9305 (株)ヤマタネ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 73 | 75 | 71 | 75 | 28,000 | 750 |
| 2001-12-27 | 72 | 74 | 70 | 74 | 20,000 | 740 |
| 2001-12-26 | 70 | 73 | 70 | 72 | 46,000 | 720 |
| 2001-12-25 | 72 | 74 | 72 | 73 | 45,000 | 730 |
| 2001-12-21 | 69 | 72 | 69 | 72 | 41,000 | 720 |
| 2001-12-20 | 66 | 70 | 63 | 68 | 102,000 | 680 |
| 2001-12-19 | 64 | 65 | 61 | 65 | 62,000 | 650 |
| 2001-12-18 | 62 | 69 | 62 | 64 | 61,000 | 640 |
| 2001-12-17 | 70 | 71 | 61 | 61 | 82,000 | 610 |
| 2001-12-14 | 72 | 75 | 71 | 71 | 150,000 | 710 |
| 2001-12-13 | 74 | 75 | 73 | 74 | 30,000 | 740 |
| 2001-12-12 | 75 | 78 | 74 | 74 | 104,000 | 740 |
| 2001-12-11 | 77 | 79 | 74 | 75 | 73,000 | 750 |
| 2001-12-10 | 83 | 86 | 71 | 76 | 88,000 | 760 |
| 2001-12-07 | 86 | 89 | 80 | 87 | 84,000 | 870 |
| 2001-12-06 | 90 | 90 | 86 | 87 | 30,000 | 870 |
| 2001-12-05 | 89 | 90 | 87 | 90 | 40,000 | 900 |
| 2001-12-04 | 90 | 91 | 88 | 89 | 83,000 | 890 |
| 2001-12-03 | 92 | 92 | 90 | 91 | 14,000 | 910 |
| 2001-11-30 | 94 | 94 | 90 | 94 | 93,000 | 940 |
| 2001-11-29 | 91 | 93 | 91 | 92 | 35,000 | 920 |
| 2001-11-28 | 93 | 93 | 92 | 92 | 28,000 | 920 |
| 2001-11-27 | 94 | 94 | 93 | 94 | 17,000 | 940 |
| 2001-11-26 | 92 | 94 | 91 | 94 | 57,000 | 940 |
| 2001-11-22 | 92 | 92 | 90 | 91 | 44,000 | 910 |
| 2001-11-21 | 92 | 92 | 90 | 91 | 44,000 | 910 |
| 2001-11-20 | 93 | 93 | 91 | 92 | 22,000 | 920 |
| 2001-11-19 | 92 | 93 | 90 | 90 | 66,000 | 900 |
| 2001-11-16 | 93 | 93 | 91 | 93 | 71,000 | 930 |
| 2001-11-15 | 93 | 94 | 92 | 93 | 55,000 | 930 |
| 2001-11-14 | 92 | 94 | 92 | 92 | 49,000 | 920 |
| 2001-11-13 | 92 | 95 | 91 | 94 | 127,000 | 940 |
| 2001-11-12 | 99 | 99 | 95 | 95 | 71,000 | 950 |
| 2001-11-09 | 103 | 103 | 98 | 99 | 159,000 | 990 |
| 2001-11-08 | 102 | 104 | 102 | 103 | 162,000 | 1,030 |
| 2001-11-07 | 103 | 103 | 102 | 102 | 111,000 | 1,020 |
| 2001-11-06 | 103 | 107 | 101 | 101 | 579,000 | 1,010 |
| 2001-11-05 | 105 | 109 | 97 | 100 | 822,000 | 1,000 |
| 2001-11-02 | 93 | 106 | 93 | 106 | 457,000 | 1,060 |
| 2001-11-01 | 95 | 96 | 91 | 93 | 51,000 | 930 |
| 2001-10-31 | 92 | 93 | 92 | 93 | 31,000 | 930 |
| 2001-10-30 | 95 | 95 | 94 | 94 | 45,000 | 940 |
| 2001-10-29 | 97 | 99 | 95 | 95 | 40,000 | 950 |
| 2001-10-26 | 100 | 100 | 98 | 98 | 110,000 | 980 |
| 2001-10-25 | 97 | 98 | 96 | 96 | 79,000 | 960 |
| 2001-10-24 | 96 | 97 | 95 | 97 | 62,000 | 970 |
| 2001-10-23 | 95 | 97 | 93 | 97 | 42,000 | 970 |
| 2001-10-22 | 92 | 93 | 92 | 93 | 54,000 | 930 |
| 2001-10-19 | 91 | 92 | 90 | 92 | 54,000 | 920 |
| 2001-10-18 | 90 | 92 | 90 | 90 | 65,000 | 900 |
| 2001-10-17 | 92 | 93 | 92 | 93 | 70,000 | 930 |
| 2001-10-16 | 94 | 94 | 92 | 92 | 15,000 | 920 |
| 2001-10-15 | 92 | 94 | 92 | 94 | 47,000 | 940 |
| 2001-10-12 | 94 | 94 | 91 | 92 | 70,000 | 920 |
| 2001-10-11 | 93 | 93 | 90 | 92 | 133,000 | 920 |
| 2001-10-10 | 91 | 94 | 91 | 93 | 134,000 | 930 |
| 2001-10-09 | 92 | 94 | 91 | 91 | 194,000 | 910 |
| 2001-10-05 | 100 | 100 | 90 | 90 | 120,000 | 900 |
| 2001-10-04 | 100 | 102 | 99 | 102 | 29,000 | 1,020 |
| 2001-10-03 | 99 | 100 | 95 | 96 | 66,000 | 960 |
| 2001-10-02 | 98 | 99 | 95 | 99 | 34,000 | 990 |
| 2001-10-01 | 93 | 97 | 93 | 95 | 36,000 | 950 |
| 2001-09-28 | 93 | 94 | 92 | 93 | 108,000 | 930 |
| 2001-09-27 | 94 | 94 | 93 | 93 | 45,000 | 930 |
| 2001-09-26 | 96 | 96 | 93 | 94 | 28,000 | 940 |
| 2001-09-25 | 96 | 96 | 94 | 96 | 15,000 | 960 |
| 2001-09-21 | 93 | 94 | 92 | 93 | 75,000 | 930 |
| 2001-09-20 | 96 | 96 | 94 | 96 | 66,000 | 960 |
| 2001-09-19 | 95 | 97 | 95 | 96 | 44,000 | 960 |
| 2001-09-18 | 92 | 98 | 92 | 98 | 77,000 | 980 |
| 2001-09-17 | 96 | 98 | 93 | 93 | 61,000 | 930 |
| 2001-09-14 | 95 | 99 | 94 | 98 | 151,000 | 980 |
| 2001-09-13 | 91 | 95 | 91 | 95 | 112,000 | 950 |
| 2001-09-12 | 95 | 95 | 86 | 93 | 198,000 | 930 |
| 2001-09-11 | 101 | 101 | 100 | 101 | 68,000 | 1,010 |
| 2001-09-10 | 101 | 102 | 98 | 101 | 128,000 | 1,010 |
| 2001-09-07 | 105 | 105 | 102 | 105 | 76,000 | 1,050 |
| 2001-09-06 | 106 | 107 | 105 | 107 | 84,000 | 1,070 |
| 2001-09-05 | 106 | 108 | 105 | 108 | 81,000 | 1,080 |
| 2001-09-04 | 106 | 108 | 105 | 108 | 120,000 | 1,080 |
| 2001-09-03 | 110 | 112 | 107 | 109 | 112,000 | 1,090 |
| 2001-08-31 | 110 | 112 | 109 | 110 | 149,000 | 1,100 |
| 2001-08-30 | 115 | 116 | 110 | 115 | 263,000 | 1,150 |
| 2001-08-29 | 124 | 124 | 120 | 120 | 131,000 | 1,200 |
| 2001-08-28 | 125 | 127 | 123 | 125 | 195,000 | 1,250 |
| 2001-08-27 | 128 | 128 | 124 | 125 | 213,000 | 1,250 |
| 2001-08-24 | 133 | 133 | 123 | 126 | 376,000 | 1,260 |
| 2001-08-23 | 132 | 133 | 129 | 131 | 260,000 | 1,310 |
| 2001-08-22 | 132 | 133 | 125 | 127 | 463,000 | 1,270 |
| 2001-08-21 | 128 | 133 | 127 | 132 | 944,000 | 1,320 |
| 2001-08-20 | 116 | 126 | 116 | 125 | 646,000 | 1,250 |
| 2001-08-17 | 117 | 117 | 113 | 113 | 113,000 | 1,130 |
| 2001-08-16 | 109 | 116 | 109 | 114 | 78,000 | 1,140 |
| 2001-08-15 | 110 | 111 | 108 | 110 | 91,000 | 1,100 |
| 2001-08-14 | 112 | 112 | 109 | 110 | 37,000 | 1,100 |
| 2001-08-13 | 109 | 111 | 109 | 111 | 23,000 | 1,110 |
| 2001-08-10 | 109 | 111 | 109 | 109 | 57,000 | 1,090 |
| 2001-08-09 | 111 | 111 | 108 | 108 | 29,000 | 1,080 |
| 2001-08-08 | 110 | 110 | 108 | 108 | 49,000 | 1,080 |
| 2001-08-07 | 108 | 109 | 106 | 109 | 153,000 | 1,090 |
| 2001-08-06 | 112 | 112 | 108 | 108 | 30,000 | 1,080 |
| 2001-08-03 | 113 | 113 | 109 | 111 | 75,000 | 1,110 |
| 2001-08-02 | 109 | 114 | 109 | 114 | 129,000 | 1,140 |
| 2001-08-01 | 108 | 110 | 108 | 108 | 62,000 | 1,080 |
| 2001-07-31 | 110 | 110 | 108 | 109 | 36,000 | 1,090 |
| 2001-07-30 | 110 | 115 | 107 | 115 | 67,000 | 1,150 |
| 2001-07-27 | 109 | 110 | 109 | 110 | 41,000 | 1,100 |
| 2001-07-26 | 110 | 110 | 108 | 109 | 53,000 | 1,090 |
| 2001-07-25 | 109 | 109 | 107 | 108 | 39,000 | 1,080 |
| 2001-07-24 | 103 | 109 | 103 | 109 | 91,000 | 1,090 |
| 2001-07-23 | 116 | 118 | 110 | 112 | 79,000 | 1,120 |
| 2001-07-19 | 119 | 119 | 116 | 118 | 19,000 | 1,180 |
| 2001-07-18 | 117 | 117 | 115 | 116 | 31,000 | 1,160 |
| 2001-07-17 | 119 | 119 | 118 | 118 | 16,000 | 1,180 |
| 2001-07-16 | 118 | 119 | 118 | 118 | 11,000 | 1,180 |
| 2001-07-13 | 118 | 120 | 118 | 118 | 39,000 | 1,180 |
| 2001-07-12 | 120 | 121 | 119 | 120 | 29,000 | 1,200 |
| 2001-07-11 | 123 | 123 | 120 | 121 | 25,000 | 1,210 |
| 2001-07-10 | 120 | 123 | 120 | 123 | 13,000 | 1,230 |
| 2001-07-09 | 121 | 122 | 119 | 120 | 44,000 | 1,200 |
| 2001-07-06 | 122 | 123 | 121 | 123 | 26,000 | 1,230 |
| 2001-07-05 | 125 | 125 | 121 | 124 | 27,000 | 1,240 |
| 2001-07-04 | 121 | 127 | 120 | 120 | 73,000 | 1,200 |
| 2001-07-03 | 125 | 126 | 122 | 122 | 96,000 | 1,220 |
| 2001-07-02 | 130 | 130 | 126 | 127 | 43,000 | 1,270 |
| 2001-06-29 | 129 | 130 | 126 | 127 | 56,000 | 1,270 |
| 2001-06-28 | 128 | 129 | 125 | 127 | 63,000 | 1,270 |
| 2001-06-27 | 127 | 128 | 125 | 127 | 91,000 | 1,270 |
| 2001-06-26 | 125 | 127 | 125 | 127 | 47,000 | 1,270 |
| 2001-06-25 | 123 | 126 | 122 | 124 | 40,000 | 1,240 |
| 2001-06-22 | 121 | 123 | 119 | 123 | 27,000 | 1,230 |
| 2001-06-21 | 118 | 120 | 118 | 120 | 20,000 | 1,200 |
| 2001-06-20 | 120 | 120 | 118 | 120 | 47,000 | 1,200 |
| 2001-06-19 | 121 | 121 | 118 | 119 | 53,000 | 1,190 |
| 2001-06-18 | 120 | 121 | 119 | 121 | 63,000 | 1,210 |
| 2001-06-15 | 119 | 119 | 118 | 118 | 38,000 | 1,180 |
| 2001-06-14 | 120 | 121 | 119 | 120 | 38,000 | 1,200 |
| 2001-06-13 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2001-06-12 | 121 | 122 | 120 | 120 | 62,000 | 1,200 |
| 2001-06-11 | 122 | 122 | 121 | 122 | 17,000 | 1,220 |
| 2001-06-08 | 120 | 122 | 117 | 122 | 147,000 | 1,220 |
| 2001-06-07 | 120 | 122 | 120 | 122 | 15,000 | 1,220 |
| 2001-06-06 | 121 | 126 | 120 | 120 | 34,000 | 1,200 |
| 2001-06-05 | 126 | 126 | 122 | 123 | 37,000 | 1,230 |
| 2001-06-04 | 125 | 127 | 121 | 127 | 40,000 | 1,270 |
| 2001-06-01 | 128 | 128 | 127 | 127 | 20,000 | 1,270 |
| 2001-05-31 | 128 | 130 | 128 | 129 | 128,000 | 1,290 |
| 2001-05-30 | 126 | 129 | 126 | 129 | 59,000 | 1,290 |
| 2001-05-29 | 125 | 129 | 125 | 129 | 63,000 | 1,290 |
| 2001-05-28 | 135 | 135 | 127 | 127 | 123,000 | 1,270 |
| 2001-05-25 | 134 | 134 | 116 | 116 | 85,000 | 1,160 |
| 2001-05-24 | 134 | 135 | 132 | 132 | 32,000 | 1,320 |
| 2001-05-23 | 135 | 138 | 135 | 135 | 53,000 | 1,350 |
| 2001-05-22 | 141 | 141 | 135 | 135 | 19,000 | 1,350 |
| 2001-05-21 | 138 | 139 | 136 | 136 | 22,000 | 1,360 |
| 2001-05-18 | 140 | 144 | 140 | 141 | 30,000 | 1,410 |
| 2001-05-17 | 136 | 139 | 136 | 137 | 21,000 | 1,370 |
| 2001-05-16 | 139 | 139 | 137 | 137 | 20,000 | 1,370 |
| 2001-05-15 | 135 | 139 | 135 | 139 | 35,000 | 1,390 |
| 2001-05-14 | 135 | 139 | 135 | 139 | 25,000 | 1,390 |
| 2001-05-11 | 135 | 139 | 135 | 135 | 39,000 | 1,350 |
| 2001-05-10 | 140 | 143 | 135 | 135 | 50,000 | 1,350 |
| 2001-05-09 | 140 | 140 | 135 | 139 | 54,000 | 1,390 |
| 2001-05-08 | 144 | 145 | 138 | 140 | 49,000 | 1,400 |
| 2001-05-07 | 143 | 145 | 143 | 145 | 75,000 | 1,450 |
| 2001-05-02 | 142 | 143 | 142 | 143 | 28,000 | 1,430 |
| 2001-05-01 | 140 | 142 | 140 | 141 | 38,000 | 1,410 |
| 2001-04-27 | 142 | 142 | 141 | 141 | 89,000 | 1,410 |
| 2001-04-26 | 137 | 142 | 137 | 142 | 222,000 | 1,420 |
| 2001-04-25 | 135 | 136 | 132 | 136 | 49,000 | 1,360 |
| 2001-04-24 | 132 | 134 | 132 | 134 | 27,000 | 1,340 |
| 2001-04-23 | 133 | 136 | 133 | 133 | 10,000 | 1,330 |
| 2001-04-20 | 136 | 136 | 131 | 135 | 18,000 | 1,350 |
| 2001-04-19 | 137 | 137 | 131 | 135 | 33,000 | 1,350 |
| 2001-04-18 | 132 | 138 | 131 | 138 | 67,000 | 1,380 |
| 2001-04-17 | 130 | 132 | 129 | 131 | 41,000 | 1,310 |
| 2001-04-16 | 130 | 130 | 129 | 129 | 24,000 | 1,290 |
| 2001-04-13 | 131 | 131 | 129 | 129 | 24,000 | 1,290 |
| 2001-04-12 | 130 | 132 | 130 | 132 | 13,000 | 1,320 |
| 2001-04-11 | 129 | 131 | 128 | 128 | 25,000 | 1,280 |
| 2001-04-10 | 128 | 130 | 128 | 128 | 40,000 | 1,280 |
| 2001-04-09 | 132 | 133 | 128 | 128 | 40,000 | 1,280 |
| 2001-04-06 | 134 | 136 | 131 | 131 | 47,000 | 1,310 |
| 2001-04-05 | 134 | 137 | 134 | 136 | 115,000 | 1,360 |
| 2001-04-04 | 129 | 132 | 128 | 129 | 57,000 | 1,290 |
| 2001-04-03 | 128 | 129 | 125 | 129 | 26,000 | 1,290 |
| 2001-04-02 | 125 | 128 | 124 | 128 | 27,000 | 1,280 |
| 2001-03-30 | 129 | 130 | 124 | 125 | 39,000 | 1,250 |
| 2001-03-29 | 126 | 129 | 123 | 127 | 61,000 | 1,270 |
| 2001-03-28 | 123 | 126 | 122 | 122 | 69,000 | 1,220 |
| 2001-03-27 | 122 | 123 | 116 | 122 | 52,000 | 1,220 |
| 2001-03-26 | 115 | 123 | 114 | 123 | 83,000 | 1,230 |
| 2001-03-23 | 115 | 115 | 112 | 112 | 27,000 | 1,120 |
| 2001-03-22 | 114 | 115 | 110 | 115 | 53,000 | 1,150 |
| 2001-03-21 | 114 | 116 | 112 | 116 | 49,000 | 1,160 |
| 2001-03-19 | 114 | 114 | 110 | 110 | 8,000 | 1,100 |
| 2001-03-16 | 112 | 113 | 106 | 110 | 15,000 | 1,100 |
| 2001-03-15 | 106 | 106 | 104 | 106 | 34,000 | 1,060 |
| 2001-03-14 | 111 | 112 | 109 | 109 | 12,000 | 1,090 |
| 2001-03-13 | 106 | 110 | 104 | 110 | 43,000 | 1,100 |
| 2001-03-12 | 112 | 112 | 110 | 111 | 14,000 | 1,110 |
| 2001-03-09 | 115 | 115 | 112 | 112 | 62,000 | 1,120 |
| 2001-03-08 | 111 | 114 | 110 | 111 | 24,000 | 1,110 |
| 2001-03-07 | 115 | 115 | 110 | 114 | 27,000 | 1,140 |
| 2001-03-06 | 115 | 116 | 112 | 116 | 30,000 | 1,160 |
| 2001-03-05 | 113 | 115 | 110 | 110 | 67,000 | 1,100 |
| 2001-03-02 | 113 | 113 | 108 | 108 | 10,000 | 1,080 |
| 2001-03-01 | 110 | 115 | 108 | 108 | 38,000 | 1,080 |
| 2001-02-28 | 114 | 114 | 109 | 113 | 17,000 | 1,130 |
| 2001-02-27 | 110 | 115 | 109 | 114 | 76,000 | 1,140 |
| 2001-02-26 | 108 | 109 | 105 | 108 | 91,000 | 1,080 |
| 2001-02-23 | 108 | 108 | 105 | 108 | 23,000 | 1,080 |
| 2001-02-22 | 105 | 108 | 105 | 105 | 20,000 | 1,050 |
| 2001-02-21 | 105 | 108 | 105 | 105 | 21,000 | 1,050 |
| 2001-02-20 | 110 | 110 | 105 | 105 | 46,000 | 1,050 |
| 2001-02-19 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2001-02-16 | 109 | 110 | 109 | 110 | 8,000 | 1,100 |
| 2001-02-15 | 107 | 109 | 106 | 109 | 29,000 | 1,090 |
| 2001-02-14 | 106 | 108 | 106 | 108 | 11,000 | 1,080 |
| 2001-02-13 | 109 | 109 | 106 | 106 | 21,000 | 1,060 |
| 2001-02-09 | 104 | 105 | 104 | 104 | 5,000 | 1,040 |
| 2001-02-08 | 107 | 107 | 104 | 104 | 46,000 | 1,040 |
| 2001-02-07 | 106 | 107 | 104 | 105 | 41,000 | 1,050 |
| 2001-02-06 | 110 | 111 | 106 | 106 | 38,000 | 1,060 |
| 2001-02-05 | 109 | 111 | 107 | 111 | 18,000 | 1,110 |
| 2001-02-02 | 107 | 109 | 106 | 109 | 36,000 | 1,090 |
| 2001-02-01 | 107 | 108 | 107 | 107 | 13,000 | 1,070 |
| 2001-01-31 | 108 | 108 | 107 | 107 | 27,000 | 1,070 |
| 2001-01-30 | 111 | 111 | 108 | 108 | 20,000 | 1,080 |
| 2001-01-29 | 113 | 113 | 111 | 111 | 13,000 | 1,110 |
| 2001-01-26 | 113 | 114 | 111 | 111 | 13,000 | 1,110 |
| 2001-01-25 | 112 | 113 | 112 | 113 | 7,000 | 1,130 |
| 2001-01-24 | 111 | 114 | 110 | 114 | 24,000 | 1,140 |
| 2001-01-23 | 110 | 116 | 110 | 116 | 23,000 | 1,160 |
| 2001-01-22 | 111 | 113 | 110 | 113 | 29,000 | 1,130 |
| 2001-01-19 | 112 | 114 | 112 | 114 | 32,000 | 1,140 |
| 2001-01-18 | 104 | 112 | 104 | 112 | 42,000 | 1,120 |
| 2001-01-17 | 103 | 105 | 101 | 105 | 58,000 | 1,050 |
| 2001-01-16 | 106 | 106 | 101 | 101 | 30,000 | 1,010 |
| 2001-01-15 | 105 | 105 | 101 | 101 | 5,000 | 1,010 |
| 2001-01-12 | 107 | 107 | 100 | 100 | 90,000 | 1,000 |
| 2001-01-11 | 109 | 109 | 103 | 107 | 28,000 | 1,070 |
| 2001-01-10 | 106 | 110 | 101 | 105 | 18,000 | 1,050 |
| 2001-01-09 | 101 | 106 | 101 | 106 | 33,000 | 1,060 |
| 2001-01-05 | 115 | 115 | 111 | 111 | 18,000 | 1,110 |
| 2001-01-04 | 114 | 117 | 114 | 117 | 30,000 | 1,170 |
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