9305 (株)ヤマタネ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 106 | 108 | 105 | 106 | 142,000 | 1,060 |
| 2008-12-29 | 110 | 110 | 105 | 108 | 391,000 | 1,080 |
| 2008-12-26 | 107 | 109 | 105 | 108 | 1,146,000 | 1,080 |
| 2008-12-25 | 99 | 114 | 99 | 106 | 3,962,000 | 1,060 |
| 2008-12-24 | 102 | 102 | 96 | 97 | 378,000 | 970 |
| 2008-12-22 | 102 | 104 | 101 | 104 | 348,000 | 1,040 |
| 2008-12-19 | 104 | 106 | 98 | 98 | 482,000 | 980 |
| 2008-12-18 | 104 | 105 | 102 | 104 | 349,000 | 1,040 |
| 2008-12-17 | 110 | 111 | 100 | 105 | 1,048,000 | 1,050 |
| 2008-12-16 | 100 | 108 | 98 | 108 | 1,195,000 | 1,080 |
| 2008-12-15 | 96 | 100 | 95 | 99 | 551,000 | 990 |
| 2008-12-12 | 96 | 97 | 93 | 93 | 548,000 | 930 |
| 2008-12-11 | 94 | 97 | 93 | 96 | 301,000 | 960 |
| 2008-12-10 | 91 | 94 | 91 | 94 | 236,000 | 940 |
| 2008-12-09 | 94 | 95 | 91 | 92 | 276,000 | 920 |
| 2008-12-08 | 91 | 94 | 91 | 94 | 171,000 | 940 |
| 2008-12-05 | 89 | 95 | 87 | 93 | 502,000 | 930 |
| 2008-12-04 | 92 | 94 | 90 | 90 | 219,000 | 900 |
| 2008-12-03 | 93 | 94 | 90 | 92 | 346,000 | 920 |
| 2008-12-02 | 92 | 94 | 92 | 92 | 257,000 | 920 |
| 2008-12-01 | 97 | 98 | 95 | 95 | 147,000 | 950 |
| 2008-11-28 | 99 | 99 | 95 | 97 | 352,000 | 970 |
| 2008-11-27 | 99 | 99 | 95 | 96 | 205,000 | 960 |
| 2008-11-26 | 98 | 98 | 95 | 95 | 144,000 | 950 |
| 2008-11-25 | 101 | 103 | 93 | 98 | 385,000 | 980 |
| 2008-11-21 | 90 | 97 | 87 | 97 | 552,000 | 970 |
| 2008-11-20 | 96 | 96 | 92 | 92 | 466,000 | 920 |
| 2008-11-19 | 100 | 101 | 97 | 97 | 236,000 | 970 |
| 2008-11-18 | 101 | 103 | 99 | 99 | 358,000 | 990 |
| 2008-11-17 | 101 | 104 | 100 | 102 | 330,000 | 1,020 |
| 2008-11-14 | 109 | 110 | 101 | 101 | 465,000 | 1,010 |
| 2008-11-13 | 104 | 105 | 102 | 103 | 408,000 | 1,030 |
| 2008-11-12 | 111 | 112 | 108 | 108 | 416,000 | 1,080 |
| 2008-11-11 | 117 | 121 | 113 | 114 | 881,000 | 1,140 |
| 2008-11-10 | 116 | 122 | 113 | 116 | 1,515,000 | 1,160 |
| 2008-11-07 | 101 | 129 | 101 | 115 | 3,138,000 | 1,150 |
| 2008-11-06 | 104 | 108 | 103 | 104 | 445,000 | 1,040 |
| 2008-11-05 | 104 | 112 | 104 | 111 | 953,000 | 1,110 |
| 2008-11-04 | 104 | 105 | 101 | 103 | 289,000 | 1,030 |
| 2008-10-31 | 104 | 105 | 99 | 103 | 593,000 | 1,030 |
| 2008-10-30 | 95 | 103 | 93 | 103 | 829,000 | 1,030 |
| 2008-10-29 | 94 | 96 | 90 | 95 | 611,000 | 950 |
| 2008-10-28 | 80 | 88 | 78 | 88 | 1,219,000 | 880 |
| 2008-10-27 | 90 | 95 | 81 | 83 | 852,000 | 830 |
| 2008-10-24 | 98 | 101 | 94 | 97 | 495,000 | 970 |
| 2008-10-23 | 98 | 100 | 95 | 100 | 532,000 | 1,000 |
| 2008-10-22 | 104 | 105 | 100 | 100 | 292,000 | 1,000 |
| 2008-10-21 | 109 | 112 | 104 | 106 | 574,000 | 1,060 |
| 2008-10-20 | 105 | 107 | 101 | 107 | 452,000 | 1,070 |
| 2008-10-17 | 103 | 106 | 99 | 104 | 392,000 | 1,040 |
| 2008-10-16 | 98 | 103 | 98 | 98 | 448,000 | 980 |
| 2008-10-15 | 108 | 112 | 106 | 110 | 639,000 | 1,100 |
| 2008-10-14 | 112 | 116 | 106 | 115 | 1,202,000 | 1,150 |
| 2008-10-10 | 95 | 96 | 91 | 94 | 1,227,000 | 940 |
| 2008-10-09 | 95 | 104 | 95 | 102 | 723,000 | 1,020 |
| 2008-10-08 | 100 | 103 | 94 | 96 | 2,210,000 | 960 |
| 2008-10-07 | 98 | 107 | 97 | 104 | 1,916,000 | 1,040 |
| 2008-10-06 | 105 | 107 | 99 | 102 | 2,067,000 | 1,020 |
| 2008-10-03 | 119 | 120 | 107 | 110 | 1,526,000 | 1,100 |
| 2008-10-02 | 124 | 126 | 119 | 119 | 816,000 | 1,190 |
| 2008-10-01 | 129 | 131 | 123 | 123 | 882,000 | 1,230 |
| 2008-09-30 | 126 | 129 | 122 | 128 | 2,115,000 | 1,280 |
| 2008-09-29 | 139 | 140 | 127 | 128 | 907,000 | 1,280 |
| 2008-09-26 | 143 | 143 | 136 | 138 | 775,000 | 1,380 |
| 2008-09-25 | 144 | 144 | 141 | 141 | 215,000 | 1,410 |
| 2008-09-24 | 144 | 148 | 144 | 144 | 571,000 | 1,440 |
| 2008-09-22 | 155 | 155 | 147 | 147 | 608,000 | 1,470 |
| 2008-09-19 | 156 | 156 | 149 | 151 | 731,000 | 1,510 |
| 2008-09-18 | 145 | 155 | 145 | 155 | 845,000 | 1,550 |
| 2008-09-17 | 153 | 153 | 149 | 152 | 828,000 | 1,520 |
| 2008-09-16 | 141 | 151 | 138 | 150 | 2,919,000 | 1,500 |
| 2008-09-12 | 144 | 145 | 142 | 145 | 590,000 | 1,450 |
| 2008-09-11 | 145 | 148 | 142 | 142 | 802,000 | 1,420 |
| 2008-09-10 | 141 | 149 | 141 | 147 | 1,140,000 | 1,470 |
| 2008-09-09 | 149 | 150 | 143 | 145 | 893,000 | 1,450 |
| 2008-09-08 | 148 | 153 | 148 | 151 | 823,000 | 1,510 |
| 2008-09-05 | 142 | 145 | 140 | 144 | 2,154,000 | 1,440 |
| 2008-09-04 | 156 | 157 | 147 | 147 | 1,806,000 | 1,470 |
| 2008-09-03 | 161 | 162 | 155 | 157 | 1,560,000 | 1,570 |
| 2008-09-02 | 165 | 171 | 158 | 158 | 4,319,000 | 1,580 |
| 2008-09-01 | 161 | 166 | 161 | 164 | 794,000 | 1,640 |
| 2008-08-29 | 158 | 162 | 157 | 161 | 764,000 | 1,610 |
| 2008-08-28 | 160 | 161 | 155 | 156 | 1,204,000 | 1,560 |
| 2008-08-27 | 163 | 168 | 160 | 160 | 2,403,000 | 1,600 |
| 2008-08-26 | 157 | 163 | 157 | 163 | 707,000 | 1,630 |
| 2008-08-25 | 161 | 161 | 158 | 159 | 790,000 | 1,590 |
| 2008-08-22 | 162 | 164 | 159 | 160 | 956,000 | 1,600 |
| 2008-08-21 | 168 | 168 | 161 | 163 | 2,258,000 | 1,630 |
| 2008-08-20 | 159 | 169 | 158 | 168 | 4,369,000 | 1,680 |
| 2008-08-19 | 158 | 159 | 155 | 159 | 646,000 | 1,590 |
| 2008-08-18 | 156 | 161 | 155 | 159 | 989,000 | 1,590 |
| 2008-08-15 | 158 | 158 | 154 | 157 | 1,141,000 | 1,570 |
| 2008-08-14 | 159 | 161 | 157 | 158 | 1,123,000 | 1,580 |
| 2008-08-13 | 161 | 162 | 158 | 161 | 873,000 | 1,610 |
| 2008-08-12 | 164 | 166 | 161 | 162 | 730,000 | 1,620 |
| 2008-08-11 | 171 | 172 | 164 | 165 | 1,285,000 | 1,650 |
| 2008-08-08 | 169 | 174 | 166 | 167 | 2,680,000 | 1,670 |
| 2008-08-07 | 165 | 179 | 162 | 174 | 5,395,000 | 1,740 |
| 2008-08-06 | 162 | 166 | 160 | 166 | 2,173,000 | 1,660 |
| 2008-08-05 | 166 | 170 | 155 | 155 | 3,757,000 | 1,550 |
| 2008-08-04 | 181 | 181 | 170 | 170 | 2,451,000 | 1,700 |
| 2008-08-01 | 186 | 190 | 182 | 183 | 2,588,000 | 1,830 |
| 2008-07-31 | 198 | 200 | 185 | 189 | 5,270,000 | 1,890 |
| 2008-07-30 | 199 | 204 | 195 | 199 | 9,616,000 | 1,990 |
| 2008-07-29 | 186 | 200 | 184 | 200 | 7,837,000 | 2,000 |
| 2008-07-28 | 187 | 191 | 185 | 189 | 4,563,000 | 1,890 |
| 2008-07-25 | 184 | 190 | 182 | 188 | 14,311,000 | 1,880 |
| 2008-07-24 | 168 | 179 | 165 | 179 | 5,595,000 | 1,790 |
| 2008-07-23 | 163 | 168 | 160 | 165 | 2,072,000 | 1,650 |
| 2008-07-22 | 164 | 166 | 160 | 161 | 2,272,000 | 1,610 |
| 2008-07-18 | 167 | 172 | 159 | 160 | 7,022,000 | 1,600 |
| 2008-07-17 | 157 | 157 | 151 | 152 | 982,000 | 1,520 |
| 2008-07-16 | 154 | 156 | 152 | 153 | 897,000 | 1,530 |
| 2008-07-15 | 162 | 162 | 155 | 156 | 1,013,000 | 1,560 |
| 2008-07-14 | 158 | 164 | 158 | 161 | 974,000 | 1,610 |
| 2008-07-11 | 159 | 162 | 157 | 161 | 531,000 | 1,610 |
| 2008-07-10 | 153 | 160 | 153 | 159 | 1,347,000 | 1,590 |
| 2008-07-09 | 166 | 167 | 156 | 157 | 1,929,000 | 1,570 |
| 2008-07-08 | 167 | 169 | 162 | 163 | 993,000 | 1,630 |
| 2008-07-07 | 165 | 171 | 163 | 171 | 1,297,000 | 1,710 |
| 2008-07-04 | 170 | 173 | 162 | 163 | 3,026,000 | 1,630 |
| 2008-07-03 | 167 | 171 | 165 | 168 | 1,597,000 | 1,680 |
| 2008-07-02 | 174 | 176 | 168 | 168 | 1,518,000 | 1,680 |
| 2008-07-01 | 172 | 181 | 172 | 175 | 1,600,000 | 1,750 |
| 2008-06-30 | 175 | 177 | 172 | 173 | 873,000 | 1,730 |
| 2008-06-27 | 170 | 176 | 170 | 175 | 1,806,000 | 1,750 |
| 2008-06-26 | 184 | 184 | 178 | 178 | 900,000 | 1,780 |
| 2008-06-25 | 185 | 186 | 177 | 181 | 1,904,000 | 1,810 |
| 2008-06-24 | 183 | 189 | 182 | 188 | 3,216,000 | 1,880 |
| 2008-06-23 | 178 | 184 | 177 | 183 | 1,444,000 | 1,830 |
| 2008-06-20 | 193 | 193 | 182 | 183 | 2,022,000 | 1,830 |
| 2008-06-19 | 197 | 202 | 189 | 191 | 7,277,000 | 1,910 |
| 2008-06-18 | 187 | 196 | 186 | 196 | 3,674,000 | 1,960 |
| 2008-06-17 | 185 | 192 | 182 | 189 | 2,821,000 | 1,890 |
| 2008-06-16 | 180 | 186 | 175 | 185 | 4,429,000 | 1,850 |
| 2008-06-13 | 190 | 190 | 178 | 179 | 3,774,000 | 1,790 |
| 2008-06-12 | 190 | 194 | 187 | 188 | 3,390,000 | 1,880 |
| 2008-06-11 | 201 | 202 | 187 | 196 | 7,173,000 | 1,960 |
| 2008-06-10 | 215 | 217 | 196 | 196 | 5,607,000 | 1,960 |
| 2008-06-09 | 205 | 220 | 204 | 214 | 4,212,000 | 2,140 |
| 2008-06-06 | 227 | 230 | 210 | 212 | 5,535,000 | 2,120 |
| 2008-06-05 | 230 | 232 | 224 | 225 | 5,393,000 | 2,250 |
| 2008-06-04 | 223 | 237 | 218 | 235 | 15,518,000 | 2,350 |
| 2008-06-03 | 223 | 227 | 219 | 221 | 4,876,000 | 2,210 |
| 2008-06-02 | 230 | 232 | 223 | 225 | 10,834,000 | 2,250 |
| 2008-05-30 | 213 | 227 | 211 | 224 | 14,887,000 | 2,240 |
| 2008-05-29 | 215 | 216 | 209 | 212 | 4,697,000 | 2,120 |
| 2008-05-28 | 214 | 216 | 210 | 212 | 7,334,000 | 2,120 |
| 2008-05-27 | 216 | 217 | 205 | 210 | 7,710,000 | 2,100 |
| 2008-05-26 | 218 | 225 | 213 | 215 | 6,263,000 | 2,150 |
| 2008-05-23 | 218 | 227 | 218 | 220 | 10,597,000 | 2,200 |
| 2008-05-22 | 217 | 225 | 216 | 220 | 12,114,000 | 2,200 |
| 2008-05-21 | 205 | 224 | 204 | 222 | 22,774,000 | 2,220 |
| 2008-05-20 | 210 | 212 | 205 | 209 | 9,756,000 | 2,090 |
| 2008-05-19 | 203 | 217 | 199 | 212 | 20,131,000 | 2,120 |
| 2008-05-16 | 186 | 200 | 185 | 198 | 20,391,000 | 1,980 |
| 2008-05-15 | 187 | 189 | 181 | 185 | 7,387,000 | 1,850 |
| 2008-05-14 | 185 | 190 | 182 | 184 | 11,156,000 | 1,840 |
| 2008-05-13 | 176 | 192 | 174 | 187 | 17,814,000 | 1,870 |
| 2008-05-12 | 170 | 176 | 169 | 175 | 4,057,000 | 1,750 |
| 2008-05-09 | 177 | 181 | 171 | 173 | 7,454,000 | 1,730 |
| 2008-05-08 | 185 | 190 | 179 | 180 | 27,346,000 | 1,800 |
| 2008-05-07 | 157 | 177 | 157 | 175 | 12,799,000 | 1,750 |
| 2008-05-02 | 163 | 163 | 155 | 157 | 3,926,000 | 1,570 |
| 2008-05-01 | 164 | 166 | 160 | 160 | 3,824,000 | 1,600 |
| 2008-04-30 | 162 | 167 | 159 | 163 | 6,999,000 | 1,630 |
| 2008-04-28 | 160 | 165 | 157 | 163 | 6,097,000 | 1,630 |
| 2008-04-25 | 166 | 171 | 157 | 160 | 16,992,000 | 1,600 |
| 2008-04-24 | 167 | 170 | 162 | 164 | 12,902,000 | 1,640 |
| 2008-04-23 | 171 | 184 | 168 | 172 | 38,035,000 | 1,720 |
| 2008-04-22 | 168 | 173 | 159 | 171 | 37,181,000 | 1,710 |
| 2008-04-21 | 160 | 176 | 156 | 170 | 45,584,000 | 1,700 |
| 2008-04-18 | 127 | 141 | 127 | 137 | 13,939,000 | 1,370 |
| 2008-04-17 | 120 | 137 | 115 | 132 | 8,370,000 | 1,320 |
| 2008-04-16 | 111 | 126 | 111 | 116 | 10,562,000 | 1,160 |
| 2008-04-15 | 108 | 111 | 107 | 111 | 327,000 | 1,110 |
| 2008-04-14 | 109 | 109 | 107 | 107 | 148,000 | 1,070 |
| 2008-04-11 | 109 | 112 | 109 | 112 | 158,000 | 1,120 |
| 2008-04-10 | 111 | 111 | 109 | 109 | 180,000 | 1,090 |
| 2008-04-09 | 114 | 114 | 110 | 110 | 366,000 | 1,100 |
| 2008-04-08 | 115 | 116 | 112 | 113 | 294,000 | 1,130 |
| 2008-04-07 | 110 | 115 | 110 | 115 | 630,000 | 1,150 |
| 2008-04-04 | 109 | 110 | 107 | 108 | 103,000 | 1,080 |
| 2008-04-03 | 108 | 110 | 108 | 109 | 206,000 | 1,090 |
| 2008-04-02 | 109 | 110 | 106 | 108 | 271,000 | 1,080 |
| 2008-04-01 | 106 | 107 | 105 | 106 | 144,000 | 1,060 |
| 2008-03-31 | 108 | 108 | 103 | 106 | 168,000 | 1,060 |
| 2008-03-28 | 108 | 110 | 107 | 110 | 107,000 | 1,100 |
| 2008-03-27 | 110 | 111 | 108 | 109 | 74,000 | 1,090 |
| 2008-03-26 | 110 | 112 | 109 | 112 | 186,000 | 1,120 |
| 2008-03-25 | 110 | 111 | 108 | 111 | 204,000 | 1,110 |
| 2008-03-24 | 108 | 111 | 108 | 108 | 162,000 | 1,080 |
| 2008-03-21 | 105 | 109 | 104 | 109 | 307,000 | 1,090 |
| 2008-03-19 | 103 | 104 | 102 | 104 | 230,000 | 1,040 |
| 2008-03-18 | 100 | 101 | 98 | 100 | 198,000 | 1,000 |
| 2008-03-17 | 98 | 104 | 96 | 100 | 270,000 | 1,000 |
| 2008-03-14 | 107 | 108 | 100 | 101 | 546,000 | 1,010 |
| 2008-03-13 | 111 | 111 | 107 | 107 | 450,000 | 1,070 |
| 2008-03-12 | 114 | 114 | 112 | 113 | 199,000 | 1,130 |
| 2008-03-11 | 110 | 110 | 106 | 109 | 539,000 | 1,090 |
| 2008-03-10 | 114 | 114 | 111 | 112 | 165,000 | 1,120 |
| 2008-03-07 | 113 | 114 | 111 | 114 | 197,000 | 1,140 |
| 2008-03-06 | 112 | 116 | 112 | 116 | 115,000 | 1,160 |
| 2008-03-05 | 112 | 113 | 109 | 111 | 298,000 | 1,110 |
| 2008-03-04 | 112 | 113 | 111 | 112 | 267,000 | 1,120 |
| 2008-03-03 | 111 | 113 | 111 | 112 | 217,000 | 1,120 |
| 2008-02-29 | 117 | 117 | 115 | 116 | 248,000 | 1,160 |
| 2008-02-28 | 118 | 119 | 115 | 119 | 291,000 | 1,190 |
| 2008-02-27 | 120 | 121 | 119 | 120 | 223,000 | 1,200 |
| 2008-02-26 | 121 | 122 | 118 | 118 | 297,000 | 1,180 |
| 2008-02-25 | 114 | 121 | 113 | 120 | 740,000 | 1,200 |
| 2008-02-22 | 111 | 113 | 111 | 112 | 246,000 | 1,120 |
| 2008-02-21 | 113 | 113 | 111 | 113 | 239,000 | 1,130 |
| 2008-02-20 | 114 | 114 | 111 | 111 | 260,000 | 1,110 |
| 2008-02-19 | 113 | 114 | 112 | 114 | 280,000 | 1,140 |
| 2008-02-18 | 113 | 115 | 112 | 112 | 372,000 | 1,120 |
| 2008-02-15 | 110 | 112 | 109 | 111 | 381,000 | 1,110 |
| 2008-02-14 | 107 | 109 | 107 | 108 | 191,000 | 1,080 |
| 2008-02-13 | 105 | 106 | 104 | 104 | 226,000 | 1,040 |
| 2008-02-12 | 105 | 106 | 104 | 104 | 102,000 | 1,040 |
| 2008-02-08 | 108 | 108 | 104 | 106 | 210,000 | 1,060 |
| 2008-02-07 | 109 | 109 | 106 | 108 | 213,000 | 1,080 |
| 2008-02-06 | 108 | 112 | 108 | 109 | 408,000 | 1,090 |
| 2008-02-05 | 114 | 115 | 112 | 112 | 185,000 | 1,120 |
| 2008-02-04 | 115 | 116 | 115 | 115 | 212,000 | 1,150 |
| 2008-02-01 | 110 | 116 | 110 | 114 | 256,000 | 1,140 |
| 2008-01-31 | 104 | 112 | 103 | 112 | 271,000 | 1,120 |
| 2008-01-30 | 109 | 109 | 106 | 107 | 185,000 | 1,070 |
| 2008-01-29 | 105 | 108 | 104 | 108 | 245,000 | 1,080 |
| 2008-01-28 | 101 | 104 | 101 | 103 | 319,000 | 1,030 |
| 2008-01-25 | 100 | 103 | 99 | 103 | 530,000 | 1,030 |
| 2008-01-24 | 95 | 98 | 95 | 98 | 238,000 | 980 |
| 2008-01-23 | 95 | 95 | 92 | 94 | 312,000 | 940 |
| 2008-01-22 | 90 | 93 | 89 | 91 | 536,000 | 910 |
| 2008-01-21 | 96 | 98 | 94 | 94 | 323,000 | 940 |
| 2008-01-18 | 93 | 101 | 91 | 101 | 481,000 | 1,010 |
| 2008-01-17 | 93 | 96 | 92 | 95 | 1,052,000 | 950 |
| 2008-01-16 | 97 | 97 | 88 | 92 | 801,000 | 920 |
| 2008-01-15 | 107 | 109 | 98 | 99 | 719,000 | 990 |
| 2008-01-11 | 109 | 110 | 108 | 108 | 298,000 | 1,080 |
| 2008-01-10 | 111 | 112 | 109 | 109 | 161,000 | 1,090 |
| 2008-01-09 | 109 | 111 | 108 | 111 | 394,000 | 1,110 |
| 2008-01-08 | 110 | 111 | 109 | 109 | 273,000 | 1,090 |
| 2008-01-07 | 112 | 113 | 110 | 111 | 440,000 | 1,110 |
| 2008-01-04 | 114 | 117 | 111 | 111 | 290,000 | 1,110 |
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