1. HOME >
  2. 株価時系列 >
  3. 9305 >
  4. 2011年

9305 (株)ヤマタネ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30112113110111219,0001,110
2011-12-29110112110111134,0001,110
2011-12-28111111110111221,0001,110
2011-12-27110111110111122,0001,110
2011-12-26112113110110178,0001,100
2011-12-22110111110110200,0001,100
2011-12-21113114111112298,0001,120
2011-12-20112112110112167,0001,120
2011-12-19113113109109346,0001,090
2011-12-16113114112112241,0001,120
2011-12-15117117113113493,0001,130
2011-12-14120120116117634,0001,170
2011-12-131181231181201,099,0001,200
2011-12-121191221171201,467,0001,200
2011-12-091141191131161,552,0001,160
2011-12-08114115113114346,0001,140
2011-12-07112115111114515,0001,140
2011-12-06116116110110686,0001,100
2011-12-05115117113116545,0001,160
2011-12-02111116111114783,0001,140
2011-12-01114114111111512,0001,110
2011-11-30111113111112468,0001,120
2011-11-29110112110111365,0001,110
2011-11-28108110108108266,0001,080
2011-11-25107110107107452,0001,070
2011-11-24107108105106426,0001,060
2011-11-22109110107108619,0001,080
2011-11-21113113109111645,0001,110
2011-11-18117117113114495,0001,140
2011-11-171121191121181,168,0001,180
2011-11-16113114112113315,0001,130
2011-11-15114114112113262,0001,130
2011-11-14114116114114512,0001,140
2011-11-11115115110112639,0001,120
2011-11-10116117113115965,0001,150
2011-11-09118120117119602,0001,190
2011-11-081221221161161,017,0001,160
2011-11-071271281211221,394,0001,220
2011-11-041351361251263,236,0001,260
2011-11-021271341261342,477,0001,340
2011-11-01127129126128634,0001,280
2011-10-311281321281281,453,0001,280
2011-10-281251331241303,761,0001,300
2011-10-27118123118123467,0001,230
2011-10-26118120117118305,0001,180
2011-10-25120120118118252,0001,180
2011-10-24117121117121371,0001,210
2011-10-21118118115117257,0001,170
2011-10-20120120116118385,0001,180
2011-10-19119122118119561,0001,190
2011-10-18120120117118351,0001,180
2011-10-17124124120122343,0001,220
2011-10-14124124122122330,0001,220
2011-10-131241281221251,416,0001,250
2011-10-12120124118122828,0001,220
2011-10-11116121116120733,0001,200
2011-10-07114116114115469,0001,150
2011-10-06113114112112406,0001,120
2011-10-05116118111111956,0001,110
2011-10-04116118114118529,0001,180
2011-10-03122122117119851,0001,190
2011-09-30126126123124388,0001,240
2011-09-29122125121125693,0001,250
2011-09-28122124122124449,0001,240
2011-09-271231241201231,098,0001,230
2011-09-261311321201201,598,0001,200
2011-09-221321331261281,566,0001,280
2011-09-211351361331341,072,0001,340
2011-09-20135136133133974,0001,330
2011-09-161311391291373,612,0001,370
2011-09-15129131127130888,0001,300
2011-09-141351351271271,522,0001,270
2011-09-13134135132135655,0001,350
2011-09-121371371321321,519,0001,320
2011-09-09139141138139795,0001,390
2011-09-081421421391401,182,0001,400
2011-09-071391411361412,124,0001,410
2011-09-061451461361383,518,0001,380
2011-09-051381501381469,886,0001,460
2011-09-021391391351361,002,0001,360
2011-09-01140143139140973,0001,400
2011-08-31141143139140737,0001,400
2011-08-30143144141143625,0001,430
2011-08-291421461401433,175,0001,430
2011-08-261381421371411,389,0001,410
2011-08-251371421361411,622,0001,410
2011-08-241441451361382,228,0001,380
2011-08-231411451391442,451,0001,440
2011-08-221501521401403,606,0001,400
2011-08-191491521451506,230,0001,500
2011-08-181591591531533,191,0001,530
2011-08-171621641581595,150,0001,590
2011-08-161551621531617,268,0001,610
2011-08-151601621551574,650,0001,570
2011-08-121671681581595,990,0001,590
2011-08-111601681591679,852,0001,670
2011-08-1017217416416413,822,0001,640
2011-08-0916717415717027,686,0001,700
2011-08-0815817715817037,299,0001,700
2011-08-0516316715615920,540,0001,590
2011-08-0416517016116912,827,0001,690
2011-08-0316317416316834,944,0001,680
2011-08-0216216615916317,177,0001,630
2011-08-0114716414616114,892,0001,610
2011-07-291481501421433,720,0001,430
2011-07-281531541461476,639,0001,470
2011-07-271511561501555,863,0001,550
2011-07-261461531461535,453,0001,530
2011-07-251471501441465,533,0001,460
2011-07-221371441351434,637,0001,430
2011-07-2114415113813810,789,0001,380
2011-07-201401421371423,922,0001,420
2011-07-191341391331394,105,0001,390
2011-07-15130132129130688,0001,300
2011-07-141321321281301,564,0001,300
2011-07-131321351311323,421,0001,320
2011-07-121271311261311,121,0001,310
2011-07-11127128126127654,0001,270
2011-07-08129130127128493,0001,280
2011-07-07127128126128777,0001,280
2011-07-061301331261284,324,0001,280
2011-07-051251291241281,846,0001,280
2011-07-04125126123123405,0001,230
2011-07-011221261211251,140,0001,250
2011-06-30121123121121323,0001,210
2011-06-29122122120121242,0001,210
2011-06-28123124120121441,0001,210
2011-06-27124124121121949,0001,210
2011-06-241251271231263,250,0001,260
2011-06-231151201141191,084,0001,190
2011-06-22114115113115295,0001,150
2011-06-2111311411211493,0001,140
2011-06-20113113111112166,0001,120
2011-06-17113113110112520,0001,120
2011-06-16115115113113309,0001,130
2011-06-15116117114115257,0001,150
2011-06-14114117114115389,0001,150
2011-06-13116116114115176,0001,150
2011-06-10115117115116294,0001,160
2011-06-09116117114115229,0001,150
2011-06-08115117114116188,0001,160
2011-06-07115117115115145,0001,150
2011-06-06118118114115323,0001,150
2011-06-03118122117118770,0001,180
2011-06-02116120115117827,0001,170
2011-06-01116116115116143,0001,160
2011-05-31114116114116296,0001,160
2011-05-30112114111114175,0001,140
2011-05-27113114112112192,0001,120
2011-05-26113114112113250,0001,130
2011-05-25113114111111188,0001,110
2011-05-24112114112113275,0001,130
2011-05-23115115112112220,0001,120
2011-05-20116117115115218,0001,150
2011-05-19116118115115143,0001,150
2011-05-18114117114116249,0001,160
2011-05-17115115112113293,0001,130
2011-05-16113116113114322,0001,140
2011-05-13115119112115812,0001,150
2011-05-12115116114115124,0001,150
2011-05-11117119115115282,0001,150
2011-05-10114118114116267,0001,160
2011-05-09118119113115518,0001,150
2011-05-06117118116118173,0001,180
2011-05-02118119117119142,0001,190
2011-04-28117118117118259,0001,180
2011-04-27117118116118475,0001,180
2011-04-26119119116116533,0001,160
2011-04-25119120118119201,0001,190
2011-04-22117121116119919,0001,190
2011-04-21120120117118493,0001,180
2011-04-20120121119120574,0001,200
2011-04-19121121118119896,0001,190
2011-04-181291291201221,551,0001,220
2011-04-151281311251292,228,0001,290
2011-04-141281321251263,754,0001,260
2011-04-131201251191231,332,0001,230
2011-04-121231251211213,188,0001,210
2011-04-1111812911812811,130,0001,280
2011-04-08111115110114368,0001,140
2011-04-07113114111112211,0001,120
2011-04-06115115111112467,0001,120
2011-04-05119119113115740,0001,150
2011-04-04121122118118556,0001,180
2011-04-01121122119119786,0001,190
2011-03-311231281181221,962,0001,220
2011-03-301141221131211,189,0001,210
2011-03-29114114111114899,0001,140
2011-03-28116116113116706,0001,160
2011-03-251131181131141,128,0001,140
2011-03-24109113108111664,0001,110
2011-03-23110111106110825,0001,100
2011-03-221131141101101,061,0001,100
2011-03-1897107971071,446,0001,070
2011-03-17829882931,874,000930
2011-03-16829082891,850,000890
2011-03-15969870822,798,000820
2011-03-14101109991001,777,0001,000
2011-03-11121123120121740,0001,210
2011-03-10126126122123884,0001,230
2011-03-09129129125126626,0001,260
2011-03-08126129125127889,0001,270
2011-03-07128128125125438,0001,250
2011-03-04131131127128745,0001,280
2011-03-03125129125129872,0001,290
2011-03-02127128125126404,0001,260
2011-03-01126129126128581,0001,280
2011-02-28125126123125251,0001,250
2011-02-25124125124124412,0001,240
2011-02-24126127123124800,0001,240
2011-02-23125128125126504,0001,260
2011-02-22128130126127797,0001,270
2011-02-211311321291311,422,0001,310
2011-02-181311381301327,863,0001,320
2011-02-17127129126127700,0001,270
2011-02-16127128126126720,0001,260
2011-02-15128128125126730,0001,260
2011-02-14129129127128343,0001,280
2011-02-10126128125128766,0001,280
2011-02-091281321251262,057,0001,260
2011-02-081241301241274,547,0001,270
2011-02-07123124122123329,0001,230
2011-02-04125125122122504,0001,220
2011-02-03123124122124361,0001,240
2011-02-02119123119122594,0001,220
2011-02-01119120119119359,0001,190
2011-01-31118121117120577,0001,200
2011-01-28121121119119433,0001,190
2011-01-27124124121122371,0001,220
2011-01-26123124121123480,0001,230
2011-01-25121123121123508,0001,230
2011-01-24118120118119276,0001,190
2011-01-21123123117118962,0001,180
2011-01-20125125122122783,0001,220
2011-01-191271271231241,165,0001,240
2011-01-181271271241261,998,0001,260
2011-01-171231301221276,939,0001,270
2011-01-141171201171201,022,0001,200
2011-01-13118120117117686,0001,170
2011-01-121171201171171,338,0001,170
2011-01-11115117114116474,0001,160
2011-01-07114117113116637,0001,160
2011-01-06114115113114656,0001,140
2011-01-051121151111121,412,0001,120
2011-01-04109112109111283,0001,110

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