9305 (株)ヤマタネ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 120 | 121 | 118 | 119 | 182,000 | 1,190 |
| 2007-12-27 | 120 | 121 | 119 | 120 | 287,000 | 1,200 |
| 2007-12-26 | 119 | 121 | 119 | 121 | 310,000 | 1,210 |
| 2007-12-25 | 117 | 120 | 117 | 119 | 569,000 | 1,190 |
| 2007-12-21 | 115 | 117 | 114 | 116 | 477,000 | 1,160 |
| 2007-12-20 | 119 | 119 | 115 | 116 | 401,000 | 1,160 |
| 2007-12-19 | 120 | 120 | 116 | 117 | 313,000 | 1,170 |
| 2007-12-18 | 119 | 120 | 118 | 120 | 223,000 | 1,200 |
| 2007-12-17 | 121 | 123 | 120 | 120 | 379,000 | 1,200 |
| 2007-12-14 | 125 | 126 | 121 | 121 | 359,000 | 1,210 |
| 2007-12-13 | 125 | 129 | 123 | 125 | 480,000 | 1,250 |
| 2007-12-12 | 122 | 124 | 121 | 124 | 224,000 | 1,240 |
| 2007-12-11 | 123 | 126 | 122 | 123 | 291,000 | 1,230 |
| 2007-12-10 | 122 | 123 | 121 | 123 | 218,000 | 1,230 |
| 2007-12-07 | 120 | 121 | 119 | 120 | 286,000 | 1,200 |
| 2007-12-06 | 121 | 122 | 117 | 117 | 345,000 | 1,170 |
| 2007-12-05 | 116 | 119 | 115 | 119 | 308,000 | 1,190 |
| 2007-12-04 | 121 | 122 | 119 | 119 | 313,000 | 1,190 |
| 2007-12-03 | 124 | 124 | 122 | 123 | 234,000 | 1,230 |
| 2007-11-30 | 118 | 126 | 118 | 122 | 1,072,000 | 1,220 |
| 2007-11-29 | 119 | 120 | 116 | 117 | 287,000 | 1,170 |
| 2007-11-28 | 119 | 119 | 112 | 115 | 242,000 | 1,150 |
| 2007-11-27 | 114 | 118 | 112 | 118 | 450,000 | 1,180 |
| 2007-11-26 | 116 | 116 | 113 | 115 | 280,000 | 1,150 |
| 2007-11-22 | 110 | 113 | 110 | 113 | 206,000 | 1,130 |
| 2007-11-21 | 114 | 116 | 112 | 113 | 283,000 | 1,130 |
| 2007-11-20 | 109 | 114 | 108 | 114 | 498,000 | 1,140 |
| 2007-11-19 | 119 | 120 | 113 | 113 | 650,000 | 1,130 |
| 2007-11-16 | 120 | 120 | 118 | 118 | 255,000 | 1,180 |
| 2007-11-15 | 123 | 123 | 120 | 120 | 360,000 | 1,200 |
| 2007-11-14 | 123 | 124 | 120 | 122 | 310,000 | 1,220 |
| 2007-11-13 | 116 | 120 | 116 | 118 | 345,000 | 1,180 |
| 2007-11-12 | 119 | 121 | 118 | 120 | 809,000 | 1,200 |
| 2007-11-09 | 123 | 127 | 123 | 124 | 332,000 | 1,240 |
| 2007-11-08 | 130 | 130 | 123 | 126 | 692,000 | 1,260 |
| 2007-11-07 | 138 | 138 | 131 | 131 | 291,000 | 1,310 |
| 2007-11-06 | 136 | 138 | 135 | 136 | 169,000 | 1,360 |
| 2007-11-05 | 139 | 139 | 136 | 137 | 275,000 | 1,370 |
| 2007-11-02 | 140 | 142 | 139 | 140 | 357,000 | 1,400 |
| 2007-11-01 | 143 | 145 | 142 | 145 | 403,000 | 1,450 |
| 2007-10-31 | 142 | 143 | 140 | 143 | 192,000 | 1,430 |
| 2007-10-30 | 140 | 141 | 139 | 140 | 508,000 | 1,400 |
| 2007-10-29 | 141 | 143 | 140 | 143 | 314,000 | 1,430 |
| 2007-10-26 | 136 | 139 | 136 | 139 | 157,000 | 1,390 |
| 2007-10-25 | 140 | 141 | 136 | 136 | 172,000 | 1,360 |
| 2007-10-24 | 139 | 141 | 138 | 139 | 128,000 | 1,390 |
| 2007-10-23 | 136 | 139 | 136 | 137 | 153,000 | 1,370 |
| 2007-10-22 | 134 | 137 | 133 | 136 | 271,000 | 1,360 |
| 2007-10-19 | 141 | 141 | 139 | 139 | 229,000 | 1,390 |
| 2007-10-18 | 142 | 143 | 139 | 139 | 280,000 | 1,390 |
| 2007-10-17 | 143 | 143 | 138 | 140 | 428,000 | 1,400 |
| 2007-10-16 | 144 | 145 | 142 | 144 | 214,000 | 1,440 |
| 2007-10-15 | 145 | 146 | 144 | 145 | 155,000 | 1,450 |
| 2007-10-12 | 145 | 147 | 144 | 144 | 188,000 | 1,440 |
| 2007-10-11 | 144 | 147 | 144 | 147 | 347,000 | 1,470 |
| 2007-10-10 | 147 | 148 | 144 | 145 | 310,000 | 1,450 |
| 2007-10-09 | 146 | 147 | 144 | 146 | 347,000 | 1,460 |
| 2007-10-05 | 144 | 145 | 142 | 144 | 213,000 | 1,440 |
| 2007-10-04 | 145 | 145 | 143 | 145 | 317,000 | 1,450 |
| 2007-10-03 | 144 | 146 | 141 | 146 | 688,000 | 1,460 |
| 2007-10-02 | 140 | 142 | 138 | 142 | 417,000 | 1,420 |
| 2007-10-01 | 136 | 139 | 136 | 137 | 408,000 | 1,370 |
| 2007-09-28 | 141 | 141 | 135 | 136 | 373,000 | 1,360 |
| 2007-09-27 | 138 | 141 | 138 | 141 | 401,000 | 1,410 |
| 2007-09-26 | 133 | 137 | 132 | 137 | 260,000 | 1,370 |
| 2007-09-25 | 129 | 132 | 129 | 132 | 183,000 | 1,320 |
| 2007-09-21 | 130 | 131 | 130 | 131 | 282,000 | 1,310 |
| 2007-09-20 | 135 | 135 | 131 | 133 | 244,000 | 1,330 |
| 2007-09-19 | 131 | 134 | 131 | 134 | 303,000 | 1,340 |
| 2007-09-18 | 132 | 132 | 128 | 128 | 288,000 | 1,280 |
| 2007-09-14 | 134 | 134 | 131 | 131 | 362,000 | 1,310 |
| 2007-09-13 | 133 | 135 | 132 | 133 | 167,000 | 1,330 |
| 2007-09-12 | 137 | 137 | 132 | 133 | 251,000 | 1,330 |
| 2007-09-11 | 134 | 135 | 131 | 135 | 380,000 | 1,350 |
| 2007-09-10 | 136 | 137 | 134 | 135 | 373,000 | 1,350 |
| 2007-09-07 | 140 | 140 | 138 | 139 | 187,000 | 1,390 |
| 2007-09-06 | 140 | 140 | 138 | 140 | 285,000 | 1,400 |
| 2007-09-05 | 145 | 145 | 139 | 139 | 394,000 | 1,390 |
| 2007-09-04 | 147 | 147 | 144 | 144 | 433,000 | 1,440 |
| 2007-09-03 | 145 | 146 | 143 | 146 | 295,000 | 1,460 |
| 2007-08-31 | 141 | 146 | 140 | 146 | 1,210,000 | 1,460 |
| 2007-08-30 | 143 | 144 | 139 | 139 | 368,000 | 1,390 |
| 2007-08-29 | 139 | 142 | 137 | 142 | 591,000 | 1,420 |
| 2007-08-28 | 143 | 145 | 141 | 144 | 780,000 | 1,440 |
| 2007-08-27 | 141 | 149 | 141 | 144 | 1,906,000 | 1,440 |
| 2007-08-24 | 142 | 142 | 139 | 140 | 644,000 | 1,400 |
| 2007-08-23 | 140 | 142 | 140 | 141 | 688,000 | 1,410 |
| 2007-08-22 | 142 | 142 | 136 | 137 | 908,000 | 1,370 |
| 2007-08-21 | 140 | 144 | 139 | 144 | 679,000 | 1,440 |
| 2007-08-20 | 145 | 146 | 142 | 142 | 504,000 | 1,420 |
| 2007-08-17 | 149 | 149 | 139 | 140 | 786,000 | 1,400 |
| 2007-08-16 | 154 | 154 | 142 | 149 | 906,000 | 1,490 |
| 2007-08-15 | 157 | 158 | 155 | 156 | 499,000 | 1,560 |
| 2007-08-14 | 159 | 161 | 159 | 161 | 203,000 | 1,610 |
| 2007-08-13 | 157 | 163 | 157 | 161 | 380,000 | 1,610 |
| 2007-08-10 | 161 | 162 | 155 | 156 | 995,000 | 1,560 |
| 2007-08-09 | 165 | 166 | 163 | 164 | 731,000 | 1,640 |
| 2007-08-08 | 167 | 167 | 164 | 166 | 523,000 | 1,660 |
| 2007-08-07 | 169 | 169 | 166 | 166 | 136,000 | 1,660 |
| 2007-08-06 | 167 | 168 | 163 | 168 | 334,000 | 1,680 |
| 2007-08-03 | 168 | 169 | 168 | 168 | 231,000 | 1,680 |
| 2007-08-02 | 171 | 171 | 166 | 168 | 514,000 | 1,680 |
| 2007-08-01 | 171 | 172 | 168 | 169 | 386,000 | 1,690 |
| 2007-07-31 | 173 | 173 | 170 | 172 | 253,000 | 1,720 |
| 2007-07-30 | 168 | 172 | 166 | 171 | 485,000 | 1,710 |
| 2007-07-27 | 166 | 173 | 166 | 169 | 613,000 | 1,690 |
| 2007-07-26 | 177 | 178 | 172 | 172 | 697,000 | 1,720 |
| 2007-07-25 | 175 | 178 | 175 | 178 | 370,000 | 1,780 |
| 2007-07-24 | 174 | 178 | 173 | 176 | 612,000 | 1,760 |
| 2007-07-23 | 175 | 176 | 173 | 174 | 656,000 | 1,740 |
| 2007-07-20 | 178 | 180 | 176 | 176 | 549,000 | 1,760 |
| 2007-07-19 | 176 | 178 | 176 | 177 | 405,000 | 1,770 |
| 2007-07-18 | 179 | 179 | 176 | 177 | 402,000 | 1,770 |
| 2007-07-17 | 179 | 179 | 176 | 179 | 556,000 | 1,790 |
| 2007-07-13 | 177 | 183 | 176 | 180 | 1,675,000 | 1,800 |
| 2007-07-12 | 176 | 177 | 175 | 175 | 383,000 | 1,750 |
| 2007-07-11 | 177 | 178 | 175 | 175 | 388,000 | 1,750 |
| 2007-07-10 | 178 | 178 | 177 | 177 | 425,000 | 1,770 |
| 2007-07-09 | 180 | 180 | 177 | 178 | 333,000 | 1,780 |
| 2007-07-06 | 179 | 180 | 178 | 178 | 454,000 | 1,780 |
| 2007-07-05 | 179 | 180 | 179 | 180 | 333,000 | 1,800 |
| 2007-07-04 | 179 | 180 | 178 | 179 | 312,000 | 1,790 |
| 2007-07-03 | 182 | 182 | 179 | 179 | 435,000 | 1,790 |
| 2007-07-02 | 181 | 182 | 180 | 181 | 303,000 | 1,810 |
| 2007-06-29 | 181 | 181 | 180 | 181 | 349,000 | 1,810 |
| 2007-06-28 | 178 | 180 | 177 | 179 | 256,000 | 1,790 |
| 2007-06-27 | 180 | 180 | 177 | 177 | 399,000 | 1,770 |
| 2007-06-26 | 181 | 182 | 179 | 179 | 255,000 | 1,790 |
| 2007-06-25 | 181 | 183 | 178 | 178 | 692,000 | 1,780 |
| 2007-06-22 | 185 | 185 | 181 | 182 | 470,000 | 1,820 |
| 2007-06-21 | 182 | 185 | 182 | 185 | 548,000 | 1,850 |
| 2007-06-20 | 186 | 187 | 184 | 184 | 296,000 | 1,840 |
| 2007-06-19 | 187 | 187 | 184 | 184 | 429,000 | 1,840 |
| 2007-06-18 | 186 | 189 | 185 | 188 | 1,214,000 | 1,880 |
| 2007-06-15 | 185 | 187 | 182 | 182 | 463,000 | 1,820 |
| 2007-06-14 | 182 | 186 | 182 | 184 | 473,000 | 1,840 |
| 2007-06-13 | 181 | 183 | 180 | 181 | 475,000 | 1,810 |
| 2007-06-12 | 185 | 185 | 182 | 182 | 262,000 | 1,820 |
| 2007-06-11 | 187 | 189 | 185 | 185 | 282,000 | 1,850 |
| 2007-06-08 | 185 | 187 | 184 | 184 | 629,000 | 1,840 |
| 2007-06-07 | 190 | 191 | 187 | 188 | 646,000 | 1,880 |
| 2007-06-06 | 193 | 194 | 191 | 191 | 925,000 | 1,910 |
| 2007-06-05 | 197 | 198 | 190 | 192 | 2,430,000 | 1,920 |
| 2007-06-04 | 180 | 192 | 179 | 190 | 3,830,000 | 1,900 |
| 2007-06-01 | 174 | 181 | 173 | 178 | 1,585,000 | 1,780 |
| 2007-05-31 | 172 | 173 | 170 | 171 | 451,000 | 1,710 |
| 2007-05-30 | 173 | 173 | 170 | 171 | 251,000 | 1,710 |
| 2007-05-29 | 169 | 173 | 168 | 173 | 366,000 | 1,730 |
| 2007-05-28 | 171 | 171 | 169 | 170 | 245,000 | 1,700 |
| 2007-05-25 | 171 | 171 | 169 | 171 | 349,000 | 1,710 |
| 2007-05-24 | 175 | 175 | 172 | 173 | 215,000 | 1,730 |
| 2007-05-23 | 175 | 176 | 174 | 176 | 257,000 | 1,760 |
| 2007-05-22 | 173 | 174 | 171 | 174 | 496,000 | 1,740 |
| 2007-05-21 | 170 | 176 | 169 | 175 | 1,072,000 | 1,750 |
| 2007-05-18 | 165 | 169 | 161 | 168 | 1,185,000 | 1,680 |
| 2007-05-17 | 166 | 169 | 165 | 165 | 399,000 | 1,650 |
| 2007-05-16 | 169 | 170 | 163 | 165 | 547,000 | 1,650 |
| 2007-05-15 | 173 | 174 | 169 | 169 | 542,000 | 1,690 |
| 2007-05-14 | 175 | 176 | 173 | 174 | 450,000 | 1,740 |
| 2007-05-11 | 176 | 177 | 174 | 174 | 423,000 | 1,740 |
| 2007-05-10 | 178 | 179 | 177 | 178 | 247,000 | 1,780 |
| 2007-05-09 | 178 | 180 | 177 | 178 | 407,000 | 1,780 |
| 2007-05-08 | 180 | 180 | 177 | 178 | 337,000 | 1,780 |
| 2007-05-07 | 179 | 180 | 177 | 180 | 386,000 | 1,800 |
| 2007-05-02 | 176 | 178 | 175 | 177 | 237,000 | 1,770 |
| 2007-05-01 | 177 | 178 | 176 | 176 | 250,000 | 1,760 |
| 2007-04-27 | 175 | 178 | 174 | 178 | 386,000 | 1,780 |
| 2007-04-26 | 174 | 176 | 172 | 176 | 301,000 | 1,760 |
| 2007-04-25 | 172 | 174 | 172 | 172 | 498,000 | 1,720 |
| 2007-04-24 | 173 | 176 | 172 | 174 | 700,000 | 1,740 |
| 2007-04-23 | 179 | 180 | 175 | 177 | 613,000 | 1,770 |
| 2007-04-20 | 180 | 181 | 178 | 179 | 304,000 | 1,790 |
| 2007-04-19 | 181 | 182 | 179 | 180 | 414,000 | 1,800 |
| 2007-04-18 | 180 | 182 | 180 | 182 | 414,000 | 1,820 |
| 2007-04-17 | 183 | 183 | 181 | 182 | 406,000 | 1,820 |
| 2007-04-16 | 185 | 185 | 182 | 183 | 349,000 | 1,830 |
| 2007-04-13 | 187 | 188 | 184 | 185 | 378,000 | 1,850 |
| 2007-04-12 | 187 | 189 | 186 | 188 | 247,000 | 1,880 |
| 2007-04-11 | 190 | 190 | 187 | 188 | 401,000 | 1,880 |
| 2007-04-10 | 186 | 191 | 186 | 189 | 976,000 | 1,890 |
| 2007-04-09 | 185 | 188 | 185 | 188 | 344,000 | 1,880 |
| 2007-04-06 | 185 | 186 | 184 | 185 | 311,000 | 1,850 |
| 2007-04-05 | 186 | 187 | 185 | 186 | 258,000 | 1,860 |
| 2007-04-04 | 186 | 186 | 183 | 185 | 329,000 | 1,850 |
| 2007-04-03 | 185 | 186 | 183 | 183 | 343,000 | 1,830 |
| 2007-04-02 | 188 | 190 | 181 | 182 | 595,000 | 1,820 |
| 2007-03-30 | 186 | 188 | 186 | 188 | 352,000 | 1,880 |
| 2007-03-29 | 184 | 187 | 183 | 186 | 525,000 | 1,860 |
| 2007-03-28 | 188 | 191 | 186 | 187 | 628,000 | 1,870 |
| 2007-03-27 | 190 | 190 | 186 | 188 | 558,000 | 1,880 |
| 2007-03-26 | 193 | 193 | 190 | 192 | 380,000 | 1,920 |
| 2007-03-23 | 196 | 196 | 189 | 191 | 686,000 | 1,910 |
| 2007-03-22 | 195 | 197 | 193 | 194 | 702,000 | 1,940 |
| 2007-03-20 | 193 | 194 | 192 | 192 | 174,000 | 1,920 |
| 2007-03-19 | 188 | 192 | 188 | 190 | 274,000 | 1,900 |
| 2007-03-16 | 192 | 193 | 189 | 190 | 676,000 | 1,900 |
| 2007-03-15 | 197 | 198 | 194 | 194 | 455,000 | 1,940 |
| 2007-03-14 | 194 | 198 | 194 | 196 | 611,000 | 1,960 |
| 2007-03-13 | 203 | 205 | 200 | 201 | 1,261,000 | 2,010 |
| 2007-03-12 | 195 | 204 | 194 | 203 | 1,625,000 | 2,030 |
| 2007-03-09 | 193 | 195 | 191 | 194 | 551,000 | 1,940 |
| 2007-03-08 | 188 | 193 | 188 | 192 | 355,000 | 1,920 |
| 2007-03-07 | 193 | 194 | 188 | 188 | 654,000 | 1,880 |
| 2007-03-06 | 183 | 189 | 183 | 189 | 641,000 | 1,890 |
| 2007-03-05 | 188 | 189 | 181 | 182 | 818,000 | 1,820 |
| 2007-03-02 | 192 | 195 | 191 | 193 | 479,000 | 1,930 |
| 2007-03-01 | 197 | 200 | 192 | 195 | 751,000 | 1,950 |
| 2007-02-28 | 183 | 200 | 183 | 197 | 1,550,000 | 1,970 |
| 2007-02-27 | 211 | 211 | 206 | 208 | 688,000 | 2,080 |
| 2007-02-26 | 211 | 214 | 209 | 209 | 1,347,000 | 2,090 |
| 2007-02-23 | 203 | 208 | 202 | 208 | 959,000 | 2,080 |
| 2007-02-22 | 204 | 205 | 200 | 203 | 1,184,000 | 2,030 |
| 2007-02-21 | 195 | 205 | 195 | 205 | 2,318,000 | 2,050 |
| 2007-02-20 | 196 | 196 | 194 | 195 | 185,000 | 1,950 |
| 2007-02-19 | 193 | 197 | 192 | 196 | 343,000 | 1,960 |
| 2007-02-16 | 193 | 194 | 192 | 192 | 336,000 | 1,920 |
| 2007-02-15 | 194 | 195 | 192 | 194 | 285,000 | 1,940 |
| 2007-02-14 | 196 | 197 | 193 | 193 | 470,000 | 1,930 |
| 2007-02-13 | 192 | 196 | 191 | 196 | 717,000 | 1,960 |
| 2007-02-09 | 192 | 196 | 192 | 195 | 626,000 | 1,950 |
| 2007-02-08 | 196 | 200 | 192 | 193 | 1,219,000 | 1,930 |
| 2007-02-07 | 195 | 198 | 194 | 197 | 971,000 | 1,970 |
| 2007-02-06 | 197 | 201 | 194 | 198 | 3,159,000 | 1,980 |
| 2007-02-05 | 193 | 201 | 191 | 198 | 5,362,000 | 1,980 |
| 2007-02-02 | 185 | 192 | 185 | 190 | 2,881,000 | 1,900 |
| 2007-02-01 | 185 | 186 | 183 | 186 | 426,000 | 1,860 |
| 2007-01-31 | 185 | 185 | 182 | 183 | 302,000 | 1,830 |
| 2007-01-30 | 188 | 188 | 185 | 185 | 639,000 | 1,850 |
| 2007-01-29 | 184 | 188 | 183 | 187 | 753,000 | 1,870 |
| 2007-01-26 | 185 | 186 | 183 | 184 | 517,000 | 1,840 |
| 2007-01-25 | 188 | 190 | 185 | 185 | 940,000 | 1,850 |
| 2007-01-24 | 187 | 191 | 187 | 190 | 849,000 | 1,900 |
| 2007-01-23 | 190 | 190 | 187 | 187 | 657,000 | 1,870 |
| 2007-01-22 | 189 | 193 | 188 | 191 | 673,000 | 1,910 |
| 2007-01-19 | 190 | 190 | 187 | 188 | 862,000 | 1,880 |
| 2007-01-18 | 188 | 191 | 187 | 189 | 1,060,000 | 1,890 |
| 2007-01-17 | 185 | 187 | 184 | 187 | 789,000 | 1,870 |
| 2007-01-16 | 185 | 188 | 184 | 186 | 639,000 | 1,860 |
| 2007-01-15 | 181 | 188 | 180 | 188 | 2,543,000 | 1,880 |
| 2007-01-12 | 180 | 181 | 179 | 180 | 737,000 | 1,800 |
| 2007-01-11 | 180 | 182 | 178 | 179 | 491,000 | 1,790 |
| 2007-01-10 | 181 | 181 | 178 | 178 | 404,000 | 1,780 |
| 2007-01-09 | 179 | 181 | 179 | 181 | 349,000 | 1,810 |
| 2007-01-05 | 181 | 181 | 177 | 177 | 456,000 | 1,770 |
| 2007-01-04 | 183 | 183 | 182 | 183 | 103,000 | 1,830 |
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