9305 (株)ヤマタネ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 110 | 110 | 108 | 108 | 237,000 | 1,080 |
| 2010-12-29 | 110 | 110 | 109 | 109 | 103,000 | 1,090 |
| 2010-12-28 | 111 | 111 | 109 | 110 | 179,000 | 1,100 |
| 2010-12-27 | 110 | 111 | 109 | 110 | 269,000 | 1,100 |
| 2010-12-24 | 111 | 112 | 110 | 111 | 412,000 | 1,110 |
| 2010-12-22 | 112 | 112 | 111 | 111 | 267,000 | 1,110 |
| 2010-12-21 | 112 | 113 | 111 | 113 | 269,000 | 1,130 |
| 2010-12-20 | 114 | 114 | 112 | 112 | 212,000 | 1,120 |
| 2010-12-17 | 113 | 117 | 113 | 113 | 1,130,000 | 1,130 |
| 2010-12-16 | 110 | 113 | 110 | 113 | 507,000 | 1,130 |
| 2010-12-15 | 113 | 114 | 109 | 109 | 1,088,000 | 1,090 |
| 2010-12-14 | 112 | 113 | 111 | 113 | 420,000 | 1,130 |
| 2010-12-13 | 113 | 113 | 110 | 111 | 474,000 | 1,110 |
| 2010-12-10 | 114 | 114 | 112 | 112 | 1,006,000 | 1,120 |
| 2010-12-09 | 110 | 112 | 109 | 112 | 758,000 | 1,120 |
| 2010-12-08 | 109 | 110 | 108 | 109 | 270,000 | 1,090 |
| 2010-12-07 | 110 | 110 | 107 | 110 | 440,000 | 1,100 |
| 2010-12-06 | 106 | 110 | 106 | 110 | 749,000 | 1,100 |
| 2010-12-03 | 105 | 106 | 104 | 105 | 222,000 | 1,050 |
| 2010-12-02 | 106 | 106 | 104 | 104 | 197,000 | 1,040 |
| 2010-12-01 | 102 | 104 | 102 | 103 | 171,000 | 1,030 |
| 2010-11-30 | 106 | 106 | 103 | 103 | 321,000 | 1,030 |
| 2010-11-29 | 105 | 107 | 105 | 106 | 118,000 | 1,060 |
| 2010-11-26 | 107 | 107 | 104 | 104 | 272,000 | 1,040 |
| 2010-11-25 | 104 | 107 | 104 | 106 | 246,000 | 1,060 |
| 2010-11-24 | 103 | 105 | 102 | 104 | 325,000 | 1,040 |
| 2010-11-22 | 103 | 106 | 103 | 105 | 480,000 | 1,050 |
| 2010-11-19 | 104 | 105 | 102 | 103 | 405,000 | 1,030 |
| 2010-11-18 | 99 | 103 | 99 | 103 | 402,000 | 1,030 |
| 2010-11-17 | 99 | 100 | 99 | 100 | 229,000 | 1,000 |
| 2010-11-16 | 99 | 100 | 99 | 99 | 126,000 | 990 |
| 2010-11-15 | 99 | 100 | 99 | 99 | 97,000 | 990 |
| 2010-11-12 | 101 | 101 | 99 | 99 | 228,000 | 990 |
| 2010-11-11 | 99 | 101 | 98 | 100 | 328,000 | 1,000 |
| 2010-11-10 | 98 | 100 | 95 | 99 | 531,000 | 990 |
| 2010-11-09 | 99 | 99 | 97 | 97 | 211,000 | 970 |
| 2010-11-08 | 101 | 101 | 99 | 99 | 228,000 | 990 |
| 2010-11-05 | 98 | 101 | 98 | 101 | 426,000 | 1,010 |
| 2010-11-04 | 97 | 98 | 97 | 97 | 219,000 | 970 |
| 2010-11-02 | 97 | 98 | 96 | 96 | 133,000 | 960 |
| 2010-11-01 | 98 | 99 | 97 | 97 | 129,000 | 970 |
| 2010-10-29 | 98 | 99 | 98 | 98 | 121,000 | 980 |
| 2010-10-28 | 99 | 99 | 98 | 98 | 125,000 | 980 |
| 2010-10-27 | 99 | 100 | 98 | 98 | 222,000 | 980 |
| 2010-10-26 | 98 | 100 | 98 | 99 | 352,000 | 990 |
| 2010-10-25 | 100 | 101 | 98 | 98 | 272,000 | 980 |
| 2010-10-22 | 99 | 101 | 99 | 101 | 348,000 | 1,010 |
| 2010-10-21 | 102 | 102 | 99 | 100 | 347,000 | 1,000 |
| 2010-10-20 | 100 | 102 | 99 | 102 | 448,000 | 1,020 |
| 2010-10-19 | 102 | 103 | 101 | 101 | 305,000 | 1,010 |
| 2010-10-18 | 103 | 104 | 102 | 103 | 198,000 | 1,030 |
| 2010-10-15 | 107 | 107 | 104 | 104 | 282,000 | 1,040 |
| 2010-10-14 | 106 | 107 | 106 | 107 | 281,000 | 1,070 |
| 2010-10-13 | 107 | 108 | 106 | 106 | 158,000 | 1,060 |
| 2010-10-12 | 112 | 112 | 104 | 107 | 773,000 | 1,070 |
| 2010-10-08 | 112 | 112 | 111 | 111 | 190,000 | 1,110 |
| 2010-10-07 | 111 | 112 | 110 | 112 | 349,000 | 1,120 |
| 2010-10-06 | 110 | 111 | 108 | 111 | 359,000 | 1,110 |
| 2010-10-05 | 110 | 111 | 108 | 109 | 353,000 | 1,090 |
| 2010-10-04 | 112 | 112 | 110 | 110 | 149,000 | 1,100 |
| 2010-10-01 | 112 | 113 | 111 | 112 | 284,000 | 1,120 |
| 2010-09-30 | 113 | 114 | 113 | 113 | 151,000 | 1,130 |
| 2010-09-29 | 113 | 114 | 113 | 114 | 134,000 | 1,140 |
| 2010-09-28 | 113 | 114 | 113 | 114 | 70,000 | 1,140 |
| 2010-09-27 | 114 | 114 | 113 | 114 | 289,000 | 1,140 |
| 2010-09-24 | 114 | 115 | 114 | 114 | 136,000 | 1,140 |
| 2010-09-22 | 114 | 115 | 114 | 114 | 167,000 | 1,140 |
| 2010-09-21 | 114 | 115 | 114 | 114 | 177,000 | 1,140 |
| 2010-09-17 | 114 | 114 | 112 | 113 | 162,000 | 1,130 |
| 2010-09-16 | 114 | 116 | 112 | 113 | 206,000 | 1,130 |
| 2010-09-15 | 113 | 115 | 113 | 114 | 157,000 | 1,140 |
| 2010-09-14 | 113 | 114 | 113 | 114 | 34,000 | 1,140 |
| 2010-09-13 | 114 | 114 | 112 | 113 | 224,000 | 1,130 |
| 2010-09-10 | 114 | 116 | 113 | 114 | 292,000 | 1,140 |
| 2010-09-09 | 113 | 114 | 113 | 114 | 102,000 | 1,140 |
| 2010-09-08 | 112 | 113 | 112 | 112 | 120,000 | 1,120 |
| 2010-09-07 | 115 | 115 | 112 | 113 | 331,000 | 1,130 |
| 2010-09-06 | 113 | 116 | 113 | 116 | 270,000 | 1,160 |
| 2010-09-03 | 112 | 113 | 112 | 113 | 59,000 | 1,130 |
| 2010-09-02 | 113 | 113 | 111 | 113 | 135,000 | 1,130 |
| 2010-09-01 | 111 | 112 | 110 | 111 | 191,000 | 1,110 |
| 2010-08-31 | 114 | 114 | 110 | 110 | 306,000 | 1,100 |
| 2010-08-30 | 114 | 116 | 114 | 115 | 276,000 | 1,150 |
| 2010-08-27 | 111 | 114 | 110 | 114 | 309,000 | 1,140 |
| 2010-08-26 | 113 | 114 | 111 | 113 | 315,000 | 1,130 |
| 2010-08-25 | 112 | 114 | 111 | 112 | 471,000 | 1,120 |
| 2010-08-24 | 115 | 116 | 112 | 114 | 707,000 | 1,140 |
| 2010-08-23 | 116 | 117 | 115 | 117 | 249,000 | 1,170 |
| 2010-08-20 | 117 | 119 | 116 | 116 | 640,000 | 1,160 |
| 2010-08-19 | 119 | 119 | 117 | 119 | 596,000 | 1,190 |
| 2010-08-18 | 120 | 122 | 119 | 119 | 775,000 | 1,190 |
| 2010-08-17 | 118 | 121 | 118 | 120 | 466,000 | 1,200 |
| 2010-08-16 | 118 | 120 | 117 | 119 | 372,000 | 1,190 |
| 2010-08-13 | 117 | 122 | 116 | 120 | 857,000 | 1,200 |
| 2010-08-12 | 116 | 117 | 115 | 117 | 333,000 | 1,170 |
| 2010-08-11 | 117 | 118 | 117 | 117 | 207,000 | 1,170 |
| 2010-08-10 | 121 | 121 | 117 | 118 | 511,000 | 1,180 |
| 2010-08-09 | 122 | 123 | 120 | 121 | 528,000 | 1,210 |
| 2010-08-06 | 127 | 128 | 121 | 124 | 3,891,000 | 1,240 |
| 2010-08-05 | 118 | 119 | 117 | 119 | 157,000 | 1,190 |
| 2010-08-04 | 117 | 118 | 116 | 116 | 289,000 | 1,160 |
| 2010-08-03 | 118 | 119 | 117 | 119 | 207,000 | 1,190 |
| 2010-08-02 | 119 | 119 | 116 | 116 | 258,000 | 1,160 |
| 2010-07-30 | 118 | 118 | 117 | 118 | 245,000 | 1,180 |
| 2010-07-29 | 119 | 120 | 119 | 119 | 160,000 | 1,190 |
| 2010-07-28 | 120 | 120 | 118 | 120 | 199,000 | 1,200 |
| 2010-07-27 | 119 | 120 | 118 | 119 | 224,000 | 1,190 |
| 2010-07-26 | 119 | 120 | 118 | 119 | 141,000 | 1,190 |
| 2010-07-23 | 117 | 119 | 116 | 118 | 357,000 | 1,180 |
| 2010-07-22 | 117 | 118 | 115 | 116 | 450,000 | 1,160 |
| 2010-07-21 | 122 | 123 | 118 | 118 | 434,000 | 1,180 |
| 2010-07-20 | 125 | 126 | 121 | 121 | 608,000 | 1,210 |
| 2010-07-16 | 124 | 128 | 122 | 125 | 2,471,000 | 1,250 |
| 2010-07-15 | 119 | 123 | 118 | 123 | 549,000 | 1,230 |
| 2010-07-14 | 119 | 120 | 118 | 119 | 118,000 | 1,190 |
| 2010-07-13 | 120 | 121 | 117 | 117 | 203,000 | 1,170 |
| 2010-07-12 | 120 | 123 | 119 | 119 | 322,000 | 1,190 |
| 2010-07-09 | 120 | 121 | 118 | 121 | 164,000 | 1,210 |
| 2010-07-08 | 119 | 120 | 119 | 119 | 280,000 | 1,190 |
| 2010-07-07 | 119 | 119 | 116 | 117 | 277,000 | 1,170 |
| 2010-07-06 | 119 | 119 | 117 | 119 | 267,000 | 1,190 |
| 2010-07-05 | 119 | 120 | 118 | 119 | 303,000 | 1,190 |
| 2010-07-02 | 116 | 118 | 116 | 118 | 198,000 | 1,180 |
| 2010-07-01 | 120 | 120 | 115 | 115 | 656,000 | 1,150 |
| 2010-06-30 | 118 | 121 | 117 | 121 | 423,000 | 1,210 |
| 2010-06-29 | 122 | 122 | 119 | 119 | 504,000 | 1,190 |
| 2010-06-28 | 126 | 126 | 121 | 121 | 417,000 | 1,210 |
| 2010-06-25 | 128 | 128 | 125 | 125 | 677,000 | 1,250 |
| 2010-06-24 | 127 | 133 | 126 | 129 | 1,976,000 | 1,290 |
| 2010-06-23 | 124 | 127 | 124 | 126 | 519,000 | 1,260 |
| 2010-06-22 | 125 | 126 | 124 | 124 | 314,000 | 1,240 |
| 2010-06-21 | 125 | 128 | 124 | 128 | 579,000 | 1,280 |
| 2010-06-18 | 126 | 126 | 123 | 124 | 213,000 | 1,240 |
| 2010-06-17 | 125 | 126 | 124 | 125 | 217,000 | 1,250 |
| 2010-06-16 | 126 | 126 | 124 | 125 | 277,000 | 1,250 |
| 2010-06-15 | 125 | 126 | 123 | 124 | 470,000 | 1,240 |
| 2010-06-14 | 123 | 126 | 123 | 126 | 460,000 | 1,260 |
| 2010-06-11 | 123 | 123 | 121 | 122 | 497,000 | 1,220 |
| 2010-06-10 | 121 | 122 | 119 | 120 | 442,000 | 1,200 |
| 2010-06-09 | 121 | 121 | 118 | 119 | 439,000 | 1,190 |
| 2010-06-08 | 118 | 121 | 118 | 120 | 458,000 | 1,200 |
| 2010-06-07 | 120 | 121 | 119 | 119 | 399,000 | 1,190 |
| 2010-06-04 | 125 | 126 | 124 | 124 | 177,000 | 1,240 |
| 2010-06-03 | 126 | 126 | 125 | 126 | 237,000 | 1,260 |
| 2010-06-02 | 123 | 125 | 122 | 123 | 410,000 | 1,230 |
| 2010-06-01 | 127 | 127 | 125 | 125 | 339,000 | 1,250 |
| 2010-05-31 | 126 | 128 | 125 | 127 | 461,000 | 1,270 |
| 2010-05-28 | 129 | 129 | 124 | 127 | 944,000 | 1,270 |
| 2010-05-27 | 122 | 130 | 121 | 126 | 1,991,000 | 1,260 |
| 2010-05-26 | 121 | 122 | 118 | 121 | 814,000 | 1,210 |
| 2010-05-25 | 122 | 122 | 117 | 117 | 398,000 | 1,170 |
| 2010-05-24 | 121 | 124 | 119 | 122 | 621,000 | 1,220 |
| 2010-05-21 | 122 | 122 | 117 | 119 | 1,203,000 | 1,190 |
| 2010-05-20 | 127 | 130 | 125 | 125 | 593,000 | 1,250 |
| 2010-05-19 | 125 | 130 | 124 | 128 | 1,366,000 | 1,280 |
| 2010-05-18 | 138 | 140 | 130 | 130 | 935,000 | 1,300 |
| 2010-05-17 | 144 | 145 | 137 | 139 | 971,000 | 1,390 |
| 2010-05-14 | 142 | 148 | 141 | 145 | 1,321,000 | 1,450 |
| 2010-05-13 | 141 | 143 | 141 | 142 | 268,000 | 1,420 |
| 2010-05-12 | 140 | 142 | 139 | 139 | 588,000 | 1,390 |
| 2010-05-11 | 146 | 147 | 138 | 139 | 1,209,000 | 1,390 |
| 2010-05-10 | 140 | 145 | 140 | 144 | 1,167,000 | 1,440 |
| 2010-05-07 | 141 | 142 | 135 | 138 | 2,821,000 | 1,380 |
| 2010-05-06 | 149 | 152 | 147 | 148 | 1,366,000 | 1,480 |
| 2010-04-30 | 154 | 155 | 152 | 154 | 418,000 | 1,540 |
| 2010-04-28 | 151 | 155 | 151 | 152 | 1,066,000 | 1,520 |
| 2010-04-27 | 157 | 158 | 154 | 156 | 1,763,000 | 1,560 |
| 2010-04-26 | 158 | 160 | 155 | 159 | 2,553,000 | 1,590 |
| 2010-04-23 | 162 | 167 | 158 | 158 | 7,645,000 | 1,580 |
| 2010-04-22 | 155 | 163 | 153 | 161 | 7,299,000 | 1,610 |
| 2010-04-21 | 156 | 157 | 151 | 155 | 4,273,000 | 1,550 |
| 2010-04-20 | 152 | 160 | 151 | 154 | 18,587,000 | 1,540 |
| 2010-04-19 | 138 | 158 | 137 | 152 | 12,275,000 | 1,520 |
| 2010-04-16 | 141 | 141 | 139 | 140 | 735,000 | 1,400 |
| 2010-04-15 | 139 | 143 | 138 | 139 | 1,297,000 | 1,390 |
| 2010-04-14 | 139 | 140 | 137 | 137 | 439,000 | 1,370 |
| 2010-04-13 | 142 | 142 | 138 | 138 | 764,000 | 1,380 |
| 2010-04-12 | 143 | 144 | 141 | 141 | 715,000 | 1,410 |
| 2010-04-09 | 141 | 143 | 139 | 141 | 948,000 | 1,410 |
| 2010-04-08 | 136 | 143 | 135 | 143 | 2,561,000 | 1,430 |
| 2010-04-07 | 135 | 138 | 133 | 135 | 953,000 | 1,350 |
| 2010-04-06 | 138 | 138 | 132 | 136 | 1,341,000 | 1,360 |
| 2010-04-05 | 133 | 137 | 132 | 137 | 946,000 | 1,370 |
| 2010-04-02 | 135 | 135 | 132 | 133 | 869,000 | 1,330 |
| 2010-04-01 | 129 | 134 | 128 | 132 | 1,061,000 | 1,320 |
| 2010-03-31 | 132 | 133 | 129 | 129 | 465,000 | 1,290 |
| 2010-03-30 | 132 | 132 | 130 | 132 | 317,000 | 1,320 |
| 2010-03-29 | 128 | 131 | 128 | 131 | 228,000 | 1,310 |
| 2010-03-26 | 129 | 131 | 128 | 131 | 566,000 | 1,310 |
| 2010-03-25 | 132 | 132 | 128 | 128 | 623,000 | 1,280 |
| 2010-03-24 | 132 | 134 | 131 | 132 | 368,000 | 1,320 |
| 2010-03-23 | 132 | 133 | 131 | 132 | 251,000 | 1,320 |
| 2010-03-19 | 132 | 132 | 131 | 132 | 242,000 | 1,320 |
| 2010-03-18 | 134 | 135 | 131 | 131 | 558,000 | 1,310 |
| 2010-03-17 | 134 | 136 | 133 | 134 | 707,000 | 1,340 |
| 2010-03-16 | 134 | 134 | 132 | 134 | 179,000 | 1,340 |
| 2010-03-15 | 133 | 134 | 131 | 134 | 489,000 | 1,340 |
| 2010-03-12 | 131 | 134 | 130 | 133 | 986,000 | 1,330 |
| 2010-03-11 | 133 | 133 | 130 | 131 | 849,000 | 1,310 |
| 2010-03-10 | 130 | 136 | 129 | 134 | 1,942,000 | 1,340 |
| 2010-03-09 | 129 | 130 | 128 | 130 | 377,000 | 1,300 |
| 2010-03-08 | 128 | 130 | 127 | 130 | 544,000 | 1,300 |
| 2010-03-05 | 125 | 128 | 125 | 127 | 452,000 | 1,270 |
| 2010-03-04 | 127 | 127 | 124 | 124 | 355,000 | 1,240 |
| 2010-03-03 | 127 | 127 | 126 | 127 | 302,000 | 1,270 |
| 2010-03-02 | 130 | 130 | 126 | 127 | 656,000 | 1,270 |
| 2010-03-01 | 127 | 131 | 126 | 131 | 441,000 | 1,310 |
| 2010-02-26 | 124 | 129 | 124 | 128 | 577,000 | 1,280 |
| 2010-02-25 | 129 | 131 | 125 | 125 | 1,073,000 | 1,250 |
| 2010-02-24 | 125 | 132 | 123 | 130 | 1,610,000 | 1,300 |
| 2010-02-23 | 124 | 126 | 122 | 126 | 893,000 | 1,260 |
| 2010-02-22 | 121 | 125 | 121 | 125 | 724,000 | 1,250 |
| 2010-02-19 | 123 | 123 | 119 | 119 | 1,109,000 | 1,190 |
| 2010-02-18 | 118 | 123 | 117 | 123 | 848,000 | 1,230 |
| 2010-02-17 | 115 | 118 | 115 | 118 | 439,000 | 1,180 |
| 2010-02-16 | 116 | 116 | 115 | 116 | 169,000 | 1,160 |
| 2010-02-15 | 117 | 118 | 115 | 117 | 212,000 | 1,170 |
| 2010-02-12 | 115 | 118 | 115 | 117 | 703,000 | 1,170 |
| 2010-02-10 | 118 | 118 | 115 | 115 | 427,000 | 1,150 |
| 2010-02-09 | 118 | 120 | 116 | 117 | 333,000 | 1,170 |
| 2010-02-08 | 120 | 122 | 118 | 118 | 309,000 | 1,180 |
| 2010-02-05 | 117 | 122 | 117 | 120 | 624,000 | 1,200 |
| 2010-02-04 | 118 | 121 | 118 | 121 | 552,000 | 1,210 |
| 2010-02-03 | 118 | 120 | 117 | 118 | 363,000 | 1,180 |
| 2010-02-02 | 118 | 119 | 116 | 116 | 357,000 | 1,160 |
| 2010-02-01 | 121 | 121 | 115 | 116 | 386,000 | 1,160 |
| 2010-01-29 | 123 | 123 | 120 | 121 | 291,000 | 1,210 |
| 2010-01-28 | 120 | 123 | 120 | 122 | 187,000 | 1,220 |
| 2010-01-27 | 123 | 124 | 119 | 119 | 391,000 | 1,190 |
| 2010-01-26 | 126 | 128 | 123 | 123 | 358,000 | 1,230 |
| 2010-01-25 | 123 | 127 | 123 | 125 | 291,000 | 1,250 |
| 2010-01-22 | 128 | 129 | 124 | 127 | 491,000 | 1,270 |
| 2010-01-21 | 127 | 130 | 126 | 128 | 371,000 | 1,280 |
| 2010-01-20 | 132 | 132 | 129 | 129 | 543,000 | 1,290 |
| 2010-01-19 | 131 | 134 | 130 | 130 | 689,000 | 1,300 |
| 2010-01-18 | 131 | 133 | 130 | 130 | 210,000 | 1,300 |
| 2010-01-15 | 133 | 133 | 130 | 133 | 401,000 | 1,330 |
| 2010-01-14 | 128 | 132 | 127 | 132 | 540,000 | 1,320 |
| 2010-01-13 | 131 | 133 | 126 | 128 | 861,000 | 1,280 |
| 2010-01-12 | 132 | 132 | 129 | 131 | 566,000 | 1,310 |
| 2010-01-08 | 130 | 135 | 129 | 131 | 1,013,000 | 1,310 |
| 2010-01-07 | 130 | 134 | 128 | 131 | 1,295,000 | 1,310 |
| 2010-01-06 | 125 | 131 | 124 | 130 | 1,228,000 | 1,300 |
| 2010-01-05 | 123 | 127 | 123 | 125 | 614,000 | 1,250 |
| 2010-01-04 | 125 | 125 | 122 | 122 | 169,000 | 1,220 |
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