9305 (株)ヤマタネの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	236	240	235	240	14,000	2,400
1998-12-29	239	245	230	235	89,000	2,350
1998-12-28	255	255	221	239	216,000	2,390
1998-12-25	243	250	243	250	46,000	2,500
1998-12-24	252	255	241	243	86,000	2,430
1998-12-22	263	263	252	255	74,000	2,550
1998-12-21	274	274	251	261	42,000	2,610
1998-12-18	265	270	265	270	16,000	2,700
1998-12-17	267	270	266	266	37,000	2,660
1998-12-16	274	274	261	267	47,000	2,670
1998-12-15	270	275	250	255	171,000	2,550
1998-12-14	292	292	277	280	71,000	2,800
1998-12-11	309	309	294	296	86,000	2,960
1998-12-10	302	302	299	302	16,000	3,020
1998-12-09	300	302	299	302	51,000	3,020
1998-12-08	308	308	301	302	66,000	3,020
1998-12-07	298	306	298	298	67,000	2,980
1998-12-04	298	308	298	304	118,000	3,040
1998-12-03	296	308	290	308	87,000	3,080
1998-12-02	315	315	288	299	210,000	2,990
1998-12-01	305	305	300	305	152,000	3,050
1998-11-30	322	326	302	305	156,000	3,050
1998-11-27	328	331	320	325	315,000	3,250
1998-11-26	304	328	304	323	711,000	3,230
1998-11-25	276	294	275	294	229,000	2,940
1998-11-24	289	289	275	275	55,000	2,750
1998-11-20	272	283	271	283	85,000	2,830
1998-11-19	287	287	271	271	78,000	2,710
1998-11-18	280	290	280	282	70,000	2,820
1998-11-17	275	290	271	285	144,000	2,850
1998-11-16	275	279	272	272	73,000	2,720
1998-11-13	287	288	266	280	156,000	2,800
1998-11-12	293	294	283	287	162,000	2,870
1998-11-11	290	294	280	293	593,000	2,930
1998-11-10	266	292	263	290	383,000	2,900
1998-11-09	262	274	259	267	191,000	2,670
1998-11-06	255	265	246	264	312,000	2,640
1998-11-05	275	275	251	257	157,000	2,570
1998-11-04	260	289	258	271	401,000	2,710
1998-11-02	239	253	231	250	288,000	2,500
1998-10-30	234	240	225	240	183,000	2,400
1998-10-29	224	249	215	229	192,000	2,290
1998-10-28	176	225	176	225	213,000	2,250
1998-10-27	180	180	175	175	46,000	1,750
1998-10-26	182	182	180	180	11,000	1,800
1998-10-23	195	195	182	182	7,000	1,820
1998-10-22	185	195	181	181	26,000	1,810
1998-10-21	175	185	175	185	12,000	1,850
1998-10-20	180	180	172	180	27,000	1,800
1998-10-19	175	180	171	172	44,000	1,720
1998-10-16	175	176	175	175	41,000	1,750
1998-10-15	180	180	175	175	3,000	1,750
1998-10-14	181	181	175	180	17,000	1,800
1998-10-13	184	190	181	181	17,000	1,810
1998-10-12	191	191	184	184	24,000	1,840
1998-10-09	190	190	190	190	1,000	1,900
1998-10-08	194	194	193	193	22,000	1,930
1998-10-07	187	194	187	194	32,000	1,940
1998-10-06	180	188	176	188	16,000	1,880
1998-10-05	190	190	180	180	20,000	1,800
1998-10-02	194	194	190	190	25,000	1,900
1998-10-01	193	194	193	194	12,000	1,940
1998-09-30	202	202	196	197	30,000	1,970
1998-09-29	208	208	202	202	16,000	2,020
1998-09-28	205	205	203	205	20,000	2,050
1998-09-25	203	206	203	205	14,000	2,050
1998-09-24	214	222	210	215	42,000	2,150
1998-09-22	215	215	206	215	25,000	2,150
1998-09-21	210	215	210	215	3,000	2,150
1998-09-18	215	215	215	215	10,000	2,150
1998-09-17	216	216	215	215	9,000	2,150
1998-09-16	216	218	216	216	30,000	2,160
1998-09-14	220	222	216	216	65,000	2,160
1998-09-11	219	220	218	220	106,000	2,200
1998-09-10	227	227	220	220	74,000	2,200
1998-09-09	230	231	229	229	18,000	2,290
1998-09-08	233	233	225	230	74,000	2,300
1998-09-07	231	233	230	233	21,000	2,330
1998-09-04	236	236	231	231	28,000	2,310
1998-09-03	231	243	231	241	6,000	2,410
1998-09-02	231	250	231	250	19,000	2,500
1998-09-01	230	240	215	230	96,000	2,300
1998-08-31	240	240	230	230	15,000	2,300
1998-08-28	240	240	230	240	36,000	2,400
1998-08-27	240	240	238	240	33,000	2,400
1998-08-26	241	241	240	240	12,000	2,400
1998-08-25	250	250	240	240	4,000	2,400
1998-08-24	240	240	239	240	27,000	2,400
1998-08-21	240	250	240	250	6,000	2,500
1998-08-20	255	255	245	250	11,000	2,500
1998-08-19	245	255	245	253	36,000	2,530
1998-08-18	242	250	242	250	9,000	2,500
1998-08-17	245	245	240	242	36,000	2,420
1998-08-14	250	250	250	250	1,000	2,500
1998-08-13	242	250	240	250	12,000	2,500
1998-08-12	240	242	239	242	53,000	2,420
1998-08-11	243	251	241	241	11,000	2,410
1998-08-10	250	251	240	241	42,000	2,410
1998-08-07	251	252	245	249	102,000	2,490
1998-08-06	245	252	245	249	10,000	2,490
1998-08-05	240	240	240	240	1,000	2,400
1998-08-04	240	240	240	240	16,000	2,400
1998-08-03	247	247	243	243	6,000	2,430
1998-07-31	248	248	247	247	2,000	2,470
1998-07-30	242	246	241	241	20,000	2,410
1998-07-29	252	252	240	246	23,000	2,460
1998-07-28	249	255	249	253	38,000	2,530
1998-07-27	257	257	250	250	38,000	2,500
1998-07-24	259	259	257	257	17,000	2,570
1998-07-23	250	256	250	251	30,000	2,510
1998-07-22	267	267	267	267	5,000	2,670
1998-07-21	264	267	250	267	19,000	2,670
1998-07-17	264	264	258	262	32,000	2,620
1998-07-16	257	257	247	257	5,000	2,570
1998-07-15	264	264	255	257	26,000	2,570
1998-07-14	264	264	259	260	25,000	2,600
1998-07-13	251	260	243	259	29,000	2,590
1998-07-10	265	265	257	257	54,000	2,570
1998-07-09	266	266	254	265	36,000	2,650
1998-07-08	265	265	260	261	47,000	2,610
1998-07-07	268	268	265	266	44,000	2,660
1998-07-06	269	269	262	263	22,000	2,630
1998-07-03	259	268	252	268	18,000	2,680
1998-07-02	270	270	266	269	32,000	2,690
1998-07-01	245	255	245	251	167,000	2,510
1998-06-30	243	245	242	243	59,000	2,430
1998-06-29	243	243	243	243	9,000	2,430
1998-06-26	235	238	235	238	18,000	2,380
1998-06-25	245	245	233	233	4,000	2,330
1998-06-24	244	244	233	233	7,000	2,330
1998-06-23	235	245	235	244	59,000	2,440
1998-06-22	245	245	245	245	77,000	2,450
1998-06-19	245	245	244	245	62,000	2,450
1998-06-18	240	240	230	240	46,000	2,400
1998-06-17	231	235	230	235	227,000	2,350
1998-06-16	230	231	228	231	86,000	2,310
1998-06-15	228	240	228	240	25,000	2,400
1998-06-12	225	230	225	228	85,000	2,280
1998-06-11	230	230	225	230	12,000	2,300
1998-06-10	232	236	230	230	38,000	2,300
1998-06-09	240	240	232	232	2,000	2,320
1998-06-08	237	241	230	241	16,000	2,410
1998-06-05	240	242	238	242	13,000	2,420
1998-06-04	241	242	240	242	16,000	2,420
1998-06-03	240	241	240	241	4,000	2,410
1998-06-02	245	245	240	240	8,000	2,400
1998-06-01	242	242	240	240	15,000	2,400
1998-05-29	243	243	242	242	26,000	2,420
1998-05-28	245	245	243	243	121,000	2,430
1998-05-27	248	248	245	245	12,000	2,450
1998-05-26	250	250	246	248	35,000	2,480
1998-05-25	255	255	245	250	10,000	2,500
1998-05-22	250	250	245	250	23,000	2,500
1998-05-21	246	250	245	250	50,000	2,500
1998-05-20	248	248	246	246	16,000	2,460
1998-05-19	249	249	246	246	4,000	2,460
1998-05-18	250	250	240	250	5,000	2,500
1998-05-15	242	250	242	250	15,000	2,500
1998-05-14	250	250	241	250	5,000	2,500
1998-05-13	250	250	245	250	22,000	2,500
1998-05-12	250	250	245	250	16,000	2,500
1998-05-11	250	250	250	250	14,000	2,500
1998-05-08	250	250	250	250	2,000	2,500
1998-05-07	254	254	240	253	19,000	2,530
1998-05-06	258	258	253	253	140,000	2,530
1998-05-01	265	265	258	260	36,000	2,600
1998-04-30	264	265	261	265	12,000	2,650
1998-04-28	261	265	260	265	19,000	2,650
1998-04-27	264	264	261	261	19,000	2,610
1998-04-24	279	279	279	279	6,000	2,790
1998-04-23	261	279	261	279	133,000	2,790
1998-04-22	261	265	261	261	13,000	2,610
1998-04-21	277	279	265	265	18,000	2,650
1998-04-20	277	277	266	275	7,000	2,750
1998-04-17	261	261	255	257	14,000	2,570
1998-04-16	270	270	260	261	35,000	2,610
1998-04-15	271	272	266	266	34,000	2,660
1998-04-14	277	277	267	277	15,000	2,770
1998-04-13	280	280	278	278	3,000	2,780
1998-04-10	280	280	280	280	6,000	2,800
1998-04-09	283	283	280	280	4,000	2,800
1998-04-08	264	285	264	280	103,000	2,800
1998-04-07	264	264	261	264	11,000	2,640
1998-04-06	259	261	258	261	12,000	2,610
1998-04-03	267	267	255	260	35,000	2,600
1998-04-02	273	273	262	263	59,000	2,630
1998-04-01	284	284	275	275	99,000	2,750
1998-03-31	270	287	265	285	89,000	2,850
1998-03-30	288	288	270	270	6,000	2,700
1998-03-27	289	290	284	284	11,000	2,840
1998-03-26	288	289	283	288	8,000	2,880
1998-03-25	276	294	275	294	26,000	2,940
1998-03-24	275	275	270	275	13,000	2,750
1998-03-23	275	281	275	275	13,000	2,750
1998-03-20	280	284	280	284	11,000	2,840
1998-03-19	285	285	275	275	5,000	2,750
1998-03-18	281	285	280	280	7,000	2,800
1998-03-17	285	285	284	285	7,000	2,850
1998-03-16	280	281	280	281	4,000	2,810
1998-03-13	260	290	260	290	85,000	2,900
1998-03-12	274	274	269	269	49,000	2,690
1998-03-11	275	275	265	269	71,000	2,690
1998-03-10	289	289	265	265	48,000	2,650
1998-03-09	290	290	290	290	1,000	2,900
1998-03-06	280	290	280	290	9,000	2,900
1998-03-05	287	290	285	285	8,000	2,850
1998-03-04	294	294	294	294	3,000	2,940
1998-03-03	297	297	287	294	24,000	2,940
1998-03-02	281	296	281	294	37,000	2,940
1998-02-27	280	280	279	280	5,000	2,800
1998-02-26	276	276	267	267	15,000	2,670
1998-02-25	267	267	260	267	11,000	2,670
1998-02-24	273	273	265	267	11,000	2,670
1998-02-23	268	268	268	268	9,000	2,680
1998-02-20	278	278	268	268	10,000	2,680
1998-02-19	263	275	263	275	15,000	2,750
1998-02-18	280	280	270	278	10,000	2,780
1998-02-17	279	280	279	280	13,000	2,800
1998-02-16	283	283	280	280	10,000	2,800
1998-02-13	309	310	298	298	24,000	2,980
1998-02-12	310	310	305	309	37,000	3,090
1998-02-10	290	300	290	300	53,000	3,000
1998-02-09	280	281	280	281	10,000	2,810
1998-02-06	270	280	270	280	4,000	2,800
1998-02-05	270	275	270	275	23,000	2,750
1998-02-04	262	270	255	270	20,000	2,700
1998-02-03	252	267	252	260	11,000	2,600
1998-02-02	264	264	250	250	19,000	2,500
1998-01-30	281	281	260	271	22,000	2,710
1998-01-29	292	300	279	279	53,000	2,790
1998-01-28	300	300	290	297	80,000	2,970
1998-01-27	279	290	275	290	32,000	2,900
1998-01-26	261	275	261	270	69,000	2,700
1998-01-23	251	260	250	260	31,000	2,600
1998-01-22	250	250	249	250	16,000	2,500
1998-01-21	246	265	246	260	34,000	2,600
1998-01-20	240	245	239	245	49,000	2,450
1998-01-19	226	232	226	230	38,000	2,300
1998-01-16	210	223	210	223	32,000	2,230
1998-01-14	214	214	210	212	17,000	2,120
1998-01-13	213	215	210	210	330,000	2,100
1998-01-12	214	214	213	213	2,000	2,130
1998-01-09	220	220	215	215	4,000	2,150
1998-01-08	215	225	215	220	16,000	2,200
1998-01-07	215	218	215	218	4,000	2,180
1998-01-06	220	220	210	215	23,000	2,150
1998-01-05	223	225	223	225	5,000	2,250

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9305 (株)ヤマタネ の時系列データ [1998年度]

9305 (株)ヤマタネの時系列データ [1998年度]