9305 (株)ヤマタネ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 126 | 126 | 124 | 124 | 527,000 | 1,240 |
| 2009-12-29 | 124 | 126 | 122 | 126 | 1,571,000 | 1,260 |
| 2009-12-28 | 115 | 123 | 114 | 122 | 1,353,000 | 1,220 |
| 2009-12-25 | 116 | 116 | 114 | 115 | 470,000 | 1,150 |
| 2009-12-24 | 115 | 116 | 113 | 116 | 789,000 | 1,160 |
| 2009-12-22 | 116 | 116 | 113 | 113 | 796,000 | 1,130 |
| 2009-12-21 | 115 | 116 | 114 | 114 | 233,000 | 1,140 |
| 2009-12-18 | 114 | 114 | 112 | 114 | 218,000 | 1,140 |
| 2009-12-17 | 116 | 118 | 113 | 114 | 723,000 | 1,140 |
| 2009-12-16 | 115 | 116 | 112 | 116 | 678,000 | 1,160 |
| 2009-12-15 | 113 | 114 | 112 | 113 | 132,000 | 1,130 |
| 2009-12-14 | 115 | 115 | 112 | 113 | 327,000 | 1,130 |
| 2009-12-11 | 112 | 115 | 111 | 115 | 473,000 | 1,150 |
| 2009-12-10 | 114 | 115 | 112 | 112 | 180,000 | 1,120 |
| 2009-12-09 | 113 | 115 | 112 | 114 | 286,000 | 1,140 |
| 2009-12-08 | 119 | 119 | 115 | 115 | 401,000 | 1,150 |
| 2009-12-07 | 122 | 123 | 120 | 120 | 438,000 | 1,200 |
| 2009-12-04 | 122 | 122 | 117 | 120 | 670,000 | 1,200 |
| 2009-12-03 | 119 | 124 | 118 | 121 | 925,000 | 1,210 |
| 2009-12-02 | 115 | 119 | 115 | 117 | 591,000 | 1,170 |
| 2009-12-01 | 111 | 115 | 111 | 115 | 532,000 | 1,150 |
| 2009-11-30 | 111 | 114 | 110 | 113 | 713,000 | 1,130 |
| 2009-11-27 | 110 | 110 | 106 | 106 | 467,000 | 1,060 |
| 2009-11-26 | 110 | 112 | 110 | 112 | 236,000 | 1,120 |
| 2009-11-25 | 110 | 112 | 108 | 110 | 456,000 | 1,100 |
| 2009-11-24 | 113 | 115 | 110 | 113 | 616,000 | 1,130 |
| 2009-11-20 | 107 | 110 | 107 | 109 | 411,000 | 1,090 |
| 2009-11-19 | 108 | 110 | 107 | 108 | 365,000 | 1,080 |
| 2009-11-18 | 108 | 112 | 108 | 109 | 633,000 | 1,090 |
| 2009-11-17 | 117 | 120 | 108 | 109 | 1,151,000 | 1,090 |
| 2009-11-16 | 120 | 124 | 117 | 117 | 448,000 | 1,170 |
| 2009-11-13 | 121 | 123 | 120 | 121 | 239,000 | 1,210 |
| 2009-11-12 | 127 | 129 | 120 | 123 | 845,000 | 1,230 |
| 2009-11-11 | 128 | 129 | 126 | 127 | 457,000 | 1,270 |
| 2009-11-10 | 126 | 130 | 126 | 128 | 484,000 | 1,280 |
| 2009-11-09 | 126 | 128 | 125 | 125 | 568,000 | 1,250 |
| 2009-11-06 | 130 | 130 | 126 | 126 | 631,000 | 1,260 |
| 2009-11-05 | 129 | 131 | 127 | 129 | 540,000 | 1,290 |
| 2009-11-04 | 128 | 132 | 128 | 130 | 361,000 | 1,300 |
| 2009-11-02 | 127 | 129 | 125 | 128 | 472,000 | 1,280 |
| 2009-10-30 | 132 | 132 | 129 | 129 | 561,000 | 1,290 |
| 2009-10-29 | 127 | 133 | 127 | 130 | 755,000 | 1,300 |
| 2009-10-28 | 133 | 135 | 130 | 131 | 638,000 | 1,310 |
| 2009-10-27 | 137 | 138 | 132 | 134 | 654,000 | 1,340 |
| 2009-10-26 | 134 | 138 | 133 | 138 | 642,000 | 1,380 |
| 2009-10-23 | 140 | 141 | 136 | 137 | 622,000 | 1,370 |
| 2009-10-22 | 141 | 142 | 138 | 139 | 703,000 | 1,390 |
| 2009-10-21 | 145 | 146 | 142 | 143 | 578,000 | 1,430 |
| 2009-10-20 | 145 | 149 | 143 | 146 | 730,000 | 1,460 |
| 2009-10-19 | 148 | 150 | 142 | 144 | 921,000 | 1,440 |
| 2009-10-16 | 154 | 156 | 145 | 150 | 2,584,000 | 1,500 |
| 2009-10-15 | 144 | 152 | 144 | 152 | 2,138,000 | 1,520 |
| 2009-10-14 | 138 | 149 | 136 | 144 | 2,337,000 | 1,440 |
| 2009-10-13 | 144 | 144 | 138 | 139 | 1,076,000 | 1,390 |
| 2009-10-09 | 141 | 146 | 140 | 143 | 2,021,000 | 1,430 |
| 2009-10-08 | 139 | 142 | 135 | 140 | 2,546,000 | 1,400 |
| 2009-10-07 | 134 | 138 | 130 | 136 | 2,383,000 | 1,360 |
| 2009-10-06 | 130 | 131 | 127 | 130 | 818,000 | 1,300 |
| 2009-10-05 | 129 | 132 | 127 | 129 | 842,000 | 1,290 |
| 2009-10-02 | 130 | 131 | 128 | 131 | 989,000 | 1,310 |
| 2009-10-01 | 136 | 136 | 131 | 134 | 1,090,000 | 1,340 |
| 2009-09-30 | 139 | 141 | 136 | 137 | 791,000 | 1,370 |
| 2009-09-29 | 142 | 143 | 138 | 139 | 742,000 | 1,390 |
| 2009-09-28 | 145 | 146 | 139 | 140 | 816,000 | 1,400 |
| 2009-09-25 | 148 | 151 | 147 | 147 | 1,167,000 | 1,470 |
| 2009-09-24 | 146 | 153 | 146 | 149 | 1,048,000 | 1,490 |
| 2009-09-18 | 149 | 150 | 145 | 148 | 1,325,000 | 1,480 |
| 2009-09-17 | 155 | 156 | 148 | 149 | 1,102,000 | 1,490 |
| 2009-09-16 | 152 | 159 | 151 | 154 | 1,965,000 | 1,540 |
| 2009-09-15 | 156 | 159 | 150 | 152 | 2,249,000 | 1,520 |
| 2009-09-14 | 164 | 164 | 158 | 159 | 1,305,000 | 1,590 |
| 2009-09-11 | 166 | 167 | 162 | 163 | 1,040,000 | 1,630 |
| 2009-09-10 | 165 | 167 | 164 | 165 | 876,000 | 1,650 |
| 2009-09-09 | 165 | 168 | 164 | 165 | 1,467,000 | 1,650 |
| 2009-09-08 | 162 | 166 | 161 | 164 | 1,756,000 | 1,640 |
| 2009-09-07 | 166 | 166 | 161 | 163 | 1,829,000 | 1,630 |
| 2009-09-04 | 173 | 174 | 165 | 166 | 3,606,000 | 1,660 |
| 2009-09-03 | 179 | 180 | 173 | 174 | 3,705,000 | 1,740 |
| 2009-09-02 | 173 | 184 | 172 | 179 | 7,581,000 | 1,790 |
| 2009-09-01 | 171 | 178 | 171 | 175 | 2,207,000 | 1,750 |
| 2009-08-31 | 175 | 178 | 171 | 171 | 2,043,000 | 1,710 |
| 2009-08-28 | 181 | 182 | 175 | 177 | 3,462,000 | 1,770 |
| 2009-08-27 | 172 | 185 | 172 | 181 | 10,074,000 | 1,810 |
| 2009-08-26 | 177 | 177 | 171 | 173 | 4,048,000 | 1,730 |
| 2009-08-25 | 179 | 180 | 174 | 177 | 4,433,000 | 1,770 |
| 2009-08-24 | 188 | 188 | 181 | 182 | 2,663,000 | 1,820 |
| 2009-08-21 | 183 | 186 | 181 | 184 | 3,804,000 | 1,840 |
| 2009-08-20 | 182 | 190 | 180 | 187 | 9,451,000 | 1,870 |
| 2009-08-19 | 183 | 185 | 177 | 181 | 12,205,000 | 1,810 |
| 2009-08-18 | 194 | 197 | 181 | 183 | 15,709,000 | 1,830 |
| 2009-08-17 | 208 | 210 | 197 | 200 | 17,991,000 | 2,000 |
| 2009-08-14 | 198 | 209 | 193 | 208 | 21,148,000 | 2,080 |
| 2009-08-13 | 191 | 203 | 189 | 198 | 24,879,000 | 1,980 |
| 2009-08-12 | 185 | 195 | 184 | 192 | 16,716,000 | 1,920 |
| 2009-08-11 | 190 | 195 | 183 | 190 | 30,436,000 | 1,900 |
| 2009-08-10 | 168 | 191 | 165 | 190 | 31,575,000 | 1,900 |
| 2009-08-07 | 157 | 169 | 154 | 167 | 20,540,000 | 1,670 |
| 2009-08-06 | 160 | 164 | 155 | 156 | 16,324,000 | 1,560 |
| 2009-08-05 | 143 | 161 | 142 | 160 | 15,457,000 | 1,600 |
| 2009-08-04 | 144 | 146 | 139 | 139 | 1,191,000 | 1,390 |
| 2009-08-03 | 142 | 142 | 138 | 142 | 738,000 | 1,420 |
| 2009-07-31 | 141 | 143 | 140 | 142 | 1,904,000 | 1,420 |
| 2009-07-30 | 132 | 142 | 132 | 141 | 1,935,000 | 1,410 |
| 2009-07-29 | 133 | 134 | 132 | 132 | 298,000 | 1,320 |
| 2009-07-28 | 135 | 135 | 132 | 134 | 448,000 | 1,340 |
| 2009-07-27 | 136 | 138 | 134 | 135 | 623,000 | 1,350 |
| 2009-07-24 | 137 | 137 | 132 | 136 | 523,000 | 1,360 |
| 2009-07-23 | 139 | 140 | 134 | 134 | 1,161,000 | 1,340 |
| 2009-07-22 | 133 | 139 | 131 | 139 | 1,599,000 | 1,390 |
| 2009-07-21 | 126 | 134 | 126 | 133 | 1,338,000 | 1,330 |
| 2009-07-17 | 127 | 127 | 119 | 122 | 417,000 | 1,220 |
| 2009-07-16 | 126 | 127 | 123 | 123 | 240,000 | 1,230 |
| 2009-07-15 | 125 | 127 | 122 | 122 | 348,000 | 1,220 |
| 2009-07-14 | 125 | 126 | 122 | 125 | 717,000 | 1,250 |
| 2009-07-13 | 133 | 135 | 117 | 120 | 1,205,000 | 1,200 |
| 2009-07-10 | 133 | 134 | 131 | 133 | 696,000 | 1,330 |
| 2009-07-09 | 131 | 137 | 131 | 134 | 1,058,000 | 1,340 |
| 2009-07-08 | 143 | 145 | 131 | 131 | 5,306,000 | 1,310 |
| 2009-07-07 | 132 | 140 | 130 | 138 | 1,838,000 | 1,380 |
| 2009-07-06 | 132 | 133 | 129 | 129 | 372,000 | 1,290 |
| 2009-07-03 | 131 | 134 | 130 | 132 | 647,000 | 1,320 |
| 2009-07-02 | 136 | 138 | 133 | 134 | 629,000 | 1,340 |
| 2009-07-01 | 128 | 138 | 128 | 135 | 1,800,000 | 1,350 |
| 2009-06-30 | 134 | 135 | 129 | 131 | 1,116,000 | 1,310 |
| 2009-06-29 | 142 | 142 | 130 | 132 | 2,326,000 | 1,320 |
| 2009-06-26 | 136 | 142 | 133 | 140 | 3,956,000 | 1,400 |
| 2009-06-25 | 126 | 134 | 123 | 133 | 2,150,000 | 1,330 |
| 2009-06-24 | 120 | 129 | 120 | 125 | 2,580,000 | 1,250 |
| 2009-06-23 | 117 | 121 | 116 | 120 | 769,000 | 1,200 |
| 2009-06-22 | 122 | 123 | 119 | 121 | 687,000 | 1,210 |
| 2009-06-19 | 125 | 126 | 119 | 121 | 1,229,000 | 1,210 |
| 2009-06-18 | 117 | 127 | 114 | 126 | 1,336,000 | 1,260 |
| 2009-06-17 | 113 | 116 | 113 | 116 | 314,000 | 1,160 |
| 2009-06-16 | 118 | 118 | 113 | 113 | 758,000 | 1,130 |
| 2009-06-15 | 120 | 122 | 119 | 121 | 420,000 | 1,210 |
| 2009-06-12 | 121 | 121 | 117 | 119 | 608,000 | 1,190 |
| 2009-06-11 | 120 | 124 | 119 | 119 | 1,164,000 | 1,190 |
| 2009-06-10 | 118 | 120 | 117 | 118 | 637,000 | 1,180 |
| 2009-06-09 | 116 | 122 | 116 | 118 | 1,374,000 | 1,180 |
| 2009-06-08 | 120 | 120 | 115 | 115 | 810,000 | 1,150 |
| 2009-06-05 | 118 | 119 | 113 | 118 | 1,196,000 | 1,180 |
| 2009-06-04 | 111 | 118 | 110 | 116 | 2,504,000 | 1,160 |
| 2009-06-03 | 108 | 110 | 107 | 109 | 434,000 | 1,090 |
| 2009-06-02 | 109 | 111 | 107 | 107 | 888,000 | 1,070 |
| 2009-06-01 | 107 | 110 | 105 | 107 | 945,000 | 1,070 |
| 2009-05-29 | 104 | 108 | 103 | 108 | 754,000 | 1,080 |
| 2009-05-28 | 102 | 103 | 101 | 103 | 248,000 | 1,030 |
| 2009-05-27 | 104 | 105 | 102 | 102 | 375,000 | 1,020 |
| 2009-05-26 | 102 | 104 | 102 | 102 | 302,000 | 1,020 |
| 2009-05-25 | 104 | 104 | 100 | 101 | 375,000 | 1,010 |
| 2009-05-22 | 103 | 105 | 102 | 103 | 405,000 | 1,030 |
| 2009-05-21 | 105 | 105 | 103 | 104 | 280,000 | 1,040 |
| 2009-05-20 | 102 | 107 | 101 | 106 | 790,000 | 1,060 |
| 2009-05-19 | 101 | 102 | 99 | 102 | 208,000 | 1,020 |
| 2009-05-18 | 100 | 100 | 98 | 98 | 158,000 | 980 |
| 2009-05-15 | 97 | 102 | 97 | 100 | 471,000 | 1,000 |
| 2009-05-14 | 100 | 100 | 96 | 97 | 346,000 | 970 |
| 2009-05-13 | 102 | 102 | 100 | 101 | 183,000 | 1,010 |
| 2009-05-12 | 101 | 102 | 100 | 100 | 136,000 | 1,000 |
| 2009-05-11 | 102 | 103 | 100 | 102 | 287,000 | 1,020 |
| 2009-05-08 | 97 | 99 | 97 | 99 | 237,000 | 990 |
| 2009-05-07 | 99 | 99 | 97 | 98 | 389,000 | 980 |
| 2009-05-01 | 96 | 98 | 96 | 97 | 237,000 | 970 |
| 2009-04-30 | 96 | 98 | 95 | 97 | 189,000 | 970 |
| 2009-04-28 | 96 | 96 | 95 | 95 | 130,000 | 950 |
| 2009-04-27 | 96 | 98 | 96 | 96 | 114,000 | 960 |
| 2009-04-24 | 99 | 99 | 97 | 97 | 141,000 | 970 |
| 2009-04-23 | 97 | 97 | 94 | 97 | 231,000 | 970 |
| 2009-04-22 | 98 | 99 | 96 | 96 | 216,000 | 960 |
| 2009-04-21 | 100 | 100 | 97 | 98 | 213,000 | 980 |
| 2009-04-20 | 104 | 104 | 100 | 101 | 213,000 | 1,010 |
| 2009-04-17 | 103 | 104 | 102 | 102 | 105,000 | 1,020 |
| 2009-04-16 | 104 | 106 | 102 | 102 | 316,000 | 1,020 |
| 2009-04-15 | 105 | 105 | 101 | 103 | 420,000 | 1,030 |
| 2009-04-14 | 110 | 110 | 104 | 105 | 804,000 | 1,050 |
| 2009-04-13 | 99 | 105 | 99 | 103 | 623,000 | 1,030 |
| 2009-04-10 | 101 | 101 | 98 | 98 | 397,000 | 980 |
| 2009-04-09 | 95 | 99 | 95 | 98 | 457,000 | 980 |
| 2009-04-08 | 96 | 96 | 93 | 93 | 253,000 | 930 |
| 2009-04-07 | 93 | 100 | 93 | 96 | 676,000 | 960 |
| 2009-04-06 | 94 | 96 | 93 | 94 | 300,000 | 940 |
| 2009-04-03 | 95 | 97 | 93 | 93 | 281,000 | 930 |
| 2009-04-02 | 94 | 95 | 93 | 94 | 219,000 | 940 |
| 2009-04-01 | 90 | 91 | 89 | 91 | 170,000 | 910 |
| 2009-03-31 | 93 | 93 | 85 | 87 | 931,000 | 870 |
| 2009-03-30 | 99 | 102 | 91 | 91 | 468,000 | 910 |
| 2009-03-27 | 100 | 100 | 98 | 98 | 143,000 | 980 |
| 2009-03-26 | 102 | 103 | 98 | 100 | 198,000 | 1,000 |
| 2009-03-25 | 94 | 99 | 94 | 99 | 319,000 | 990 |
| 2009-03-24 | 94 | 96 | 93 | 95 | 299,000 | 950 |
| 2009-03-23 | 91 | 93 | 89 | 93 | 156,000 | 930 |
| 2009-03-19 | 93 | 93 | 90 | 90 | 164,000 | 900 |
| 2009-03-18 | 92 | 93 | 90 | 90 | 162,000 | 900 |
| 2009-03-17 | 92 | 93 | 90 | 92 | 156,000 | 920 |
| 2009-03-16 | 90 | 92 | 90 | 92 | 151,000 | 920 |
| 2009-03-13 | 89 | 89 | 87 | 89 | 265,000 | 890 |
| 2009-03-12 | 85 | 87 | 85 | 87 | 98,000 | 870 |
| 2009-03-11 | 88 | 89 | 85 | 85 | 179,000 | 850 |
| 2009-03-10 | 85 | 86 | 85 | 86 | 115,000 | 860 |
| 2009-03-09 | 88 | 89 | 86 | 86 | 83,000 | 860 |
| 2009-03-06 | 88 | 89 | 87 | 87 | 104,000 | 870 |
| 2009-03-05 | 88 | 90 | 88 | 89 | 174,000 | 890 |
| 2009-03-04 | 85 | 87 | 84 | 87 | 94,000 | 870 |
| 2009-03-03 | 85 | 87 | 85 | 85 | 97,000 | 850 |
| 2009-03-02 | 87 | 88 | 86 | 87 | 168,000 | 870 |
| 2009-02-27 | 88 | 90 | 88 | 90 | 100,000 | 900 |
| 2009-02-26 | 91 | 91 | 88 | 89 | 146,000 | 890 |
| 2009-02-25 | 90 | 91 | 88 | 90 | 71,000 | 900 |
| 2009-02-24 | 86 | 87 | 84 | 87 | 173,000 | 870 |
| 2009-02-23 | 87 | 89 | 85 | 88 | 173,000 | 880 |
| 2009-02-20 | 93 | 94 | 90 | 90 | 208,000 | 900 |
| 2009-02-19 | 93 | 93 | 91 | 92 | 118,000 | 920 |
| 2009-02-18 | 92 | 93 | 91 | 92 | 153,000 | 920 |
| 2009-02-17 | 95 | 95 | 93 | 93 | 81,000 | 930 |
| 2009-02-16 | 97 | 97 | 95 | 95 | 112,000 | 950 |
| 2009-02-13 | 95 | 96 | 94 | 94 | 101,000 | 940 |
| 2009-02-12 | 95 | 96 | 94 | 95 | 135,000 | 950 |
| 2009-02-10 | 97 | 98 | 96 | 96 | 141,000 | 960 |
| 2009-02-09 | 98 | 99 | 96 | 96 | 115,000 | 960 |
| 2009-02-06 | 98 | 99 | 97 | 97 | 143,000 | 970 |
| 2009-02-05 | 96 | 100 | 96 | 96 | 264,000 | 960 |
| 2009-02-04 | 95 | 97 | 94 | 97 | 221,000 | 970 |
| 2009-02-03 | 95 | 97 | 93 | 94 | 233,000 | 940 |
| 2009-02-02 | 94 | 96 | 92 | 95 | 307,000 | 950 |
| 2009-01-30 | 94 | 94 | 93 | 93 | 242,000 | 930 |
| 2009-01-29 | 97 | 97 | 95 | 97 | 296,000 | 970 |
| 2009-01-28 | 95 | 97 | 93 | 96 | 210,000 | 960 |
| 2009-01-27 | 92 | 98 | 92 | 97 | 235,000 | 970 |
| 2009-01-26 | 96 | 96 | 92 | 93 | 142,000 | 930 |
| 2009-01-23 | 94 | 95 | 94 | 94 | 193,000 | 940 |
| 2009-01-22 | 98 | 99 | 95 | 96 | 238,000 | 960 |
| 2009-01-21 | 95 | 99 | 95 | 98 | 250,000 | 980 |
| 2009-01-20 | 103 | 103 | 97 | 97 | 470,000 | 970 |
| 2009-01-19 | 100 | 104 | 99 | 102 | 522,000 | 1,020 |
| 2009-01-16 | 97 | 99 | 96 | 99 | 177,000 | 990 |
| 2009-01-15 | 97 | 98 | 95 | 96 | 282,000 | 960 |
| 2009-01-14 | 98 | 100 | 97 | 99 | 233,000 | 990 |
| 2009-01-13 | 102 | 102 | 98 | 98 | 488,000 | 980 |
| 2009-01-09 | 107 | 108 | 104 | 104 | 440,000 | 1,040 |
| 2009-01-08 | 109 | 112 | 107 | 107 | 469,000 | 1,070 |
| 2009-01-07 | 115 | 115 | 111 | 112 | 538,000 | 1,120 |
| 2009-01-06 | 109 | 116 | 107 | 116 | 1,300,000 | 1,160 |
| 2009-01-05 | 110 | 110 | 106 | 107 | 323,000 | 1,070 |
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