9305 (株)ヤマタネ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 274 | 274 | 267 | 270 | 736,000 | 2,700 |
| 2005-12-29 | 267 | 276 | 267 | 273 | 2,875,000 | 2,730 |
| 2005-12-28 | 265 | 269 | 262 | 267 | 897,000 | 2,670 |
| 2005-12-27 | 272 | 275 | 266 | 268 | 4,282,000 | 2,680 |
| 2005-12-26 | 262 | 272 | 260 | 270 | 3,520,000 | 2,700 |
| 2005-12-22 | 262 | 269 | 257 | 259 | 3,058,000 | 2,590 |
| 2005-12-21 | 251 | 261 | 250 | 258 | 2,132,000 | 2,580 |
| 2005-12-20 | 248 | 253 | 247 | 251 | 741,000 | 2,510 |
| 2005-12-19 | 247 | 250 | 244 | 248 | 637,000 | 2,480 |
| 2005-12-16 | 253 | 255 | 249 | 250 | 411,000 | 2,500 |
| 2005-12-15 | 259 | 259 | 255 | 255 | 456,000 | 2,550 |
| 2005-12-14 | 262 | 262 | 256 | 258 | 913,000 | 2,580 |
| 2005-12-13 | 260 | 263 | 256 | 257 | 1,021,000 | 2,570 |
| 2005-12-12 | 260 | 261 | 257 | 259 | 1,471,000 | 2,590 |
| 2005-12-09 | 248 | 256 | 248 | 255 | 1,506,000 | 2,550 |
| 2005-12-08 | 253 | 254 | 246 | 248 | 616,000 | 2,480 |
| 2005-12-07 | 258 | 258 | 252 | 252 | 1,457,000 | 2,520 |
| 2005-12-06 | 249 | 254 | 246 | 253 | 1,305,000 | 2,530 |
| 2005-12-05 | 247 | 251 | 246 | 249 | 1,425,000 | 2,490 |
| 2005-12-02 | 247 | 247 | 243 | 244 | 743,000 | 2,440 |
| 2005-12-01 | 242 | 249 | 241 | 247 | 944,000 | 2,470 |
| 2005-11-30 | 244 | 244 | 240 | 244 | 346,000 | 2,440 |
| 2005-11-29 | 241 | 243 | 240 | 242 | 293,000 | 2,420 |
| 2005-11-28 | 243 | 245 | 240 | 241 | 224,000 | 2,410 |
| 2005-11-25 | 237 | 243 | 236 | 240 | 568,000 | 2,400 |
| 2005-11-24 | 245 | 246 | 239 | 240 | 521,000 | 2,400 |
| 2005-11-22 | 245 | 247 | 243 | 247 | 493,000 | 2,470 |
| 2005-11-21 | 251 | 252 | 244 | 244 | 692,000 | 2,440 |
| 2005-11-18 | 252 | 254 | 248 | 254 | 1,440,000 | 2,540 |
| 2005-11-17 | 247 | 252 | 245 | 250 | 887,000 | 2,500 |
| 2005-11-16 | 246 | 246 | 240 | 246 | 594,000 | 2,460 |
| 2005-11-15 | 250 | 250 | 246 | 246 | 563,000 | 2,460 |
| 2005-11-14 | 253 | 255 | 249 | 250 | 724,000 | 2,500 |
| 2005-11-11 | 245 | 252 | 245 | 252 | 1,094,000 | 2,520 |
| 2005-11-10 | 255 | 257 | 247 | 250 | 744,000 | 2,500 |
| 2005-11-09 | 256 | 259 | 254 | 255 | 884,000 | 2,550 |
| 2005-11-08 | 265 | 265 | 256 | 258 | 1,366,000 | 2,580 |
| 2005-11-07 | 260 | 266 | 256 | 265 | 2,491,000 | 2,650 |
| 2005-11-04 | 255 | 261 | 250 | 257 | 4,062,000 | 2,570 |
| 2005-11-02 | 245 | 254 | 245 | 252 | 2,108,000 | 2,520 |
| 2005-11-01 | 248 | 248 | 246 | 247 | 357,000 | 2,470 |
| 2005-10-31 | 250 | 250 | 246 | 248 | 565,000 | 2,480 |
| 2005-10-28 | 248 | 249 | 245 | 247 | 300,000 | 2,470 |
| 2005-10-27 | 248 | 254 | 246 | 250 | 1,073,000 | 2,500 |
| 2005-10-26 | 243 | 246 | 242 | 246 | 739,000 | 2,460 |
| 2005-10-25 | 239 | 240 | 237 | 238 | 353,000 | 2,380 |
| 2005-10-24 | 236 | 240 | 236 | 237 | 315,000 | 2,370 |
| 2005-10-21 | 238 | 239 | 233 | 238 | 654,000 | 2,380 |
| 2005-10-20 | 241 | 244 | 239 | 241 | 513,000 | 2,410 |
| 2005-10-19 | 246 | 248 | 237 | 241 | 946,000 | 2,410 |
| 2005-10-18 | 249 | 252 | 246 | 247 | 1,292,000 | 2,470 |
| 2005-10-17 | 252 | 258 | 246 | 253 | 5,011,000 | 2,530 |
| 2005-10-14 | 254 | 256 | 245 | 248 | 5,862,000 | 2,480 |
| 2005-10-13 | 235 | 248 | 235 | 245 | 7,039,000 | 2,450 |
| 2005-10-12 | 234 | 234 | 229 | 234 | 609,000 | 2,340 |
| 2005-10-11 | 229 | 233 | 228 | 232 | 303,000 | 2,320 |
| 2005-10-07 | 228 | 231 | 227 | 228 | 338,000 | 2,280 |
| 2005-10-06 | 231 | 233 | 229 | 229 | 710,000 | 2,290 |
| 2005-10-05 | 239 | 239 | 234 | 234 | 451,000 | 2,340 |
| 2005-10-04 | 232 | 239 | 232 | 237 | 810,000 | 2,370 |
| 2005-10-03 | 230 | 232 | 228 | 232 | 421,000 | 2,320 |
| 2005-09-30 | 234 | 238 | 232 | 232 | 720,000 | 2,320 |
| 2005-09-29 | 237 | 242 | 227 | 234 | 1,734,000 | 2,340 |
| 2005-09-28 | 236 | 238 | 233 | 237 | 549,000 | 2,370 |
| 2005-09-27 | 237 | 237 | 235 | 235 | 367,000 | 2,350 |
| 2005-09-26 | 234 | 238 | 234 | 237 | 363,000 | 2,370 |
| 2005-09-22 | 235 | 235 | 232 | 234 | 267,000 | 2,340 |
| 2005-09-21 | 236 | 237 | 235 | 235 | 418,000 | 2,350 |
| 2005-09-20 | 236 | 237 | 233 | 235 | 565,000 | 2,350 |
| 2005-09-16 | 236 | 237 | 234 | 237 | 270,000 | 2,370 |
| 2005-09-15 | 235 | 238 | 233 | 237 | 510,000 | 2,370 |
| 2005-09-14 | 234 | 239 | 231 | 235 | 757,000 | 2,350 |
| 2005-09-13 | 235 | 236 | 231 | 232 | 379,000 | 2,320 |
| 2005-09-12 | 233 | 236 | 232 | 234 | 570,000 | 2,340 |
| 2005-09-09 | 229 | 233 | 228 | 231 | 742,000 | 2,310 |
| 2005-09-08 | 230 | 232 | 228 | 228 | 318,000 | 2,280 |
| 2005-09-07 | 235 | 235 | 229 | 230 | 445,000 | 2,300 |
| 2005-09-06 | 241 | 241 | 233 | 234 | 984,000 | 2,340 |
| 2005-09-05 | 242 | 243 | 237 | 240 | 1,993,000 | 2,400 |
| 2005-09-02 | 225 | 247 | 225 | 245 | 7,103,000 | 2,450 |
| 2005-09-01 | 226 | 227 | 224 | 225 | 320,000 | 2,250 |
| 2005-08-31 | 224 | 226 | 224 | 226 | 234,000 | 2,260 |
| 2005-08-30 | 226 | 226 | 223 | 225 | 417,000 | 2,250 |
| 2005-08-29 | 227 | 228 | 223 | 224 | 487,000 | 2,240 |
| 2005-08-26 | 230 | 230 | 227 | 228 | 357,000 | 2,280 |
| 2005-08-25 | 230 | 231 | 229 | 231 | 367,000 | 2,310 |
| 2005-08-24 | 232 | 232 | 229 | 231 | 340,000 | 2,310 |
| 2005-08-23 | 234 | 234 | 232 | 232 | 313,000 | 2,320 |
| 2005-08-22 | 232 | 235 | 230 | 231 | 355,000 | 2,310 |
| 2005-08-19 | 233 | 233 | 230 | 232 | 378,000 | 2,320 |
| 2005-08-18 | 235 | 235 | 233 | 233 | 308,000 | 2,330 |
| 2005-08-17 | 235 | 236 | 233 | 233 | 419,000 | 2,330 |
| 2005-08-16 | 237 | 237 | 234 | 236 | 335,000 | 2,360 |
| 2005-08-15 | 235 | 239 | 235 | 236 | 437,000 | 2,360 |
| 2005-08-12 | 238 | 238 | 235 | 235 | 423,000 | 2,350 |
| 2005-08-11 | 240 | 241 | 234 | 235 | 673,000 | 2,350 |
| 2005-08-10 | 238 | 240 | 236 | 239 | 407,000 | 2,390 |
| 2005-08-09 | 230 | 239 | 230 | 234 | 264,000 | 2,340 |
| 2005-08-08 | 222 | 231 | 222 | 230 | 904,000 | 2,300 |
| 2005-08-05 | 235 | 237 | 232 | 232 | 508,000 | 2,320 |
| 2005-08-04 | 236 | 238 | 233 | 236 | 551,000 | 2,360 |
| 2005-08-03 | 239 | 240 | 235 | 236 | 1,074,000 | 2,360 |
| 2005-08-02 | 240 | 241 | 238 | 240 | 764,000 | 2,400 |
| 2005-08-01 | 244 | 244 | 240 | 241 | 677,000 | 2,410 |
| 2005-07-29 | 246 | 246 | 243 | 243 | 591,000 | 2,430 |
| 2005-07-28 | 245 | 247 | 245 | 245 | 483,000 | 2,450 |
| 2005-07-27 | 246 | 247 | 243 | 245 | 402,000 | 2,450 |
| 2005-07-26 | 243 | 248 | 243 | 246 | 777,000 | 2,460 |
| 2005-07-25 | 241 | 244 | 241 | 243 | 434,000 | 2,430 |
| 2005-07-22 | 245 | 245 | 241 | 242 | 648,000 | 2,420 |
| 2005-07-21 | 246 | 249 | 245 | 245 | 891,000 | 2,450 |
| 2005-07-20 | 241 | 245 | 239 | 245 | 951,000 | 2,450 |
| 2005-07-19 | 237 | 243 | 235 | 240 | 1,768,000 | 2,400 |
| 2005-07-15 | 250 | 250 | 241 | 242 | 2,065,000 | 2,420 |
| 2005-07-14 | 247 | 250 | 246 | 250 | 1,423,000 | 2,500 |
| 2005-07-13 | 249 | 249 | 247 | 249 | 1,157,000 | 2,490 |
| 2005-07-12 | 246 | 252 | 246 | 250 | 2,371,000 | 2,500 |
| 2005-07-11 | 254 | 256 | 246 | 247 | 3,686,000 | 2,470 |
| 2005-07-08 | 257 | 259 | 251 | 253 | 1,569,000 | 2,530 |
| 2005-07-07 | 258 | 260 | 258 | 259 | 647,000 | 2,590 |
| 2005-07-06 | 259 | 264 | 258 | 259 | 1,356,000 | 2,590 |
| 2005-07-05 | 258 | 260 | 257 | 260 | 601,000 | 2,600 |
| 2005-07-04 | 260 | 261 | 257 | 259 | 690,000 | 2,590 |
| 2005-07-01 | 256 | 259 | 256 | 258 | 807,000 | 2,580 |
| 2005-06-30 | 261 | 261 | 256 | 259 | 1,852,000 | 2,590 |
| 2005-06-29 | 268 | 268 | 259 | 262 | 2,881,000 | 2,620 |
| 2005-06-28 | 261 | 272 | 260 | 268 | 9,502,000 | 2,680 |
| 2005-06-27 | 256 | 259 | 255 | 256 | 746,000 | 2,560 |
| 2005-06-24 | 256 | 261 | 255 | 259 | 1,376,000 | 2,590 |
| 2005-06-23 | 265 | 266 | 258 | 258 | 3,328,000 | 2,580 |
| 2005-06-22 | 267 | 270 | 263 | 267 | 9,339,000 | 2,670 |
| 2005-06-21 | 256 | 268 | 255 | 268 | 13,517,000 | 2,680 |
| 2005-06-20 | 257 | 258 | 254 | 257 | 950,000 | 2,570 |
| 2005-06-17 | 256 | 259 | 255 | 256 | 1,267,000 | 2,560 |
| 2005-06-16 | 257 | 258 | 255 | 257 | 1,562,000 | 2,570 |
| 2005-06-15 | 253 | 259 | 253 | 255 | 1,632,000 | 2,550 |
| 2005-06-14 | 258 | 258 | 253 | 255 | 2,022,000 | 2,550 |
| 2005-06-13 | 260 | 261 | 257 | 258 | 1,597,000 | 2,580 |
| 2005-06-10 | 263 | 264 | 259 | 262 | 2,085,000 | 2,620 |
| 2005-06-09 | 269 | 269 | 261 | 262 | 3,051,000 | 2,620 |
| 2005-06-08 | 268 | 272 | 265 | 268 | 6,586,000 | 2,680 |
| 2005-06-07 | 266 | 272 | 262 | 266 | 9,539,000 | 2,660 |
| 2005-06-06 | 275 | 278 | 266 | 267 | 14,922,000 | 2,670 |
| 2005-06-03 | 258 | 275 | 257 | 272 | 24,382,000 | 2,720 |
| 2005-06-02 | 260 | 261 | 254 | 254 | 1,778,000 | 2,540 |
| 2005-06-01 | 261 | 262 | 257 | 259 | 2,089,000 | 2,590 |
| 2005-05-31 | 257 | 262 | 254 | 261 | 3,612,000 | 2,610 |
| 2005-05-30 | 253 | 257 | 251 | 255 | 1,928,000 | 2,550 |
| 2005-05-27 | 262 | 266 | 253 | 255 | 7,143,000 | 2,550 |
| 2005-05-26 | 245 | 256 | 244 | 253 | 6,641,000 | 2,530 |
| 2005-05-25 | 256 | 257 | 247 | 251 | 6,175,000 | 2,510 |
| 2005-05-24 | 267 | 269 | 257 | 259 | 6,100,000 | 2,590 |
| 2005-05-23 | 268 | 274 | 266 | 269 | 10,972,000 | 2,690 |
| 2005-05-20 | 277 | 279 | 267 | 271 | 18,482,000 | 2,710 |
| 2005-05-19 | 263 | 285 | 262 | 272 | 64,090,000 | 2,720 |
| 2005-05-18 | 252 | 262 | 246 | 261 | 16,172,000 | 2,610 |
| 2005-05-17 | 263 | 267 | 244 | 250 | 11,043,000 | 2,500 |
| 2005-05-16 | 268 | 277 | 259 | 260 | 13,887,000 | 2,600 |
| 2005-05-13 | 269 | 279 | 264 | 271 | 17,608,000 | 2,710 |
| 2005-05-12 | 277 | 282 | 269 | 272 | 24,706,000 | 2,720 |
| 2005-05-11 | 255 | 282 | 252 | 281 | 54,688,000 | 2,810 |
| 2005-05-10 | 267 | 271 | 256 | 257 | 19,129,000 | 2,570 |
| 2005-05-09 | 272 | 277 | 259 | 272 | 47,915,000 | 2,720 |
| 2005-05-06 | 238 | 263 | 237 | 263 | 46,796,000 | 2,630 |
| 2005-05-02 | 224 | 234 | 222 | 234 | 24,035,000 | 2,340 |
| 2005-04-28 | 204 | 219 | 203 | 217 | 3,753,000 | 2,170 |
| 2005-04-27 | 201 | 204 | 199 | 204 | 757,000 | 2,040 |
| 2005-04-26 | 204 | 206 | 202 | 203 | 509,000 | 2,030 |
| 2005-04-25 | 202 | 207 | 200 | 205 | 735,000 | 2,050 |
| 2005-04-22 | 207 | 207 | 201 | 201 | 870,000 | 2,010 |
| 2005-04-21 | 191 | 201 | 191 | 199 | 1,265,000 | 1,990 |
| 2005-04-20 | 208 | 208 | 200 | 200 | 918,000 | 2,000 |
| 2005-04-19 | 198 | 203 | 196 | 203 | 1,197,000 | 2,030 |
| 2005-04-18 | 198 | 199 | 191 | 195 | 1,668,000 | 1,950 |
| 2005-04-15 | 211 | 213 | 206 | 207 | 1,434,000 | 2,070 |
| 2005-04-14 | 217 | 218 | 212 | 216 | 1,368,000 | 2,160 |
| 2005-04-13 | 222 | 222 | 217 | 219 | 894,000 | 2,190 |
| 2005-04-12 | 226 | 228 | 219 | 221 | 2,679,000 | 2,210 |
| 2005-04-11 | 220 | 221 | 216 | 219 | 1,562,000 | 2,190 |
| 2005-04-08 | 223 | 225 | 220 | 222 | 1,122,000 | 2,220 |
| 2005-04-07 | 226 | 226 | 220 | 222 | 2,170,000 | 2,220 |
| 2005-04-06 | 226 | 231 | 223 | 224 | 3,098,000 | 2,240 |
| 2005-04-05 | 227 | 231 | 224 | 225 | 3,259,000 | 2,250 |
| 2005-04-04 | 228 | 236 | 225 | 227 | 13,765,000 | 2,270 |
| 2005-04-01 | 221 | 232 | 220 | 228 | 28,071,000 | 2,280 |
| 2005-03-31 | 209 | 218 | 207 | 216 | 3,144,000 | 2,160 |
| 2005-03-30 | 208 | 214 | 202 | 204 | 1,866,000 | 2,040 |
| 2005-03-29 | 221 | 222 | 212 | 212 | 2,130,000 | 2,120 |
| 2005-03-28 | 211 | 224 | 208 | 223 | 4,446,000 | 2,230 |
| 2005-03-25 | 217 | 218 | 210 | 216 | 2,191,000 | 2,160 |
| 2005-03-24 | 213 | 228 | 211 | 217 | 4,214,000 | 2,170 |
| 2005-03-23 | 219 | 219 | 208 | 210 | 2,681,000 | 2,100 |
| 2005-03-22 | 222 | 224 | 220 | 221 | 1,531,000 | 2,210 |
| 2005-03-18 | 220 | 226 | 219 | 222 | 2,830,000 | 2,220 |
| 2005-03-17 | 227 | 228 | 219 | 220 | 5,278,000 | 2,200 |
| 2005-03-16 | 227 | 232 | 215 | 232 | 12,917,000 | 2,320 |
| 2005-03-15 | 240 | 256 | 210 | 222 | 48,059,000 | 2,220 |
| 2005-03-14 | 194 | 230 | 192 | 220 | 48,874,000 | 2,200 |
| 2005-03-11 | 183 | 187 | 181 | 187 | 2,464,000 | 1,870 |
| 2005-03-10 | 179 | 186 | 179 | 182 | 2,517,000 | 1,820 |
| 2005-03-09 | 179 | 181 | 179 | 180 | 464,000 | 1,800 |
| 2005-03-08 | 183 | 183 | 180 | 181 | 707,000 | 1,810 |
| 2005-03-07 | 184 | 185 | 182 | 184 | 1,368,000 | 1,840 |
| 2005-03-04 | 180 | 185 | 178 | 183 | 3,423,000 | 1,830 |
| 2005-03-03 | 179 | 180 | 177 | 178 | 684,000 | 1,780 |
| 2005-03-02 | 180 | 183 | 178 | 180 | 2,683,000 | 1,800 |
| 2005-03-01 | 178 | 180 | 175 | 179 | 2,592,000 | 1,790 |
| 2005-02-28 | 174 | 177 | 172 | 177 | 1,379,000 | 1,770 |
| 2005-02-25 | 171 | 173 | 171 | 172 | 504,000 | 1,720 |
| 2005-02-24 | 170 | 170 | 168 | 170 | 272,000 | 1,700 |
| 2005-02-23 | 170 | 170 | 168 | 169 | 605,000 | 1,690 |
| 2005-02-22 | 174 | 174 | 170 | 172 | 571,000 | 1,720 |
| 2005-02-21 | 172 | 174 | 171 | 173 | 671,000 | 1,730 |
| 2005-02-18 | 173 | 174 | 172 | 172 | 528,000 | 1,720 |
| 2005-02-17 | 170 | 178 | 169 | 175 | 1,701,000 | 1,750 |
| 2005-02-16 | 176 | 176 | 170 | 172 | 1,196,000 | 1,720 |
| 2005-02-15 | 176 | 178 | 173 | 177 | 2,444,000 | 1,770 |
| 2005-02-14 | 175 | 177 | 173 | 174 | 1,730,000 | 1,740 |
| 2005-02-10 | 173 | 174 | 171 | 173 | 983,000 | 1,730 |
| 2005-02-09 | 170 | 175 | 170 | 173 | 3,536,000 | 1,730 |
| 2005-02-08 | 170 | 171 | 167 | 169 | 677,000 | 1,690 |
| 2005-02-07 | 171 | 172 | 168 | 169 | 1,860,000 | 1,690 |
| 2005-02-04 | 167 | 172 | 165 | 167 | 2,530,000 | 1,670 |
| 2005-02-03 | 165 | 166 | 164 | 166 | 869,000 | 1,660 |
| 2005-02-02 | 162 | 164 | 162 | 164 | 386,000 | 1,640 |
| 2005-02-01 | 165 | 165 | 161 | 163 | 568,000 | 1,630 |
| 2005-01-31 | 164 | 165 | 162 | 164 | 580,000 | 1,640 |
| 2005-01-28 | 163 | 166 | 161 | 163 | 1,141,000 | 1,630 |
| 2005-01-27 | 164 | 164 | 162 | 163 | 329,000 | 1,630 |
| 2005-01-26 | 163 | 164 | 162 | 163 | 498,000 | 1,630 |
| 2005-01-25 | 162 | 163 | 161 | 162 | 365,000 | 1,620 |
| 2005-01-24 | 160 | 162 | 160 | 160 | 318,000 | 1,600 |
| 2005-01-21 | 160 | 162 | 160 | 160 | 460,000 | 1,600 |
| 2005-01-20 | 162 | 163 | 159 | 162 | 788,000 | 1,620 |
| 2005-01-19 | 164 | 165 | 162 | 164 | 747,000 | 1,640 |
| 2005-01-18 | 166 | 166 | 163 | 164 | 676,000 | 1,640 |
| 2005-01-17 | 164 | 166 | 163 | 164 | 1,276,000 | 1,640 |
| 2005-01-14 | 162 | 164 | 160 | 162 | 1,146,000 | 1,620 |
| 2005-01-13 | 159 | 167 | 158 | 165 | 4,130,000 | 1,650 |
| 2005-01-12 | 160 | 160 | 156 | 156 | 885,000 | 1,560 |
| 2005-01-11 | 161 | 163 | 159 | 160 | 802,000 | 1,600 |
| 2005-01-07 | 162 | 165 | 160 | 161 | 838,000 | 1,610 |
| 2005-01-06 | 161 | 162 | 159 | 160 | 1,643,000 | 1,600 |
| 2005-01-05 | 152 | 174 | 152 | 163 | 10,683,000 | 1,630 |
| 2005-01-04 | 148 | 149 | 148 | 149 | 180,000 | 1,490 |
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