9305 (株)ヤマタネ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 147 | 149 | 147 | 148 | 259,000 | 1,480 |
| 2004-12-29 | 150 | 150 | 147 | 148 | 451,000 | 1,480 |
| 2004-12-28 | 151 | 152 | 148 | 148 | 411,000 | 1,480 |
| 2004-12-27 | 148 | 151 | 147 | 150 | 849,000 | 1,500 |
| 2004-12-24 | 145 | 148 | 144 | 145 | 727,000 | 1,450 |
| 2004-12-22 | 148 | 148 | 143 | 143 | 712,000 | 1,430 |
| 2004-12-21 | 142 | 152 | 142 | 147 | 1,930,000 | 1,470 |
| 2004-12-20 | 139 | 141 | 139 | 140 | 341,000 | 1,400 |
| 2004-12-17 | 140 | 140 | 139 | 139 | 288,000 | 1,390 |
| 2004-12-16 | 141 | 142 | 138 | 140 | 431,000 | 1,400 |
| 2004-12-15 | 140 | 142 | 140 | 142 | 242,000 | 1,420 |
| 2004-12-14 | 142 | 142 | 138 | 142 | 504,000 | 1,420 |
| 2004-12-13 | 145 | 146 | 143 | 143 | 251,000 | 1,430 |
| 2004-12-10 | 143 | 145 | 141 | 145 | 590,000 | 1,450 |
| 2004-12-09 | 149 | 149 | 143 | 145 | 632,000 | 1,450 |
| 2004-12-08 | 151 | 151 | 148 | 149 | 321,000 | 1,490 |
| 2004-12-07 | 151 | 153 | 149 | 151 | 639,000 | 1,510 |
| 2004-12-06 | 149 | 150 | 148 | 150 | 593,000 | 1,500 |
| 2004-12-03 | 148 | 149 | 147 | 149 | 469,000 | 1,490 |
| 2004-12-02 | 149 | 150 | 146 | 147 | 538,000 | 1,470 |
| 2004-12-01 | 149 | 150 | 147 | 148 | 366,000 | 1,480 |
| 2004-11-30 | 151 | 151 | 149 | 149 | 352,000 | 1,490 |
| 2004-11-29 | 150 | 151 | 149 | 150 | 327,000 | 1,500 |
| 2004-11-26 | 151 | 151 | 149 | 149 | 579,000 | 1,490 |
| 2004-11-25 | 152 | 153 | 150 | 150 | 553,000 | 1,500 |
| 2004-11-24 | 151 | 154 | 150 | 154 | 1,026,000 | 1,540 |
| 2004-11-22 | 158 | 158 | 147 | 149 | 2,085,000 | 1,490 |
| 2004-11-19 | 159 | 162 | 157 | 160 | 429,000 | 1,600 |
| 2004-11-18 | 161 | 162 | 157 | 159 | 520,000 | 1,590 |
| 2004-11-17 | 158 | 159 | 157 | 158 | 328,000 | 1,580 |
| 2004-11-16 | 160 | 161 | 158 | 159 | 360,000 | 1,590 |
| 2004-11-15 | 160 | 161 | 158 | 160 | 453,000 | 1,600 |
| 2004-11-12 | 156 | 162 | 155 | 159 | 1,549,000 | 1,590 |
| 2004-11-11 | 157 | 159 | 153 | 154 | 397,000 | 1,540 |
| 2004-11-10 | 157 | 160 | 156 | 157 | 465,000 | 1,570 |
| 2004-11-09 | 158 | 161 | 155 | 156 | 718,000 | 1,560 |
| 2004-11-08 | 161 | 161 | 157 | 157 | 365,000 | 1,570 |
| 2004-11-05 | 163 | 163 | 159 | 161 | 392,000 | 1,610 |
| 2004-11-04 | 161 | 164 | 160 | 162 | 829,000 | 1,620 |
| 2004-11-02 | 155 | 160 | 152 | 158 | 759,000 | 1,580 |
| 2004-11-01 | 156 | 156 | 150 | 151 | 829,000 | 1,510 |
| 2004-10-29 | 162 | 162 | 156 | 157 | 781,000 | 1,570 |
| 2004-10-28 | 164 | 164 | 156 | 162 | 1,204,000 | 1,620 |
| 2004-10-27 | 167 | 168 | 162 | 164 | 999,000 | 1,640 |
| 2004-10-26 | 166 | 168 | 163 | 165 | 1,466,000 | 1,650 |
| 2004-10-25 | 165 | 168 | 164 | 164 | 1,340,000 | 1,640 |
| 2004-10-22 | 164 | 169 | 163 | 169 | 1,755,000 | 1,690 |
| 2004-10-21 | 163 | 167 | 162 | 162 | 974,000 | 1,620 |
| 2004-10-20 | 170 | 170 | 163 | 164 | 1,798,000 | 1,640 |
| 2004-10-19 | 168 | 171 | 164 | 168 | 2,355,000 | 1,680 |
| 2004-10-18 | 176 | 177 | 166 | 168 | 6,711,000 | 1,680 |
| 2004-10-15 | 170 | 184 | 168 | 175 | 22,840,000 | 1,750 |
| 2004-10-14 | 168 | 175 | 163 | 175 | 3,234,000 | 1,750 |
| 2004-10-13 | 162 | 172 | 161 | 168 | 4,179,000 | 1,680 |
| 2004-10-12 | 165 | 165 | 160 | 161 | 1,182,000 | 1,610 |
| 2004-10-08 | 158 | 164 | 158 | 162 | 2,642,000 | 1,620 |
| 2004-10-07 | 162 | 162 | 158 | 160 | 1,575,000 | 1,600 |
| 2004-10-06 | 164 | 166 | 160 | 161 | 2,867,000 | 1,610 |
| 2004-10-05 | 166 | 176 | 159 | 160 | 5,956,000 | 1,600 |
| 2004-10-04 | 160 | 160 | 156 | 158 | 1,226,000 | 1,580 |
| 2004-10-01 | 156 | 162 | 155 | 156 | 2,022,000 | 1,560 |
| 2004-09-30 | 162 | 164 | 152 | 155 | 2,570,000 | 1,550 |
| 2004-09-29 | 180 | 184 | 157 | 158 | 10,961,000 | 1,580 |
| 2004-09-28 | 153 | 190 | 153 | 171 | 26,728,000 | 1,710 |
| 2004-09-27 | 148 | 154 | 146 | 149 | 543,000 | 1,490 |
| 2004-09-24 | 146 | 147 | 144 | 147 | 309,000 | 1,470 |
| 2004-09-22 | 148 | 150 | 146 | 146 | 157,000 | 1,460 |
| 2004-09-21 | 150 | 151 | 148 | 148 | 108,000 | 1,480 |
| 2004-09-17 | 150 | 151 | 147 | 150 | 209,000 | 1,500 |
| 2004-09-16 | 156 | 157 | 151 | 153 | 185,000 | 1,530 |
| 2004-09-15 | 158 | 159 | 156 | 157 | 129,000 | 1,570 |
| 2004-09-14 | 160 | 161 | 152 | 157 | 115,000 | 1,570 |
| 2004-09-13 | 157 | 160 | 155 | 159 | 107,000 | 1,590 |
| 2004-09-10 | 157 | 158 | 155 | 157 | 153,000 | 1,570 |
| 2004-09-09 | 161 | 161 | 159 | 160 | 89,000 | 1,600 |
| 2004-09-08 | 163 | 163 | 158 | 162 | 127,000 | 1,620 |
| 2004-09-07 | 164 | 164 | 161 | 161 | 151,000 | 1,610 |
| 2004-09-06 | 159 | 163 | 158 | 161 | 98,000 | 1,610 |
| 2004-09-03 | 163 | 165 | 159 | 160 | 256,000 | 1,600 |
| 2004-09-02 | 157 | 161 | 155 | 160 | 350,000 | 1,600 |
| 2004-09-01 | 150 | 160 | 150 | 157 | 391,000 | 1,570 |
| 2004-08-31 | 148 | 149 | 147 | 149 | 81,000 | 1,490 |
| 2004-08-30 | 148 | 148 | 147 | 147 | 96,000 | 1,470 |
| 2004-08-27 | 148 | 148 | 146 | 147 | 51,000 | 1,470 |
| 2004-08-26 | 149 | 151 | 147 | 147 | 261,000 | 1,470 |
| 2004-08-25 | 146 | 146 | 144 | 145 | 153,000 | 1,450 |
| 2004-08-24 | 146 | 147 | 145 | 145 | 86,000 | 1,450 |
| 2004-08-23 | 144 | 147 | 144 | 144 | 161,000 | 1,440 |
| 2004-08-20 | 143 | 145 | 142 | 145 | 79,000 | 1,450 |
| 2004-08-19 | 143 | 147 | 143 | 145 | 41,000 | 1,450 |
| 2004-08-18 | 143 | 144 | 142 | 143 | 40,000 | 1,430 |
| 2004-08-17 | 145 | 145 | 142 | 142 | 71,000 | 1,420 |
| 2004-08-16 | 145 | 145 | 142 | 142 | 79,000 | 1,420 |
| 2004-08-13 | 146 | 150 | 146 | 146 | 82,000 | 1,460 |
| 2004-08-12 | 150 | 152 | 148 | 148 | 90,000 | 1,480 |
| 2004-08-11 | 151 | 151 | 149 | 151 | 76,000 | 1,510 |
| 2004-08-10 | 145 | 149 | 145 | 149 | 109,000 | 1,490 |
| 2004-08-09 | 148 | 148 | 145 | 147 | 98,000 | 1,470 |
| 2004-08-06 | 150 | 151 | 148 | 150 | 108,000 | 1,500 |
| 2004-08-05 | 151 | 153 | 147 | 151 | 65,000 | 1,510 |
| 2004-08-04 | 152 | 152 | 145 | 149 | 143,000 | 1,490 |
| 2004-08-03 | 160 | 160 | 151 | 155 | 116,000 | 1,550 |
| 2004-08-02 | 159 | 159 | 156 | 158 | 63,000 | 1,580 |
| 2004-07-30 | 153 | 161 | 153 | 158 | 62,000 | 1,580 |
| 2004-07-29 | 157 | 158 | 152 | 154 | 131,000 | 1,540 |
| 2004-07-28 | 152 | 155 | 152 | 155 | 110,000 | 1,550 |
| 2004-07-27 | 156 | 157 | 150 | 151 | 144,000 | 1,510 |
| 2004-07-26 | 162 | 162 | 159 | 160 | 51,000 | 1,600 |
| 2004-07-23 | 163 | 166 | 160 | 163 | 94,000 | 1,630 |
| 2004-07-22 | 162 | 163 | 161 | 163 | 93,000 | 1,630 |
| 2004-07-21 | 166 | 166 | 160 | 166 | 142,000 | 1,660 |
| 2004-07-20 | 166 | 167 | 163 | 165 | 120,000 | 1,650 |
| 2004-07-16 | 167 | 168 | 163 | 167 | 79,000 | 1,670 |
| 2004-07-15 | 168 | 169 | 164 | 165 | 198,000 | 1,650 |
| 2004-07-14 | 175 | 177 | 168 | 171 | 689,000 | 1,710 |
| 2004-07-13 | 166 | 178 | 166 | 174 | 1,462,000 | 1,740 |
| 2004-07-12 | 159 | 163 | 159 | 163 | 138,000 | 1,630 |
| 2004-07-09 | 155 | 159 | 155 | 159 | 65,000 | 1,590 |
| 2004-07-08 | 156 | 158 | 155 | 155 | 60,000 | 1,550 |
| 2004-07-07 | 157 | 157 | 155 | 156 | 190,000 | 1,560 |
| 2004-07-06 | 161 | 161 | 158 | 158 | 159,000 | 1,580 |
| 2004-07-05 | 163 | 164 | 161 | 162 | 125,000 | 1,620 |
| 2004-07-02 | 166 | 166 | 164 | 164 | 113,000 | 1,640 |
| 2004-07-01 | 170 | 171 | 165 | 168 | 268,000 | 1,680 |
| 2004-06-30 | 168 | 174 | 167 | 170 | 684,000 | 1,700 |
| 2004-06-29 | 164 | 165 | 163 | 163 | 120,000 | 1,630 |
| 2004-06-28 | 162 | 164 | 162 | 164 | 86,000 | 1,640 |
| 2004-06-25 | 163 | 164 | 161 | 162 | 91,000 | 1,620 |
| 2004-06-24 | 163 | 163 | 162 | 162 | 75,000 | 1,620 |
| 2004-06-23 | 165 | 165 | 162 | 162 | 61,000 | 1,620 |
| 2004-06-22 | 166 | 167 | 163 | 163 | 137,000 | 1,630 |
| 2004-06-21 | 168 | 168 | 164 | 166 | 182,000 | 1,660 |
| 2004-06-18 | 167 | 167 | 163 | 165 | 124,000 | 1,650 |
| 2004-06-17 | 167 | 167 | 164 | 166 | 107,000 | 1,660 |
| 2004-06-16 | 163 | 165 | 162 | 163 | 101,000 | 1,630 |
| 2004-06-15 | 165 | 165 | 161 | 161 | 123,000 | 1,610 |
| 2004-06-14 | 165 | 166 | 163 | 165 | 204,000 | 1,650 |
| 2004-06-11 | 159 | 164 | 159 | 161 | 424,000 | 1,610 |
| 2004-06-10 | 154 | 162 | 152 | 162 | 396,000 | 1,620 |
| 2004-06-09 | 155 | 155 | 153 | 154 | 207,000 | 1,540 |
| 2004-06-08 | 150 | 151 | 148 | 150 | 129,000 | 1,500 |
| 2004-06-07 | 146 | 149 | 144 | 149 | 83,000 | 1,490 |
| 2004-06-04 | 145 | 147 | 144 | 147 | 50,000 | 1,470 |
| 2004-06-03 | 149 | 150 | 145 | 146 | 75,000 | 1,460 |
| 2004-06-02 | 148 | 148 | 146 | 147 | 48,000 | 1,470 |
| 2004-06-01 | 146 | 148 | 146 | 147 | 52,000 | 1,470 |
| 2004-05-31 | 150 | 150 | 145 | 147 | 55,000 | 1,470 |
| 2004-05-28 | 147 | 149 | 144 | 149 | 57,000 | 1,490 |
| 2004-05-27 | 150 | 150 | 147 | 147 | 58,000 | 1,470 |
| 2004-05-26 | 156 | 156 | 148 | 148 | 105,000 | 1,480 |
| 2004-05-25 | 150 | 151 | 147 | 149 | 89,000 | 1,490 |
| 2004-05-24 | 150 | 153 | 147 | 151 | 128,000 | 1,510 |
| 2004-05-21 | 143 | 145 | 141 | 145 | 78,000 | 1,450 |
| 2004-05-20 | 142 | 143 | 140 | 141 | 79,000 | 1,410 |
| 2004-05-19 | 139 | 139 | 135 | 138 | 82,000 | 1,380 |
| 2004-05-18 | 127 | 134 | 126 | 133 | 130,000 | 1,330 |
| 2004-05-17 | 135 | 135 | 126 | 127 | 189,000 | 1,270 |
| 2004-05-14 | 144 | 145 | 136 | 138 | 199,000 | 1,380 |
| 2004-05-13 | 144 | 145 | 139 | 139 | 144,000 | 1,390 |
| 2004-05-12 | 136 | 141 | 134 | 141 | 202,000 | 1,410 |
| 2004-05-11 | 127 | 134 | 127 | 131 | 792,000 | 1,310 |
| 2004-05-10 | 152 | 154 | 140 | 142 | 257,000 | 1,420 |
| 2004-05-07 | 157 | 161 | 153 | 159 | 190,000 | 1,590 |
| 2004-05-06 | 165 | 167 | 159 | 159 | 173,000 | 1,590 |
| 2004-04-30 | 165 | 167 | 162 | 166 | 252,000 | 1,660 |
| 2004-04-28 | 169 | 172 | 169 | 170 | 141,000 | 1,700 |
| 2004-04-27 | 175 | 175 | 173 | 174 | 210,000 | 1,740 |
| 2004-04-26 | 176 | 176 | 174 | 175 | 207,000 | 1,750 |
| 2004-04-23 | 175 | 177 | 174 | 176 | 352,000 | 1,760 |
| 2004-04-22 | 176 | 176 | 174 | 174 | 231,000 | 1,740 |
| 2004-04-21 | 173 | 177 | 173 | 175 | 239,000 | 1,750 |
| 2004-04-20 | 176 | 176 | 172 | 173 | 344,000 | 1,730 |
| 2004-04-19 | 179 | 179 | 171 | 172 | 279,000 | 1,720 |
| 2004-04-16 | 181 | 182 | 179 | 179 | 170,000 | 1,790 |
| 2004-04-15 | 187 | 187 | 180 | 181 | 484,000 | 1,810 |
| 2004-04-14 | 182 | 188 | 181 | 183 | 651,000 | 1,830 |
| 2004-04-13 | 181 | 184 | 179 | 183 | 352,000 | 1,830 |
| 2004-04-12 | 177 | 182 | 177 | 181 | 220,000 | 1,810 |
| 2004-04-09 | 179 | 181 | 172 | 174 | 485,000 | 1,740 |
| 2004-04-08 | 186 | 186 | 182 | 184 | 256,000 | 1,840 |
| 2004-04-07 | 183 | 185 | 182 | 183 | 452,000 | 1,830 |
| 2004-04-06 | 195 | 195 | 180 | 182 | 1,059,000 | 1,820 |
| 2004-04-05 | 184 | 189 | 180 | 188 | 838,000 | 1,880 |
| 2004-04-02 | 176 | 180 | 175 | 179 | 483,000 | 1,790 |
| 2004-04-01 | 177 | 179 | 175 | 176 | 389,000 | 1,760 |
| 2004-03-31 | 175 | 175 | 173 | 175 | 201,000 | 1,750 |
| 2004-03-30 | 175 | 178 | 175 | 175 | 303,000 | 1,750 |
| 2004-03-29 | 176 | 177 | 173 | 175 | 377,000 | 1,750 |
| 2004-03-26 | 182 | 182 | 175 | 175 | 565,000 | 1,750 |
| 2004-03-25 | 180 | 185 | 176 | 177 | 870,000 | 1,770 |
| 2004-03-24 | 177 | 178 | 175 | 176 | 441,000 | 1,760 |
| 2004-03-23 | 178 | 178 | 172 | 176 | 824,000 | 1,760 |
| 2004-03-22 | 171 | 180 | 170 | 179 | 1,981,000 | 1,790 |
| 2004-03-19 | 165 | 171 | 164 | 166 | 693,000 | 1,660 |
| 2004-03-18 | 171 | 171 | 165 | 166 | 731,000 | 1,660 |
| 2004-03-17 | 175 | 175 | 167 | 169 | 1,179,000 | 1,690 |
| 2004-03-16 | 158 | 170 | 158 | 170 | 1,936,000 | 1,700 |
| 2004-03-15 | 157 | 157 | 154 | 156 | 197,000 | 1,560 |
| 2004-03-12 | 154 | 157 | 153 | 153 | 316,000 | 1,530 |
| 2004-03-11 | 156 | 159 | 153 | 158 | 298,000 | 1,580 |
| 2004-03-10 | 159 | 159 | 154 | 156 | 331,000 | 1,560 |
| 2004-03-09 | 153 | 156 | 153 | 153 | 409,000 | 1,530 |
| 2004-03-08 | 162 | 162 | 154 | 155 | 1,009,000 | 1,550 |
| 2004-03-05 | 161 | 166 | 155 | 158 | 2,949,000 | 1,580 |
| 2004-03-04 | 146 | 152 | 144 | 151 | 1,526,000 | 1,510 |
| 2004-03-03 | 141 | 142 | 139 | 142 | 420,000 | 1,420 |
| 2004-03-02 | 143 | 143 | 137 | 140 | 448,000 | 1,400 |
| 2004-03-01 | 136 | 145 | 136 | 142 | 483,000 | 1,420 |
| 2004-02-27 | 130 | 136 | 130 | 136 | 244,000 | 1,360 |
| 2004-02-26 | 131 | 132 | 130 | 131 | 242,000 | 1,310 |
| 2004-02-25 | 131 | 132 | 130 | 130 | 158,000 | 1,300 |
| 2004-02-24 | 134 | 134 | 132 | 132 | 97,000 | 1,320 |
| 2004-02-23 | 135 | 137 | 133 | 134 | 86,000 | 1,340 |
| 2004-02-20 | 136 | 137 | 132 | 137 | 129,000 | 1,370 |
| 2004-02-19 | 135 | 137 | 133 | 134 | 241,000 | 1,340 |
| 2004-02-18 | 142 | 143 | 137 | 137 | 346,000 | 1,370 |
| 2004-02-17 | 135 | 140 | 133 | 139 | 527,000 | 1,390 |
| 2004-02-16 | 128 | 131 | 128 | 130 | 164,000 | 1,300 |
| 2004-02-13 | 129 | 129 | 127 | 128 | 180,000 | 1,280 |
| 2004-02-12 | 130 | 132 | 127 | 130 | 299,000 | 1,300 |
| 2004-02-10 | 135 | 135 | 126 | 131 | 275,000 | 1,310 |
| 2004-02-09 | 136 | 137 | 134 | 135 | 265,000 | 1,350 |
| 2004-02-06 | 138 | 138 | 135 | 137 | 156,000 | 1,370 |
| 2004-02-05 | 133 | 137 | 132 | 137 | 243,000 | 1,370 |
| 2004-02-04 | 142 | 142 | 137 | 138 | 662,000 | 1,380 |
| 2004-02-03 | 142 | 145 | 137 | 142 | 1,485,000 | 1,420 |
| 2004-02-02 | 139 | 141 | 137 | 139 | 731,000 | 1,390 |
| 2004-01-30 | 142 | 147 | 137 | 138 | 1,968,000 | 1,380 |
| 2004-01-29 | 122 | 151 | 122 | 140 | 7,622,000 | 1,400 |
| 2004-01-28 | 130 | 132 | 124 | 124 | 463,000 | 1,240 |
| 2004-01-27 | 135 | 135 | 132 | 132 | 134,000 | 1,320 |
| 2004-01-26 | 134 | 137 | 131 | 132 | 233,000 | 1,320 |
| 2004-01-23 | 139 | 139 | 134 | 134 | 323,000 | 1,340 |
| 2004-01-22 | 139 | 139 | 137 | 139 | 149,000 | 1,390 |
| 2004-01-21 | 138 | 142 | 134 | 140 | 228,000 | 1,400 |
| 2004-01-20 | 141 | 142 | 139 | 140 | 171,000 | 1,400 |
| 2004-01-19 | 139 | 142 | 138 | 141 | 188,000 | 1,410 |
| 2004-01-16 | 140 | 140 | 133 | 139 | 307,000 | 1,390 |
| 2004-01-15 | 144 | 147 | 139 | 140 | 344,000 | 1,400 |
| 2004-01-14 | 142 | 144 | 137 | 141 | 789,000 | 1,410 |
| 2004-01-13 | 135 | 147 | 133 | 145 | 1,004,000 | 1,450 |
| 2004-01-09 | 127 | 136 | 127 | 132 | 1,200,000 | 1,320 |
| 2004-01-08 | 120 | 122 | 119 | 122 | 183,000 | 1,220 |
| 2004-01-07 | 122 | 122 | 117 | 117 | 139,000 | 1,170 |
| 2004-01-06 | 122 | 124 | 120 | 122 | 257,000 | 1,220 |
| 2004-01-05 | 120 | 122 | 119 | 120 | 165,000 | 1,200 |
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