9305 (株)ヤマタネ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 49 | 51 | 48 | 50 | 14,000 | 500 |
| 2002-12-27 | 49 | 49 | 47 | 48 | 30,000 | 480 |
| 2002-12-26 | 48 | 50 | 46 | 50 | 68,000 | 500 |
| 2002-12-25 | 46 | 48 | 46 | 47 | 39,000 | 470 |
| 2002-12-24 | 49 | 50 | 46 | 49 | 65,000 | 490 |
| 2002-12-20 | 47 | 50 | 46 | 50 | 154,000 | 500 |
| 2002-12-19 | 45 | 47 | 45 | 47 | 46,000 | 470 |
| 2002-12-18 | 48 | 48 | 45 | 46 | 67,000 | 460 |
| 2002-12-17 | 48 | 48 | 47 | 48 | 30,000 | 480 |
| 2002-12-16 | 48 | 50 | 46 | 49 | 68,000 | 490 |
| 2002-12-13 | 50 | 51 | 48 | 51 | 237,000 | 510 |
| 2002-12-12 | 49 | 51 | 48 | 50 | 93,000 | 500 |
| 2002-12-11 | 50 | 51 | 49 | 50 | 32,000 | 500 |
| 2002-12-10 | 48 | 52 | 48 | 51 | 81,000 | 510 |
| 2002-12-09 | 49 | 50 | 49 | 49 | 29,000 | 490 |
| 2002-12-06 | 50 | 51 | 49 | 49 | 58,000 | 490 |
| 2002-12-05 | 50 | 52 | 50 | 51 | 29,000 | 510 |
| 2002-12-04 | 51 | 52 | 50 | 52 | 83,000 | 520 |
| 2002-12-03 | 52 | 53 | 51 | 53 | 62,000 | 530 |
| 2002-12-02 | 53 | 53 | 51 | 52 | 93,000 | 520 |
| 2002-11-29 | 52 | 55 | 52 | 53 | 165,000 | 530 |
| 2002-11-28 | 51 | 55 | 50 | 55 | 112,000 | 550 |
| 2002-11-27 | 52 | 52 | 50 | 50 | 60,000 | 500 |
| 2002-11-26 | 53 | 53 | 50 | 52 | 92,000 | 520 |
| 2002-11-25 | 50 | 53 | 50 | 53 | 66,000 | 530 |
| 2002-11-22 | 50 | 53 | 49 | 53 | 52,000 | 530 |
| 2002-11-21 | 49 | 51 | 48 | 49 | 110,000 | 490 |
| 2002-11-20 | 47 | 53 | 47 | 52 | 65,000 | 520 |
| 2002-11-19 | 45 | 51 | 45 | 46 | 47,000 | 460 |
| 2002-11-18 | 51 | 51 | 46 | 48 | 144,000 | 480 |
| 2002-11-15 | 54 | 55 | 50 | 52 | 138,000 | 520 |
| 2002-11-14 | 56 | 57 | 49 | 49 | 88,000 | 490 |
| 2002-11-13 | 57 | 59 | 55 | 59 | 69,000 | 590 |
| 2002-11-12 | 56 | 61 | 55 | 61 | 76,000 | 610 |
| 2002-11-11 | 61 | 61 | 58 | 58 | 35,000 | 580 |
| 2002-11-08 | 61 | 63 | 60 | 62 | 46,000 | 620 |
| 2002-11-07 | 61 | 61 | 60 | 61 | 22,000 | 610 |
| 2002-11-06 | 63 | 64 | 61 | 61 | 40,000 | 610 |
| 2002-11-05 | 61 | 64 | 60 | 64 | 49,000 | 640 |
| 2002-11-01 | 59 | 63 | 57 | 63 | 112,000 | 630 |
| 2002-10-31 | 61 | 61 | 59 | 60 | 49,000 | 600 |
| 2002-10-30 | 60 | 62 | 60 | 62 | 65,000 | 620 |
| 2002-10-29 | 60 | 61 | 60 | 60 | 20,000 | 600 |
| 2002-10-28 | 62 | 62 | 60 | 62 | 38,000 | 620 |
| 2002-10-25 | 60 | 63 | 60 | 63 | 110,000 | 630 |
| 2002-10-24 | 62 | 62 | 61 | 61 | 35,000 | 610 |
| 2002-10-23 | 60 | 64 | 60 | 64 | 84,000 | 640 |
| 2002-10-22 | 66 | 66 | 63 | 63 | 34,000 | 630 |
| 2002-10-21 | 67 | 68 | 61 | 63 | 301,000 | 630 |
| 2002-10-18 | 71 | 71 | 69 | 69 | 34,000 | 690 |
| 2002-10-17 | 68 | 68 | 65 | 68 | 19,000 | 680 |
| 2002-10-16 | 70 | 70 | 65 | 69 | 57,000 | 690 |
| 2002-10-15 | 67 | 68 | 63 | 68 | 63,000 | 680 |
| 2002-10-11 | 61 | 65 | 61 | 62 | 55,000 | 620 |
| 2002-10-10 | 66 | 66 | 58 | 65 | 144,000 | 650 |
| 2002-10-09 | 67 | 68 | 65 | 68 | 34,000 | 680 |
| 2002-10-08 | 65 | 70 | 65 | 67 | 40,000 | 670 |
| 2002-10-07 | 66 | 72 | 64 | 72 | 56,000 | 720 |
| 2002-10-04 | 69 | 70 | 69 | 70 | 39,000 | 700 |
| 2002-10-03 | 72 | 72 | 70 | 71 | 22,000 | 710 |
| 2002-10-02 | 72 | 73 | 72 | 72 | 17,000 | 720 |
| 2002-10-01 | 71 | 74 | 70 | 73 | 70,000 | 730 |
| 2002-09-30 | 75 | 75 | 71 | 72 | 32,000 | 720 |
| 2002-09-27 | 75 | 76 | 74 | 75 | 61,000 | 750 |
| 2002-09-26 | 72 | 74 | 71 | 72 | 57,000 | 720 |
| 2002-09-25 | 70 | 71 | 69 | 71 | 23,000 | 710 |
| 2002-09-24 | 71 | 72 | 69 | 71 | 37,000 | 710 |
| 2002-09-20 | 71 | 72 | 69 | 72 | 64,000 | 720 |
| 2002-09-19 | 72 | 73 | 69 | 71 | 45,000 | 710 |
| 2002-09-18 | 70 | 71 | 70 | 71 | 22,000 | 710 |
| 2002-09-17 | 69 | 71 | 69 | 71 | 33,000 | 710 |
| 2002-09-13 | 67 | 69 | 67 | 69 | 161,000 | 690 |
| 2002-09-12 | 69 | 74 | 68 | 71 | 67,000 | 710 |
| 2002-09-11 | 69 | 70 | 68 | 69 | 29,000 | 690 |
| 2002-09-10 | 70 | 71 | 67 | 70 | 56,000 | 700 |
| 2002-09-09 | 67 | 69 | 66 | 66 | 31,000 | 660 |
| 2002-09-06 | 70 | 70 | 66 | 67 | 68,000 | 670 |
| 2002-09-05 | 68 | 70 | 68 | 70 | 108,000 | 700 |
| 2002-09-04 | 69 | 70 | 68 | 70 | 49,000 | 700 |
| 2002-09-03 | 71 | 71 | 68 | 70 | 68,000 | 700 |
| 2002-09-02 | 72 | 74 | 71 | 73 | 57,000 | 730 |
| 2002-08-30 | 72 | 74 | 72 | 74 | 42,000 | 740 |
| 2002-08-29 | 73 | 75 | 71 | 71 | 55,000 | 710 |
| 2002-08-28 | 72 | 76 | 72 | 72 | 28,000 | 720 |
| 2002-08-27 | 74 | 75 | 72 | 73 | 78,000 | 730 |
| 2002-08-26 | 73 | 77 | 73 | 74 | 58,000 | 740 |
| 2002-08-23 | 75 | 75 | 72 | 75 | 79,000 | 750 |
| 2002-08-22 | 75 | 78 | 75 | 75 | 58,000 | 750 |
| 2002-08-21 | 75 | 76 | 75 | 76 | 45,000 | 760 |
| 2002-08-20 | 78 | 78 | 75 | 75 | 38,000 | 750 |
| 2002-08-19 | 77 | 77 | 75 | 75 | 31,000 | 750 |
| 2002-08-16 | 75 | 76 | 75 | 76 | 10,000 | 760 |
| 2002-08-15 | 74 | 76 | 74 | 76 | 34,000 | 760 |
| 2002-08-14 | 74 | 76 | 74 | 74 | 16,000 | 740 |
| 2002-08-13 | 73 | 77 | 73 | 76 | 38,000 | 760 |
| 2002-08-12 | 79 | 80 | 75 | 75 | 37,000 | 750 |
| 2002-08-09 | 76 | 80 | 76 | 80 | 23,000 | 800 |
| 2002-08-08 | 76 | 77 | 76 | 76 | 27,000 | 760 |
| 2002-08-07 | 76 | 77 | 74 | 74 | 117,000 | 740 |
| 2002-08-06 | 76 | 77 | 74 | 74 | 82,000 | 740 |
| 2002-08-05 | 78 | 78 | 76 | 76 | 38,000 | 760 |
| 2002-08-02 | 78 | 82 | 76 | 77 | 80,000 | 770 |
| 2002-08-01 | 81 | 85 | 80 | 80 | 37,000 | 800 |
| 2002-07-31 | 83 | 83 | 78 | 81 | 58,000 | 810 |
| 2002-07-30 | 79 | 86 | 77 | 82 | 221,000 | 820 |
| 2002-07-29 | 76 | 93 | 74 | 93 | 166,000 | 930 |
| 2002-07-26 | 74 | 76 | 72 | 74 | 60,000 | 740 |
| 2002-07-25 | 77 | 77 | 74 | 75 | 44,000 | 750 |
| 2002-07-24 | 75 | 75 | 73 | 73 | 44,000 | 730 |
| 2002-07-23 | 74 | 76 | 74 | 75 | 18,000 | 750 |
| 2002-07-22 | 74 | 75 | 73 | 75 | 40,000 | 750 |
| 2002-07-19 | 77 | 78 | 74 | 74 | 40,000 | 740 |
| 2002-07-18 | 75 | 77 | 73 | 75 | 50,000 | 750 |
| 2002-07-17 | 75 | 75 | 75 | 75 | 24,000 | 750 |
| 2002-07-16 | 76 | 77 | 75 | 75 | 55,000 | 750 |
| 2002-07-15 | 76 | 76 | 76 | 76 | 37,000 | 760 |
| 2002-07-12 | 77 | 79 | 76 | 76 | 32,000 | 760 |
| 2002-07-11 | 78 | 78 | 76 | 77 | 62,000 | 770 |
| 2002-07-10 | 79 | 80 | 79 | 79 | 40,000 | 790 |
| 2002-07-09 | 78 | 80 | 78 | 80 | 21,000 | 800 |
| 2002-07-08 | 80 | 83 | 79 | 80 | 68,000 | 800 |
| 2002-07-05 | 79 | 81 | 76 | 79 | 73,000 | 790 |
| 2002-07-04 | 80 | 81 | 79 | 79 | 63,000 | 790 |
| 2002-07-03 | 80 | 82 | 79 | 82 | 26,000 | 820 |
| 2002-07-02 | 77 | 79 | 77 | 79 | 14,000 | 790 |
| 2002-07-01 | 78 | 80 | 78 | 78 | 33,000 | 780 |
| 2002-06-28 | 76 | 80 | 76 | 76 | 30,000 | 760 |
| 2002-06-27 | 80 | 80 | 76 | 76 | 23,000 | 760 |
| 2002-06-26 | 78 | 81 | 77 | 81 | 118,000 | 810 |
| 2002-06-25 | 79 | 79 | 76 | 79 | 16,000 | 790 |
| 2002-06-24 | 73 | 80 | 73 | 80 | 29,000 | 800 |
| 2002-06-21 | 76 | 78 | 76 | 76 | 15,000 | 760 |
| 2002-06-20 | 80 | 80 | 76 | 80 | 49,000 | 800 |
| 2002-06-19 | 79 | 80 | 74 | 75 | 54,000 | 750 |
| 2002-06-18 | 79 | 79 | 77 | 78 | 30,000 | 780 |
| 2002-06-17 | 82 | 82 | 77 | 77 | 59,000 | 770 |
| 2002-06-14 | 84 | 84 | 81 | 82 | 239,000 | 820 |
| 2002-06-13 | 87 | 87 | 84 | 86 | 95,000 | 860 |
| 2002-06-12 | 82 | 88 | 82 | 85 | 81,000 | 850 |
| 2002-06-11 | 85 | 85 | 82 | 83 | 54,000 | 830 |
| 2002-06-10 | 86 | 86 | 83 | 83 | 54,000 | 830 |
| 2002-06-07 | 84 | 86 | 84 | 86 | 82,000 | 860 |
| 2002-06-06 | 89 | 89 | 86 | 86 | 81,000 | 860 |
| 2002-06-05 | 88 | 88 | 86 | 86 | 119,000 | 860 |
| 2002-06-04 | 84 | 86 | 84 | 85 | 25,000 | 850 |
| 2002-06-03 | 86 | 86 | 84 | 84 | 52,000 | 840 |
| 2002-05-31 | 87 | 88 | 86 | 86 | 51,000 | 860 |
| 2002-05-30 | 85 | 88 | 85 | 88 | 114,000 | 880 |
| 2002-05-29 | 88 | 89 | 87 | 89 | 222,000 | 890 |
| 2002-05-28 | 84 | 86 | 83 | 86 | 121,000 | 860 |
| 2002-05-27 | 86 | 86 | 84 | 84 | 46,000 | 840 |
| 2002-05-24 | 86 | 86 | 83 | 86 | 67,000 | 860 |
| 2002-05-23 | 83 | 85 | 82 | 85 | 85,000 | 850 |
| 2002-05-22 | 81 | 82 | 81 | 82 | 47,000 | 820 |
| 2002-05-21 | 82 | 82 | 81 | 82 | 56,000 | 820 |
| 2002-05-20 | 81 | 83 | 80 | 82 | 183,000 | 820 |
| 2002-05-17 | 76 | 78 | 76 | 77 | 36,000 | 770 |
| 2002-05-16 | 74 | 77 | 73 | 77 | 52,000 | 770 |
| 2002-05-15 | 74 | 76 | 72 | 73 | 63,000 | 730 |
| 2002-05-14 | 72 | 75 | 72 | 75 | 54,000 | 750 |
| 2002-05-13 | 75 | 75 | 71 | 72 | 67,000 | 720 |
| 2002-05-10 | 75 | 77 | 75 | 75 | 32,000 | 750 |
| 2002-05-09 | 76 | 77 | 75 | 75 | 23,000 | 750 |
| 2002-05-08 | 77 | 77 | 75 | 75 | 10,000 | 750 |
| 2002-05-07 | 77 | 78 | 75 | 76 | 23,000 | 760 |
| 2002-05-02 | 76 | 80 | 76 | 80 | 59,000 | 800 |
| 2002-05-01 | 78 | 79 | 77 | 77 | 32,000 | 770 |
| 2002-04-30 | 82 | 82 | 78 | 78 | 39,000 | 780 |
| 2002-04-26 | 80 | 81 | 78 | 81 | 75,000 | 810 |
| 2002-04-25 | 78 | 80 | 78 | 79 | 27,000 | 790 |
| 2002-04-24 | 78 | 79 | 78 | 79 | 25,000 | 790 |
| 2002-04-23 | 79 | 80 | 78 | 80 | 21,000 | 800 |
| 2002-04-22 | 79 | 80 | 78 | 80 | 45,000 | 800 |
| 2002-04-19 | 80 | 80 | 79 | 79 | 41,000 | 790 |
| 2002-04-18 | 79 | 79 | 79 | 79 | 18,000 | 790 |
| 2002-04-17 | 81 | 81 | 79 | 79 | 17,000 | 790 |
| 2002-04-16 | 80 | 80 | 78 | 80 | 23,000 | 800 |
| 2002-04-15 | 80 | 80 | 78 | 80 | 44,000 | 800 |
| 2002-04-12 | 79 | 79 | 79 | 79 | 19,000 | 790 |
| 2002-04-11 | 83 | 83 | 80 | 80 | 21,000 | 800 |
| 2002-04-10 | 82 | 83 | 80 | 82 | 78,000 | 820 |
| 2002-04-09 | 82 | 82 | 80 | 81 | 22,000 | 810 |
| 2002-04-08 | 81 | 82 | 80 | 82 | 91,000 | 820 |
| 2002-04-05 | 79 | 82 | 79 | 80 | 17,000 | 800 |
| 2002-04-04 | 80 | 82 | 78 | 79 | 21,000 | 790 |
| 2002-04-03 | 77 | 80 | 76 | 79 | 21,000 | 790 |
| 2002-04-02 | 79 | 79 | 76 | 77 | 10,000 | 770 |
| 2002-04-01 | 80 | 80 | 75 | 79 | 86,000 | 790 |
| 2002-03-29 | 85 | 85 | 82 | 82 | 28,000 | 820 |
| 2002-03-28 | 82 | 84 | 82 | 82 | 30,000 | 820 |
| 2002-03-27 | 82 | 85 | 82 | 85 | 19,000 | 850 |
| 2002-03-26 | 85 | 85 | 82 | 85 | 43,000 | 850 |
| 2002-03-25 | 85 | 85 | 82 | 82 | 41,000 | 820 |
| 2002-03-22 | 85 | 87 | 84 | 87 | 26,000 | 870 |
| 2002-03-20 | 89 | 89 | 85 | 87 | 46,000 | 870 |
| 2002-03-19 | 85 | 88 | 84 | 86 | 57,000 | 860 |
| 2002-03-18 | 84 | 85 | 83 | 84 | 29,000 | 840 |
| 2002-03-15 | 85 | 85 | 83 | 84 | 47,000 | 840 |
| 2002-03-14 | 86 | 86 | 82 | 84 | 21,000 | 840 |
| 2002-03-13 | 87 | 87 | 83 | 85 | 59,000 | 850 |
| 2002-03-12 | 89 | 90 | 83 | 85 | 96,000 | 850 |
| 2002-03-11 | 85 | 90 | 85 | 90 | 76,000 | 900 |
| 2002-03-08 | 87 | 91 | 87 | 87 | 262,000 | 870 |
| 2002-03-07 | 83 | 85 | 82 | 85 | 67,000 | 850 |
| 2002-03-06 | 85 | 85 | 82 | 83 | 49,000 | 830 |
| 2002-03-05 | 83 | 86 | 81 | 83 | 218,000 | 830 |
| 2002-03-04 | 85 | 85 | 81 | 81 | 143,000 | 810 |
| 2002-03-01 | 75 | 76 | 74 | 76 | 57,000 | 760 |
| 2002-02-28 | 74 | 74 | 73 | 73 | 131,000 | 730 |
| 2002-02-27 | 74 | 75 | 73 | 75 | 61,000 | 750 |
| 2002-02-26 | 74 | 74 | 72 | 74 | 63,000 | 740 |
| 2002-02-25 | 70 | 73 | 70 | 71 | 28,000 | 710 |
| 2002-02-22 | 72 | 72 | 70 | 70 | 18,000 | 700 |
| 2002-02-21 | 70 | 73 | 69 | 73 | 81,000 | 730 |
| 2002-02-20 | 71 | 72 | 68 | 70 | 89,000 | 700 |
| 2002-02-19 | 74 | 74 | 68 | 73 | 269,000 | 730 |
| 2002-02-18 | 75 | 75 | 72 | 74 | 190,000 | 740 |
| 2002-02-15 | 79 | 80 | 79 | 79 | 71,000 | 790 |
| 2002-02-14 | 77 | 80 | 77 | 79 | 48,000 | 790 |
| 2002-02-13 | 76 | 78 | 75 | 78 | 52,000 | 780 |
| 2002-02-12 | 75 | 76 | 73 | 76 | 68,000 | 760 |
| 2002-02-08 | 75 | 75 | 72 | 72 | 52,000 | 720 |
| 2002-02-07 | 73 | 75 | 72 | 75 | 35,000 | 750 |
| 2002-02-06 | 72 | 74 | 72 | 73 | 26,000 | 730 |
| 2002-02-05 | 72 | 73 | 72 | 72 | 28,000 | 720 |
| 2002-02-04 | 72 | 74 | 72 | 72 | 66,000 | 720 |
| 2002-02-01 | 73 | 73 | 72 | 72 | 9,000 | 720 |
| 2002-01-31 | 75 | 75 | 73 | 73 | 22,000 | 730 |
| 2002-01-30 | 72 | 75 | 72 | 75 | 20,000 | 750 |
| 2002-01-29 | 72 | 74 | 72 | 73 | 8,000 | 730 |
| 2002-01-28 | 74 | 75 | 71 | 75 | 22,000 | 750 |
| 2002-01-25 | 75 | 76 | 71 | 73 | 59,000 | 730 |
| 2002-01-24 | 71 | 76 | 70 | 76 | 50,000 | 760 |
| 2002-01-23 | 73 | 77 | 70 | 70 | 42,000 | 700 |
| 2002-01-22 | 75 | 76 | 73 | 76 | 27,000 | 760 |
| 2002-01-21 | 74 | 74 | 72 | 72 | 29,000 | 720 |
| 2002-01-18 | 70 | 74 | 69 | 73 | 110,000 | 730 |
| 2002-01-17 | 73 | 73 | 70 | 70 | 45,000 | 700 |
| 2002-01-16 | 69 | 74 | 69 | 74 | 44,000 | 740 |
| 2002-01-15 | 70 | 71 | 66 | 70 | 105,000 | 700 |
| 2002-01-11 | 74 | 74 | 71 | 71 | 66,000 | 710 |
| 2002-01-10 | 77 | 77 | 74 | 74 | 50,000 | 740 |
| 2002-01-09 | 75 | 76 | 75 | 76 | 19,000 | 760 |
| 2002-01-08 | 78 | 79 | 77 | 77 | 39,000 | 770 |
| 2002-01-07 | 79 | 79 | 77 | 78 | 25,000 | 780 |
| 2002-01-04 | 77 | 79 | 75 | 79 | 22,000 | 790 |
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