | 420 | 38,000 | 4,200 |
| 1997-04-28 | 431 | 435 | 421 | 421 | 51,000 | 4,210 |
| 1997-04-25 | 431 | 431 | 428 | 431 | 87,000 | 4,310 |
| 1997-04-24 | 432 | 436 | 427 | 430 | 81,000 | 4,300 |
| 1997-04-23 | 410 | 435 | 410 | 430 | 222,000 | 4,300 |
| 1997-04-22 | 399 | 406 | 395 | 405 | 46,000 | 4,050 |
| 1997-04-21 | 390 | 399 | 390 | 399 | 65,000 | 3,990 |
| 1997-04-18 | 363 | 390 | 361 | 390 | 103,000 | 3,900 |
| 1997-04-17 | 367 | 370 | 360 | 360 | 31,000 | 3,600 |
| 1997-04-16 | 345 | 370 | 345 | 370 | 39,000 | 3,700 |
| 1997-04-15 | 320 | 340 | 320 | 340 | 28,000 | 3,400 |
| 1997-04-14 | 330 | 330 | 326 | 330 | 40,000 | 3,300 |
| 1997-04-11 | 310 | 335 | 305 | 335 | 39,000 | 3,350 |
| 1997-04-10 | 321 | 322 | 301 | 311 | 72,000 | 3,110 |
| 1997-04-09 | 361 | 361 | 321 | 321 | 64,000 | 3,210 |
| 1997-04-08 | 380 | 380 | 355 | 357 | 40,000 | 3,570 |
| 1997-04-07 | 410 | 410 | 390 | 390 | 88,000 | 3,900 |
| 1997-04-04 | 420 | 420 | 410 | 410 | 36,000 | 4,100 |
| 1997-04-03 | 430 | 430 | 421 | 421 | 30,000 | 4,210 |
| 1997-04-02 | 436 | 436 | 428 | 430 | 73,000 | 4,300 |
| 1997-04-01 | 450 | 450 | 430 | 435 | 20,000 | 4,350 |
| 1997-03-31 | 451 | 455 | 450 | 450 | 12,000 | 4,500 |
| 1997-03-28 | 451 | 451 | 442 | 450 | 7,000 | 4,500 |
| 1997-03-27 | 469 | 473 | 451 | 451 | 20,000 | 4,510 |
| 1997-03-26 | 474 | 474 | 469 | 470 | 20,000 | 4,700 |
| 1997-03-25 | 450 | 474 | 450 | 474 | 32,000 | 4,740 |
| 1997-03-24 | 460 | 460 | 440 | 440 | 57,000 | 4,400 |
| 1997-03-21 | 476 | 479 | 450 | 460 | 93,000 | 4,600 |
| 1997-03-19 | 485 | 485 | 473 | 475 | 39,000 | 4,750 |
| 1997-03-18 | 470 | 484 | 470 | 484 | 28,000 | 4,840 |
| 1997-03-17 | 466 | 470 | 460 | 470 | 47,000 | 4,700 |
| 1997-03-14 | 450 | 455 | 450 | 451 | 57,000 | 4,510 |
| 1997-03-13 | 469 | 469 | 465 | 468 | 11,000 | 4,680 |
| 1997-03-12 | 465 | 469 | 460 | 469 | 15,000 | 4,690 |
| 1997-03-11 | 454 | 470 | 454 | 465 | 16,000 | 4,650 |
| 1997-03-10 | 453 | 453 | 453 | 453 | 9,000 | 4,530 |
| 1997-03-07 | 450 | 472 | 450 | 472 | 16,000 | 4,720 |
| 1997-03-06 | 455 | 455 | 450 | 452 | 34,000 | 4,520 |
| 1997-03-05 | 462 | 462 | 458 | 458 | 18,000 | 4,580 |
| 1997-03-04 | 466 | 468 | 466 | 466 | 17,000 | 4,660 |
| 1997-03-03 | 468 | 471 | 466 | 466 | 12,000 | 4,660 |
| 1997-02-28 | 490 | 490 | 476 | 476 | 22,000 | 4,760 |
| 1997-02-27 | 492 | 492 | 490 | 490 | 27,000 | 4,900 |
| 1997-02-26 | 492 | 495 | 491 | 491 | 29,000 | 4,910 |
| 1997-02-25 | 495 | 495 | 482 | 482 | 12,000 | 4,820 |
| 1997-02-24 | 482 | 500 | 482 | 500 | 16,000 | 5,000 |
| 1997-02-21 | 486 | 500 | 486 | 492 | 35,000 | 4,920 |
| 1997-02-20 | 470 | 495 | 470 | 491 | 34,000 | 4,910 |
| 1997-02-19 | 456 | 462 | 456 | 460 | 15,000 | 4,600 |
| 1997-02-18 | 470 | 470 | 462 | 462 | 9,000 | 4,620 |
| 1997-02-17 | 460 | 462 | 460 | 462 | 9,000 | 4,620 |
| 1997-02-14 | 452 | 456 | 450 | 456 | 67,000 | 4,560 |
| 1997-02-13 | 471 | 480 | 450 | 451 | 31,000 | 4,510 |
| 1997-02-12 | 455 | 470 | 455 | 470 | 11,000 | 4,700 |
| 1997-02-10 | 455 | 455 | 450 | 455 | 65,000 | 4,550 |
| 1997-02-07 | 480 | 480 | 455 | 455 | 82,000 | 4,550 |
| 1997-02-06 | 490 | 490 | 480 | 480 | 30,000 | 4,800 |
| 1997-02-05 | 498 | 498 | 481 | 481 | 21,000 | 4,810 |
| 1997-02-04 | 499 | 502 | 499 | 499 | 16,000 | 4,990 |
| 1997-02-03 | 492 | 499 | 488 | 499 | 18,000 | 4,990 |
| 1997-01-31 | 467 | 495 | 460 | 494 | 102,000 | 4,940 |
| 1997-01-30 | 493 | 494 | 470 | 471 | 57,000 | 4,710 |
| 1997-01-29 | 491 | 493 | 480 | 493 | 32,000 | 4,930 |
| 1997-01-28 | 498 | 498 | 494 | 495 | 50,000 | 4,950 |
| 1997-01-27 | 498 | 502 | 497 | 498 | 40,000 | 4,980 |
| 1997-01-24 | 520 | 522 | 502 | 512 | 38,000 | 5,120 |
| 1997-01-23 | 528 | 530 | 520 | 520 | 17,000 | 5,200 |
| 1997-01-22 | 510 | 528 | 500 | 528 | 28,000 | 5,280 |
| 1997-01-21 | 527 | 527 | 501 | 501 | 27,000 | 5,010 |
| 1997-01-20 | 539 | 539 | 503 | 507 | 39,000 | 5,070 |
| 1997-01-17 | 539 | 539 | 530 | 539 | 48,000 | 5,390 |
| 1997-01-16 | 539 | 539 | 530 | 530 | 18,000 | 5,300 |
| 1997-01-14 | 540 | 540 | 520 | 540 | 65,000 | 5,400 |
| 1997-01-13 | 519 | 550 | 519 | 530 | 61,000 | 5,300 |
| 1997-01-10 | 549 | 549 | 520 | 538 | 43,000 | 5,380 |
| 1997-01-09 | 560 | 560 | 550 | 550 | 59,000 | 5,500 |
| 1997-01-08 | 580 | 580 | 545 | 550 | 39,000 | 5,500 |
| 1997-01-07 | 588 | 588 | 570 | 570 | 12,000 | 5,700 |
| 1997-01-06 | 578 | 578 | 578 | 578 | 3,000 | 5,780 |
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