9305 (株)ヤマタネ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 116 | 118 | 116 | 118 | 35,000 | 1,180 |
| 2000-12-28 | 114 | 116 | 113 | 116 | 7,000 | 1,160 |
| 2000-12-27 | 112 | 113 | 112 | 113 | 12,000 | 1,130 |
| 2000-12-26 | 114 | 114 | 113 | 113 | 42,000 | 1,130 |
| 2000-12-25 | 112 | 114 | 112 | 114 | 26,000 | 1,140 |
| 2000-12-22 | 113 | 113 | 110 | 110 | 57,000 | 1,100 |
| 2000-12-21 | 115 | 116 | 111 | 111 | 53,000 | 1,110 |
| 2000-12-20 | 117 | 118 | 110 | 118 | 57,000 | 1,180 |
| 2000-12-19 | 118 | 119 | 118 | 118 | 27,000 | 1,180 |
| 2000-12-18 | 119 | 119 | 119 | 119 | 20,000 | 1,190 |
| 2000-12-15 | 121 | 122 | 120 | 120 | 48,000 | 1,200 |
| 2000-12-14 | 120 | 121 | 120 | 120 | 35,000 | 1,200 |
| 2000-12-13 | 122 | 125 | 121 | 125 | 20,000 | 1,250 |
| 2000-12-12 | 123 | 125 | 121 | 125 | 28,000 | 1,250 |
| 2000-12-11 | 125 | 126 | 122 | 126 | 48,000 | 1,260 |
| 2000-12-08 | 120 | 121 | 120 | 120 | 48,000 | 1,200 |
| 2000-12-07 | 129 | 129 | 125 | 125 | 8,000 | 1,250 |
| 2000-12-06 | 130 | 130 | 125 | 127 | 17,000 | 1,270 |
| 2000-12-05 | 130 | 130 | 125 | 126 | 45,000 | 1,260 |
| 2000-12-04 | 130 | 135 | 130 | 130 | 127,000 | 1,300 |
| 2000-12-01 | 120 | 125 | 120 | 120 | 90,000 | 1,200 |
| 2000-11-30 | 122 | 123 | 119 | 120 | 54,000 | 1,200 |
| 2000-11-29 | 118 | 119 | 118 | 119 | 15,000 | 1,190 |
| 2000-11-28 | 119 | 120 | 118 | 119 | 30,000 | 1,190 |
| 2000-11-27 | 118 | 120 | 118 | 119 | 13,000 | 1,190 |
| 2000-11-24 | 120 | 120 | 117 | 117 | 34,000 | 1,170 |
| 2000-11-22 | 117 | 120 | 117 | 120 | 15,000 | 1,200 |
| 2000-11-21 | 119 | 122 | 117 | 117 | 44,000 | 1,170 |
| 2000-11-20 | 119 | 119 | 117 | 118 | 16,000 | 1,180 |
| 2000-11-17 | 119 | 121 | 119 | 119 | 23,000 | 1,190 |
| 2000-11-16 | 119 | 121 | 119 | 121 | 11,000 | 1,210 |
| 2000-11-15 | 118 | 123 | 117 | 117 | 26,000 | 1,170 |
| 2000-11-14 | 118 | 120 | 118 | 120 | 10,000 | 1,200 |
| 2000-11-13 | 118 | 120 | 118 | 120 | 5,000 | 1,200 |
| 2000-11-10 | 121 | 121 | 119 | 120 | 28,000 | 1,200 |
| 2000-11-09 | 124 | 124 | 121 | 121 | 4,000 | 1,210 |
| 2000-11-08 | 122 | 124 | 121 | 124 | 7,000 | 1,240 |
| 2000-11-07 | 125 | 125 | 120 | 121 | 31,000 | 1,210 |
| 2000-11-06 | 124 | 125 | 123 | 125 | 49,000 | 1,250 |
| 2000-11-02 | 125 | 125 | 120 | 124 | 41,000 | 1,240 |
| 2000-11-01 | 120 | 125 | 120 | 125 | 22,000 | 1,250 |
| 2000-10-31 | 120 | 125 | 120 | 125 | 21,000 | 1,250 |
| 2000-10-30 | 125 | 125 | 124 | 124 | 18,000 | 1,240 |
| 2000-10-27 | 120 | 125 | 120 | 125 | 62,000 | 1,250 |
| 2000-10-26 | 120 | 125 | 120 | 125 | 23,000 | 1,250 |
| 2000-10-25 | 125 | 125 | 118 | 119 | 22,000 | 1,190 |
| 2000-10-24 | 124 | 126 | 124 | 125 | 19,000 | 1,250 |
| 2000-10-23 | 121 | 126 | 121 | 126 | 17,000 | 1,260 |
| 2000-10-20 | 129 | 129 | 125 | 128 | 13,000 | 1,280 |
| 2000-10-19 | 123 | 126 | 123 | 124 | 31,000 | 1,240 |
| 2000-10-18 | 123 | 124 | 123 | 124 | 19,000 | 1,240 |
| 2000-10-17 | 123 | 125 | 123 | 125 | 6,000 | 1,250 |
| 2000-10-16 | 124 | 125 | 124 | 125 | 11,000 | 1,250 |
| 2000-10-13 | 123 | 124 | 122 | 124 | 37,000 | 1,240 |
| 2000-10-12 | 125 | 125 | 121 | 121 | 22,000 | 1,210 |
| 2000-10-11 | 121 | 125 | 118 | 125 | 12,000 | 1,250 |
| 2000-10-10 | 121 | 126 | 121 | 126 | 6,000 | 1,260 |
| 2000-10-06 | 125 | 126 | 119 | 126 | 37,000 | 1,260 |
| 2000-10-05 | 127 | 127 | 125 | 127 | 7,000 | 1,270 |
| 2000-10-04 | 127 | 128 | 121 | 128 | 17,000 | 1,280 |
| 2000-10-03 | 124 | 129 | 124 | 129 | 5,000 | 1,290 |
| 2000-10-02 | 129 | 129 | 127 | 128 | 11,000 | 1,280 |
| 2000-09-29 | 125 | 129 | 120 | 129 | 58,000 | 1,290 |
| 2000-09-28 | 118 | 125 | 118 | 125 | 24,000 | 1,250 |
| 2000-09-27 | 119 | 121 | 116 | 118 | 25,000 | 1,180 |
| 2000-09-26 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2000-09-25 | 121 | 127 | 120 | 126 | 28,000 | 1,260 |
| 2000-09-22 | 120 | 120 | 118 | 120 | 21,000 | 1,200 |
| 2000-09-21 | 121 | 124 | 118 | 124 | 39,000 | 1,240 |
| 2000-09-20 | 129 | 129 | 120 | 120 | 35,000 | 1,200 |
| 2000-09-19 | 119 | 121 | 117 | 121 | 36,000 | 1,210 |
| 2000-09-18 | 116 | 119 | 115 | 119 | 32,000 | 1,190 |
| 2000-09-14 | 115 | 116 | 115 | 116 | 13,000 | 1,160 |
| 2000-09-13 | 115 | 118 | 115 | 115 | 31,000 | 1,150 |
| 2000-09-12 | 116 | 118 | 116 | 116 | 11,000 | 1,160 |
| 2000-09-11 | 120 | 120 | 118 | 118 | 20,000 | 1,180 |
| 2000-09-08 | 115 | 118 | 115 | 118 | 25,000 | 1,180 |
| 2000-09-07 | 115 | 116 | 115 | 115 | 29,000 | 1,150 |
| 2000-09-06 | 120 | 120 | 115 | 120 | 58,000 | 1,200 |
| 2000-09-05 | 125 | 127 | 115 | 116 | 93,000 | 1,160 |
| 2000-09-04 | 124 | 127 | 124 | 126 | 12,000 | 1,260 |
| 2000-09-01 | 125 | 135 | 125 | 128 | 35,000 | 1,280 |
| 2000-08-31 | 131 | 132 | 125 | 125 | 18,000 | 1,250 |
| 2000-08-30 | 125 | 131 | 125 | 131 | 16,000 | 1,310 |
| 2000-08-29 | 133 | 133 | 121 | 130 | 31,000 | 1,300 |
| 2000-08-28 | 130 | 131 | 130 | 130 | 17,000 | 1,300 |
| 2000-08-25 | 130 | 132 | 128 | 130 | 25,000 | 1,300 |
| 2000-08-24 | 128 | 133 | 128 | 128 | 16,000 | 1,280 |
| 2000-08-23 | 128 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2000-08-22 | 132 | 133 | 125 | 130 | 17,000 | 1,300 |
| 2000-08-21 | 135 | 135 | 126 | 127 | 40,000 | 1,270 |
| 2000-08-18 | 128 | 135 | 128 | 134 | 63,000 | 1,340 |
| 2000-08-17 | 130 | 130 | 129 | 129 | 22,000 | 1,290 |
| 2000-08-16 | 130 | 134 | 129 | 130 | 47,000 | 1,300 |
| 2000-08-15 | 130 | 135 | 130 | 135 | 9,000 | 1,350 |
| 2000-08-14 | 131 | 131 | 131 | 131 | 11,000 | 1,310 |
| 2000-08-11 | 131 | 134 | 131 | 132 | 35,000 | 1,320 |
| 2000-08-10 | 135 | 136 | 131 | 135 | 35,000 | 1,350 |
| 2000-08-09 | 134 | 135 | 133 | 135 | 12,000 | 1,350 |
| 2000-08-08 | 133 | 135 | 133 | 135 | 19,000 | 1,350 |
| 2000-08-07 | 132 | 135 | 132 | 135 | 15,000 | 1,350 |
| 2000-08-04 | 132 | 133 | 131 | 132 | 36,000 | 1,320 |
| 2000-08-03 | 133 | 133 | 131 | 132 | 48,000 | 1,320 |
| 2000-08-02 | 135 | 135 | 132 | 132 | 19,000 | 1,320 |
| 2000-08-01 | 132 | 135 | 130 | 134 | 36,000 | 1,340 |
| 2000-07-31 | 133 | 133 | 131 | 133 | 65,000 | 1,330 |
| 2000-07-28 | 135 | 135 | 133 | 134 | 45,000 | 1,340 |
| 2000-07-27 | 135 | 135 | 132 | 134 | 42,000 | 1,340 |
| 2000-07-26 | 135 | 135 | 133 | 134 | 31,000 | 1,340 |
| 2000-07-25 | 133 | 135 | 133 | 134 | 19,000 | 1,340 |
| 2000-07-24 | 137 | 137 | 133 | 133 | 32,000 | 1,330 |
| 2000-07-21 | 137 | 140 | 137 | 138 | 21,000 | 1,380 |
| 2000-07-19 | 134 | 139 | 132 | 138 | 36,000 | 1,380 |
| 2000-07-18 | 138 | 140 | 135 | 135 | 69,000 | 1,350 |
| 2000-07-17 | 139 | 140 | 136 | 137 | 52,000 | 1,370 |
| 2000-07-14 | 140 | 140 | 136 | 140 | 19,000 | 1,400 |
| 2000-07-13 | 142 | 142 | 135 | 142 | 57,000 | 1,420 |
| 2000-07-12 | 144 | 144 | 134 | 142 | 38,000 | 1,420 |
| 2000-07-11 | 142 | 143 | 141 | 142 | 32,000 | 1,420 |
| 2000-07-10 | 139 | 144 | 138 | 138 | 44,000 | 1,380 |
| 2000-07-07 | 133 | 135 | 133 | 134 | 19,000 | 1,340 |
| 2000-07-06 | 135 | 135 | 133 | 134 | 69,000 | 1,340 |
| 2000-07-05 | 138 | 139 | 136 | 137 | 52,000 | 1,370 |
| 2000-07-04 | 141 | 142 | 139 | 139 | 163,000 | 1,390 |
| 2000-07-03 | 135 | 143 | 135 | 139 | 71,000 | 1,390 |
| 2000-06-30 | 130 | 133 | 130 | 133 | 38,000 | 1,330 |
| 2000-06-29 | 129 | 132 | 128 | 132 | 28,000 | 1,320 |
| 2000-06-28 | 134 | 134 | 125 | 127 | 56,000 | 1,270 |
| 2000-06-27 | 125 | 128 | 124 | 128 | 44,000 | 1,280 |
| 2000-06-26 | 124 | 125 | 124 | 124 | 50,000 | 1,240 |
| 2000-06-23 | 126 | 126 | 124 | 124 | 66,000 | 1,240 |
| 2000-06-22 | 125 | 126 | 123 | 125 | 53,000 | 1,250 |
| 2000-06-21 | 122 | 123 | 121 | 123 | 68,000 | 1,230 |
| 2000-06-20 | 120 | 121 | 116 | 121 | 54,000 | 1,210 |
| 2000-06-19 | 119 | 120 | 119 | 120 | 32,000 | 1,200 |
| 2000-06-16 | 125 | 125 | 120 | 120 | 43,000 | 1,200 |
| 2000-06-15 | 119 | 123 | 119 | 122 | 22,000 | 1,220 |
| 2000-06-14 | 124 | 125 | 123 | 125 | 46,000 | 1,250 |
| 2000-06-13 | 124 | 124 | 121 | 124 | 30,000 | 1,240 |
| 2000-06-12 | 126 | 126 | 120 | 120 | 92,000 | 1,200 |
| 2000-06-09 | 112 | 116 | 112 | 116 | 77,000 | 1,160 |
| 2000-06-08 | 115 | 115 | 112 | 112 | 26,000 | 1,120 |
| 2000-06-07 | 113 | 113 | 110 | 110 | 34,000 | 1,100 |
| 2000-06-06 | 115 | 115 | 113 | 113 | 34,000 | 1,130 |
| 2000-06-05 | 112 | 115 | 112 | 113 | 25,000 | 1,130 |
| 2000-06-02 | 113 | 117 | 112 | 112 | 18,000 | 1,120 |
| 2000-06-01 | 112 | 113 | 110 | 113 | 28,000 | 1,130 |
| 2000-05-31 | 119 | 120 | 119 | 119 | 16,000 | 1,190 |
| 2000-05-30 | 117 | 119 | 117 | 118 | 40,000 | 1,180 |
| 2000-05-29 | 116 | 117 | 114 | 117 | 28,000 | 1,170 |
| 2000-05-26 | 112 | 112 | 112 | 112 | 7,000 | 1,120 |
| 2000-05-25 | 114 | 114 | 110 | 112 | 23,000 | 1,120 |
| 2000-05-24 | 112 | 113 | 111 | 113 | 4,000 | 1,130 |
| 2000-05-23 | 116 | 116 | 110 | 112 | 50,000 | 1,120 |
| 2000-05-22 | 118 | 118 | 115 | 115 | 15,000 | 1,150 |
| 2000-05-19 | 116 | 116 | 111 | 116 | 37,000 | 1,160 |
| 2000-05-18 | 116 | 116 | 113 | 114 | 16,000 | 1,140 |
| 2000-05-17 | 115 | 117 | 115 | 116 | 20,000 | 1,160 |
| 2000-05-16 | 113 | 117 | 113 | 114 | 21,000 | 1,140 |
| 2000-05-15 | 120 | 120 | 113 | 113 | 11,000 | 1,130 |
| 2000-05-12 | 110 | 118 | 110 | 113 | 9,000 | 1,130 |
| 2000-05-11 | 113 | 114 | 110 | 110 | 26,000 | 1,100 |
| 2000-05-10 | 114 | 114 | 111 | 113 | 21,000 | 1,130 |
| 2000-05-09 | 115 | 115 | 111 | 114 | 4,000 | 1,140 |
| 2000-05-08 | 113 | 113 | 108 | 113 | 14,000 | 1,130 |
| 2000-05-02 | 112 | 115 | 108 | 115 | 20,000 | 1,150 |
| 2000-05-01 | 106 | 112 | 106 | 112 | 16,000 | 1,120 |
| 2000-04-28 | 115 | 115 | 106 | 106 | 25,000 | 1,060 |
| 2000-04-27 | 111 | 115 | 110 | 110 | 20,000 | 1,100 |
| 2000-04-26 | 112 | 113 | 110 | 112 | 22,000 | 1,120 |
| 2000-04-25 | 115 | 115 | 110 | 112 | 46,000 | 1,120 |
| 2000-04-24 | 113 | 116 | 111 | 112 | 21,000 | 1,120 |
| 2000-04-21 | 110 | 116 | 110 | 116 | 42,000 | 1,160 |
| 2000-04-20 | 125 | 125 | 117 | 125 | 38,000 | 1,250 |
| 2000-04-19 | 124 | 124 | 115 | 118 | 21,000 | 1,180 |
| 2000-04-18 | 123 | 125 | 120 | 125 | 26,000 | 1,250 |
| 2000-04-17 | 121 | 125 | 112 | 125 | 35,000 | 1,250 |
| 2000-04-14 | 126 | 130 | 125 | 130 | 17,000 | 1,300 |
| 2000-04-13 | 127 | 128 | 126 | 126 | 11,000 | 1,260 |
| 2000-04-12 | 124 | 129 | 124 | 129 | 11,000 | 1,290 |
| 2000-04-11 | 126 | 130 | 124 | 128 | 44,000 | 1,280 |
| 2000-04-10 | 128 | 130 | 124 | 124 | 29,000 | 1,240 |
| 2000-04-07 | 130 | 130 | 127 | 128 | 40,000 | 1,280 |
| 2000-04-06 | 136 | 136 | 131 | 131 | 23,000 | 1,310 |
| 2000-04-05 | 133 | 138 | 126 | 137 | 78,000 | 1,370 |
| 2000-04-04 | 125 | 129 | 123 | 127 | 40,000 | 1,270 |
| 2000-04-03 | 121 | 125 | 121 | 125 | 32,000 | 1,250 |
| 2000-03-31 | 125 | 125 | 123 | 124 | 22,000 | 1,240 |
| 2000-03-30 | 130 | 130 | 125 | 125 | 26,000 | 1,250 |
| 2000-03-29 | 129 | 130 | 123 | 130 | 35,000 | 1,300 |
| 2000-03-28 | 134 | 134 | 122 | 123 | 24,000 | 1,230 |
| 2000-03-27 | 135 | 136 | 119 | 120 | 75,000 | 1,200 |
| 2000-03-24 | 115 | 115 | 114 | 114 | 37,000 | 1,140 |
| 2000-03-23 | 116 | 117 | 115 | 116 | 40,000 | 1,160 |
| 2000-03-22 | 117 | 117 | 113 | 114 | 47,000 | 1,140 |
| 2000-03-21 | 116 | 116 | 114 | 115 | 54,000 | 1,150 |
| 2000-03-17 | 110 | 114 | 105 | 114 | 38,000 | 1,140 |
| 2000-03-16 | 111 | 111 | 105 | 110 | 39,000 | 1,100 |
| 2000-03-15 | 112 | 112 | 109 | 111 | 29,000 | 1,110 |
| 2000-03-14 | 109 | 112 | 108 | 112 | 31,000 | 1,120 |
| 2000-03-13 | 110 | 110 | 108 | 110 | 43,000 | 1,100 |
| 2000-03-10 | 110 | 110 | 100 | 109 | 234,000 | 1,090 |
| 2000-03-09 | 106 | 111 | 103 | 103 | 25,000 | 1,030 |
| 2000-03-08 | 106 | 112 | 106 | 106 | 57,000 | 1,060 |
| 2000-03-07 | 112 | 113 | 106 | 110 | 46,000 | 1,100 |
| 2000-03-06 | 112 | 112 | 106 | 110 | 52,000 | 1,100 |
| 2000-03-03 | 113 | 113 | 105 | 107 | 29,000 | 1,070 |
| 2000-03-02 | 110 | 115 | 108 | 108 | 21,000 | 1,080 |
| 2000-03-01 | 112 | 117 | 109 | 115 | 28,000 | 1,150 |
| 2000-02-29 | 111 | 117 | 108 | 108 | 51,000 | 1,080 |
| 2000-02-28 | 118 | 118 | 108 | 111 | 123,000 | 1,110 |
| 2000-02-25 | 108 | 109 | 105 | 108 | 53,000 | 1,080 |
| 2000-02-24 | 98 | 110 | 98 | 104 | 29,000 | 1,040 |
| 2000-02-23 | 103 | 103 | 90 | 98 | 44,000 | 980 |
| 2000-02-22 | 108 | 110 | 105 | 105 | 46,000 | 1,050 |
| 2000-02-21 | 112 | 113 | 110 | 110 | 35,000 | 1,100 |
| 2000-02-18 | 117 | 117 | 113 | 113 | 23,000 | 1,130 |
| 2000-02-17 | 117 | 117 | 115 | 115 | 17,000 | 1,150 |
| 2000-02-16 | 117 | 117 | 115 | 117 | 37,000 | 1,170 |
| 2000-02-15 | 116 | 117 | 116 | 116 | 27,000 | 1,160 |
| 2000-02-14 | 120 | 120 | 116 | 116 | 54,000 | 1,160 |
| 2000-02-10 | 120 | 126 | 119 | 119 | 19,000 | 1,190 |
| 2000-02-09 | 122 | 125 | 117 | 125 | 55,000 | 1,250 |
| 2000-02-08 | 123 | 123 | 119 | 121 | 10,000 | 1,210 |
| 2000-02-07 | 120 | 128 | 117 | 117 | 49,000 | 1,170 |
| 2000-02-04 | 122 | 123 | 120 | 120 | 68,000 | 1,200 |
| 2000-02-03 | 123 | 124 | 122 | 122 | 12,000 | 1,220 |
| 2000-02-02 | 126 | 130 | 121 | 121 | 48,000 | 1,210 |
| 2000-02-01 | 129 | 129 | 123 | 123 | 45,000 | 1,230 |
| 2000-01-31 | 129 | 133 | 126 | 126 | 22,000 | 1,260 |
| 2000-01-28 | 131 | 135 | 125 | 125 | 21,000 | 1,250 |
| 2000-01-27 | 130 | 130 | 127 | 130 | 28,000 | 1,300 |
| 2000-01-26 | 129 | 130 | 128 | 130 | 48,000 | 1,300 |
| 2000-01-25 | 129 | 130 | 128 | 128 | 26,000 | 1,280 |
| 2000-01-24 | 131 | 131 | 127 | 129 | 44,000 | 1,290 |
| 2000-01-21 | 131 | 136 | 123 | 126 | 100,000 | 1,260 |
| 2000-01-20 | 148 | 149 | 140 | 140 | 20,000 | 1,400 |
| 2000-01-19 | 142 | 142 | 135 | 138 | 55,000 | 1,380 |
| 2000-01-18 | 142 | 143 | 138 | 141 | 22,000 | 1,410 |
| 2000-01-17 | 140 | 147 | 140 | 147 | 51,000 | 1,470 |
| 2000-01-14 | 143 | 143 | 134 | 136 | 75,000 | 1,360 |
| 2000-01-13 | 123 | 135 | 120 | 133 | 107,000 | 1,330 |
| 2000-01-12 | 127 | 127 | 124 | 124 | 12,000 | 1,240 |
| 2000-01-11 | 120 | 127 | 120 | 127 | 16,000 | 1,270 |
| 2000-01-07 | 120 | 120 | 116 | 120 | 25,000 | 1,200 |
| 2000-01-06 | 125 | 125 | 118 | 120 | 21,000 | 1,200 |
| 2000-01-05 | 126 | 126 | 118 | 125 | 25,000 | 1,250 |
| 2000-01-04 | 128 | 128 | 127 | 128 | 12,000 | 1,280 |
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