9305 (株)ヤマタネ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 123 | 125 | 120 | 123 | 1,071,000 | 1,230 |
| 2012-12-27 | 124 | 126 | 122 | 124 | 2,120,000 | 1,240 |
| 2012-12-26 | 121 | 124 | 121 | 122 | 1,466,000 | 1,220 |
| 2012-12-25 | 117 | 122 | 116 | 119 | 2,366,000 | 1,190 |
| 2012-12-21 | 117 | 120 | 115 | 115 | 905,000 | 1,150 |
| 2012-12-20 | 116 | 118 | 115 | 118 | 1,025,000 | 1,180 |
| 2012-12-19 | 114 | 117 | 113 | 117 | 1,490,000 | 1,170 |
| 2012-12-18 | 112 | 115 | 111 | 113 | 983,000 | 1,130 |
| 2012-12-17 | 111 | 112 | 110 | 111 | 382,000 | 1,110 |
| 2012-12-14 | 112 | 112 | 110 | 110 | 426,000 | 1,100 |
| 2012-12-13 | 114 | 114 | 112 | 112 | 673,000 | 1,120 |
| 2012-12-12 | 113 | 114 | 112 | 113 | 938,000 | 1,130 |
| 2012-12-11 | 111 | 113 | 110 | 113 | 512,000 | 1,130 |
| 2012-12-10 | 112 | 112 | 110 | 112 | 468,000 | 1,120 |
| 2012-12-07 | 111 | 113 | 110 | 111 | 671,000 | 1,110 |
| 2012-12-06 | 111 | 111 | 109 | 111 | 304,000 | 1,110 |
| 2012-12-05 | 108 | 111 | 108 | 111 | 370,000 | 1,110 |
| 2012-12-04 | 110 | 110 | 108 | 108 | 154,000 | 1,080 |
| 2012-12-03 | 110 | 110 | 109 | 110 | 212,000 | 1,100 |
| 2012-11-30 | 109 | 110 | 108 | 109 | 318,000 | 1,090 |
| 2012-11-29 | 108 | 109 | 108 | 109 | 298,000 | 1,090 |
| 2012-11-28 | 110 | 111 | 107 | 107 | 387,000 | 1,070 |
| 2012-11-27 | 110 | 111 | 109 | 111 | 501,000 | 1,110 |
| 2012-11-26 | 112 | 112 | 109 | 110 | 685,000 | 1,100 |
| 2012-11-22 | 111 | 112 | 109 | 112 | 701,000 | 1,120 |
| 2012-11-21 | 110 | 112 | 109 | 111 | 1,084,000 | 1,110 |
| 2012-11-20 | 111 | 115 | 108 | 108 | 3,154,000 | 1,080 |
| 2012-11-19 | 104 | 108 | 104 | 108 | 848,000 | 1,080 |
| 2012-11-16 | 103 | 104 | 102 | 103 | 237,000 | 1,030 |
| 2012-11-15 | 102 | 103 | 101 | 103 | 293,000 | 1,030 |
| 2012-11-14 | 101 | 102 | 100 | 100 | 172,000 | 1,000 |
| 2012-11-13 | 102 | 102 | 100 | 101 | 173,000 | 1,010 |
| 2012-11-12 | 103 | 103 | 100 | 101 | 210,000 | 1,010 |
| 2012-11-09 | 104 | 104 | 102 | 103 | 130,000 | 1,030 |
| 2012-11-08 | 103 | 105 | 103 | 104 | 208,000 | 1,040 |
| 2012-11-07 | 104 | 105 | 103 | 104 | 80,000 | 1,040 |
| 2012-11-06 | 104 | 105 | 103 | 103 | 123,000 | 1,030 |
| 2012-11-05 | 104 | 105 | 104 | 105 | 97,000 | 1,050 |
| 2012-11-02 | 104 | 106 | 103 | 105 | 455,000 | 1,050 |
| 2012-11-01 | 103 | 105 | 103 | 104 | 181,000 | 1,040 |
| 2012-10-31 | 102 | 104 | 102 | 104 | 174,000 | 1,040 |
| 2012-10-30 | 102 | 103 | 102 | 102 | 214,000 | 1,020 |
| 2012-10-29 | 101 | 103 | 101 | 102 | 294,000 | 1,020 |
| 2012-10-26 | 104 | 104 | 101 | 101 | 273,000 | 1,010 |
| 2012-10-25 | 105 | 105 | 102 | 104 | 239,000 | 1,040 |
| 2012-10-24 | 103 | 105 | 102 | 105 | 225,000 | 1,050 |
| 2012-10-23 | 103 | 105 | 102 | 103 | 335,000 | 1,030 |
| 2012-10-22 | 104 | 104 | 102 | 103 | 300,000 | 1,030 |
| 2012-10-19 | 104 | 105 | 103 | 104 | 347,000 | 1,040 |
| 2012-10-18 | 103 | 104 | 102 | 103 | 142,000 | 1,030 |
| 2012-10-17 | 103 | 104 | 102 | 102 | 345,000 | 1,020 |
| 2012-10-16 | 102 | 102 | 101 | 102 | 61,000 | 1,020 |
| 2012-10-15 | 100 | 101 | 99 | 101 | 101,000 | 1,010 |
| 2012-10-12 | 100 | 101 | 99 | 99 | 148,000 | 990 |
| 2012-10-11 | 99 | 101 | 98 | 99 | 261,000 | 990 |
| 2012-10-10 | 100 | 100 | 99 | 100 | 288,000 | 1,000 |
| 2012-10-09 | 101 | 102 | 100 | 100 | 248,000 | 1,000 |
| 2012-10-05 | 103 | 103 | 101 | 102 | 164,000 | 1,020 |
| 2012-10-04 | 101 | 104 | 100 | 102 | 219,000 | 1,020 |
| 2012-10-03 | 101 | 102 | 100 | 100 | 160,000 | 1,000 |
| 2012-10-02 | 102 | 102 | 101 | 101 | 224,000 | 1,010 |
| 2012-10-01 | 103 | 104 | 102 | 102 | 101,000 | 1,020 |
| 2012-09-28 | 105 | 105 | 103 | 104 | 302,000 | 1,040 |
| 2012-09-27 | 105 | 106 | 104 | 104 | 179,000 | 1,040 |
| 2012-09-26 | 105 | 106 | 104 | 106 | 463,000 | 1,060 |
| 2012-09-25 | 103 | 105 | 103 | 105 | 258,000 | 1,050 |
| 2012-09-24 | 104 | 104 | 103 | 104 | 95,000 | 1,040 |
| 2012-09-21 | 104 | 105 | 103 | 104 | 177,000 | 1,040 |
| 2012-09-20 | 105 | 106 | 103 | 104 | 651,000 | 1,040 |
| 2012-09-19 | 106 | 107 | 105 | 107 | 376,000 | 1,070 |
| 2012-09-18 | 106 | 106 | 104 | 105 | 367,000 | 1,050 |
| 2012-09-14 | 104 | 106 | 104 | 106 | 313,000 | 1,060 |
| 2012-09-13 | 104 | 105 | 103 | 103 | 345,000 | 1,030 |
| 2012-09-12 | 103 | 106 | 103 | 103 | 402,000 | 1,030 |
| 2012-09-11 | 104 | 104 | 103 | 103 | 78,000 | 1,030 |
| 2012-09-10 | 104 | 105 | 103 | 105 | 148,000 | 1,050 |
| 2012-09-07 | 102 | 104 | 102 | 104 | 662,000 | 1,040 |
| 2012-09-06 | 105 | 105 | 102 | 102 | 442,000 | 1,020 |
| 2012-09-05 | 105 | 106 | 104 | 104 | 443,000 | 1,040 |
| 2012-09-04 | 106 | 107 | 105 | 106 | 289,000 | 1,060 |
| 2012-09-03 | 108 | 108 | 106 | 106 | 299,000 | 1,060 |
| 2012-08-31 | 105 | 108 | 105 | 108 | 290,000 | 1,080 |
| 2012-08-30 | 107 | 107 | 105 | 106 | 142,000 | 1,060 |
| 2012-08-29 | 107 | 107 | 105 | 106 | 251,000 | 1,060 |
| 2012-08-28 | 108 | 108 | 106 | 107 | 508,000 | 1,070 |
| 2012-08-27 | 108 | 110 | 107 | 107 | 356,000 | 1,070 |
| 2012-08-24 | 111 | 111 | 108 | 109 | 576,000 | 1,090 |
| 2012-08-23 | 111 | 113 | 109 | 110 | 1,069,000 | 1,100 |
| 2012-08-22 | 110 | 115 | 110 | 111 | 1,160,000 | 1,110 |
| 2012-08-21 | 111 | 111 | 109 | 111 | 417,000 | 1,110 |
| 2012-08-20 | 112 | 112 | 110 | 111 | 307,000 | 1,110 |
| 2012-08-17 | 112 | 112 | 110 | 111 | 549,000 | 1,110 |
| 2012-08-16 | 111 | 112 | 110 | 110 | 291,000 | 1,100 |
| 2012-08-15 | 113 | 113 | 110 | 111 | 634,000 | 1,110 |
| 2012-08-14 | 110 | 113 | 109 | 113 | 871,000 | 1,130 |
| 2012-08-13 | 108 | 110 | 107 | 109 | 553,000 | 1,090 |
| 2012-08-10 | 107 | 111 | 107 | 107 | 1,476,000 | 1,070 |
| 2012-08-09 | 106 | 107 | 105 | 106 | 263,000 | 1,060 |
| 2012-08-08 | 105 | 108 | 104 | 106 | 649,000 | 1,060 |
| 2012-08-07 | 105 | 106 | 104 | 104 | 316,000 | 1,040 |
| 2012-08-06 | 104 | 106 | 103 | 105 | 429,000 | 1,050 |
| 2012-08-03 | 107 | 107 | 103 | 103 | 1,067,000 | 1,030 |
| 2012-08-02 | 110 | 111 | 107 | 108 | 895,000 | 1,080 |
| 2012-08-01 | 107 | 109 | 106 | 109 | 499,000 | 1,090 |
| 2012-07-31 | 107 | 110 | 107 | 109 | 722,000 | 1,090 |
| 2012-07-30 | 112 | 113 | 105 | 107 | 1,488,000 | 1,070 |
| 2012-07-27 | 108 | 111 | 108 | 110 | 1,046,000 | 1,100 |
| 2012-07-26 | 109 | 110 | 104 | 108 | 2,588,000 | 1,080 |
| 2012-07-25 | 117 | 117 | 107 | 108 | 2,966,000 | 1,080 |
| 2012-07-24 | 120 | 122 | 117 | 118 | 2,904,000 | 1,180 |
| 2012-07-23 | 124 | 127 | 121 | 123 | 5,875,000 | 1,230 |
| 2012-07-20 | 123 | 131 | 123 | 126 | 14,798,000 | 1,260 |
| 2012-07-19 | 117 | 118 | 115 | 118 | 1,416,000 | 1,180 |
| 2012-07-18 | 116 | 118 | 111 | 113 | 851,000 | 1,130 |
| 2012-07-17 | 112 | 116 | 111 | 115 | 1,087,000 | 1,150 |
| 2012-07-13 | 112 | 113 | 111 | 111 | 280,000 | 1,110 |
| 2012-07-12 | 112 | 112 | 111 | 111 | 111,000 | 1,110 |
| 2012-07-11 | 112 | 115 | 111 | 111 | 383,000 | 1,110 |
| 2012-07-10 | 111 | 113 | 111 | 111 | 156,000 | 1,110 |
| 2012-07-09 | 112 | 113 | 111 | 111 | 120,000 | 1,110 |
| 2012-07-06 | 114 | 115 | 113 | 113 | 166,000 | 1,130 |
| 2012-07-05 | 116 | 116 | 113 | 114 | 146,000 | 1,140 |
| 2012-07-04 | 116 | 117 | 114 | 115 | 206,000 | 1,150 |
| 2012-07-03 | 114 | 116 | 113 | 116 | 342,000 | 1,160 |
| 2012-07-02 | 114 | 116 | 112 | 113 | 368,000 | 1,130 |
| 2012-06-29 | 111 | 114 | 110 | 113 | 482,000 | 1,130 |
| 2012-06-28 | 113 | 113 | 111 | 111 | 304,000 | 1,110 |
| 2012-06-27 | 110 | 112 | 109 | 112 | 227,000 | 1,120 |
| 2012-06-26 | 113 | 113 | 110 | 110 | 503,000 | 1,100 |
| 2012-06-25 | 113 | 115 | 112 | 113 | 446,000 | 1,130 |
| 2012-06-22 | 108 | 112 | 108 | 110 | 271,000 | 1,100 |
| 2012-06-21 | 109 | 110 | 108 | 109 | 321,000 | 1,090 |
| 2012-06-20 | 110 | 110 | 108 | 109 | 571,000 | 1,090 |
| 2012-06-19 | 103 | 108 | 103 | 106 | 718,000 | 1,060 |
| 2012-06-18 | 102 | 104 | 102 | 104 | 137,000 | 1,040 |
| 2012-06-15 | 101 | 102 | 100 | 100 | 107,000 | 1,000 |
| 2012-06-14 | 100 | 101 | 100 | 100 | 110,000 | 1,000 |
| 2012-06-13 | 101 | 102 | 101 | 102 | 59,000 | 1,020 |
| 2012-06-12 | 100 | 102 | 99 | 101 | 193,000 | 1,010 |
| 2012-06-11 | 103 | 104 | 101 | 101 | 455,000 | 1,010 |
| 2012-06-08 | 105 | 105 | 100 | 102 | 428,000 | 1,020 |
| 2012-06-07 | 104 | 105 | 103 | 104 | 256,000 | 1,040 |
| 2012-06-06 | 101 | 103 | 100 | 103 | 390,000 | 1,030 |
| 2012-06-05 | 99 | 101 | 98 | 100 | 450,000 | 1,000 |
| 2012-06-04 | 99 | 100 | 98 | 98 | 447,000 | 980 |
| 2012-06-01 | 103 | 104 | 101 | 102 | 255,000 | 1,020 |
| 2012-05-31 | 103 | 104 | 102 | 103 | 322,000 | 1,030 |
| 2012-05-30 | 106 | 106 | 104 | 105 | 210,000 | 1,050 |
| 2012-05-29 | 104 | 106 | 103 | 106 | 124,000 | 1,060 |
| 2012-05-28 | 104 | 105 | 104 | 104 | 98,000 | 1,040 |
| 2012-05-25 | 104 | 104 | 103 | 104 | 175,000 | 1,040 |
| 2012-05-24 | 104 | 105 | 103 | 104 | 239,000 | 1,040 |
| 2012-05-23 | 106 | 106 | 104 | 104 | 211,000 | 1,040 |
| 2012-05-22 | 106 | 107 | 105 | 106 | 172,000 | 1,060 |
| 2012-05-21 | 105 | 106 | 105 | 105 | 142,000 | 1,050 |
| 2012-05-18 | 105 | 107 | 103 | 104 | 347,000 | 1,040 |
| 2012-05-17 | 103 | 107 | 103 | 106 | 216,000 | 1,060 |
| 2012-05-16 | 103 | 105 | 103 | 103 | 316,000 | 1,030 |
| 2012-05-15 | 108 | 108 | 103 | 104 | 798,000 | 1,040 |
| 2012-05-14 | 109 | 110 | 108 | 109 | 399,000 | 1,090 |
| 2012-05-11 | 112 | 112 | 109 | 109 | 202,000 | 1,090 |
| 2012-05-10 | 111 | 112 | 110 | 112 | 103,000 | 1,120 |
| 2012-05-09 | 112 | 112 | 110 | 110 | 224,000 | 1,100 |
| 2012-05-08 | 111 | 114 | 111 | 113 | 188,000 | 1,130 |
| 2012-05-07 | 112 | 112 | 110 | 110 | 257,000 | 1,100 |
| 2012-05-02 | 114 | 115 | 113 | 113 | 288,000 | 1,130 |
| 2012-05-01 | 116 | 117 | 113 | 113 | 384,000 | 1,130 |
| 2012-04-27 | 117 | 117 | 116 | 116 | 283,000 | 1,160 |
| 2012-04-26 | 118 | 120 | 117 | 118 | 366,000 | 1,180 |
| 2012-04-25 | 118 | 118 | 117 | 118 | 90,000 | 1,180 |
| 2012-04-24 | 117 | 118 | 116 | 117 | 209,000 | 1,170 |
| 2012-04-23 | 117 | 118 | 116 | 117 | 150,000 | 1,170 |
| 2012-04-20 | 118 | 118 | 116 | 116 | 373,000 | 1,160 |
| 2012-04-19 | 118 | 118 | 116 | 118 | 223,000 | 1,180 |
| 2012-04-18 | 118 | 119 | 117 | 118 | 252,000 | 1,180 |
| 2012-04-17 | 117 | 117 | 116 | 117 | 119,000 | 1,170 |
| 2012-04-16 | 118 | 118 | 116 | 117 | 203,000 | 1,170 |
| 2012-04-13 | 118 | 119 | 118 | 119 | 163,000 | 1,190 |
| 2012-04-12 | 116 | 117 | 116 | 117 | 184,000 | 1,170 |
| 2012-04-11 | 116 | 116 | 115 | 115 | 237,000 | 1,150 |
| 2012-04-10 | 117 | 119 | 116 | 117 | 621,000 | 1,170 |
| 2012-04-09 | 118 | 118 | 116 | 116 | 330,000 | 1,160 |
| 2012-04-06 | 118 | 120 | 118 | 119 | 245,000 | 1,190 |
| 2012-04-05 | 119 | 120 | 117 | 119 | 330,000 | 1,190 |
| 2012-04-04 | 123 | 123 | 119 | 119 | 847,000 | 1,190 |
| 2012-04-03 | 124 | 125 | 123 | 123 | 183,000 | 1,230 |
| 2012-04-02 | 124 | 125 | 123 | 123 | 510,000 | 1,230 |
| 2012-03-30 | 124 | 125 | 123 | 125 | 210,000 | 1,250 |
| 2012-03-29 | 126 | 127 | 124 | 124 | 370,000 | 1,240 |
| 2012-03-28 | 127 | 127 | 125 | 125 | 408,000 | 1,250 |
| 2012-03-27 | 125 | 128 | 125 | 128 | 315,000 | 1,280 |
| 2012-03-26 | 126 | 126 | 124 | 124 | 484,000 | 1,240 |
| 2012-03-23 | 128 | 128 | 125 | 125 | 614,000 | 1,250 |
| 2012-03-22 | 128 | 129 | 127 | 128 | 435,000 | 1,280 |
| 2012-03-21 | 130 | 130 | 128 | 128 | 427,000 | 1,280 |
| 2012-03-19 | 129 | 130 | 128 | 130 | 568,000 | 1,300 |
| 2012-03-16 | 128 | 129 | 127 | 128 | 338,000 | 1,280 |
| 2012-03-15 | 129 | 129 | 127 | 128 | 756,000 | 1,280 |
| 2012-03-14 | 129 | 130 | 127 | 127 | 491,000 | 1,270 |
| 2012-03-13 | 127 | 130 | 126 | 127 | 1,166,000 | 1,270 |
| 2012-03-12 | 129 | 130 | 126 | 127 | 771,000 | 1,270 |
| 2012-03-09 | 125 | 128 | 125 | 127 | 1,365,000 | 1,270 |
| 2012-03-08 | 123 | 125 | 123 | 124 | 394,000 | 1,240 |
| 2012-03-07 | 122 | 123 | 121 | 123 | 418,000 | 1,230 |
| 2012-03-06 | 124 | 124 | 121 | 123 | 505,000 | 1,230 |
| 2012-03-05 | 124 | 125 | 123 | 123 | 481,000 | 1,230 |
| 2012-03-02 | 123 | 125 | 122 | 124 | 888,000 | 1,240 |
| 2012-03-01 | 126 | 127 | 121 | 123 | 1,627,000 | 1,230 |
| 2012-02-29 | 128 | 129 | 126 | 126 | 695,000 | 1,260 |
| 2012-02-28 | 129 | 129 | 126 | 128 | 956,000 | 1,280 |
| 2012-02-27 | 131 | 133 | 128 | 129 | 1,899,000 | 1,290 |
| 2012-02-24 | 129 | 131 | 128 | 130 | 995,000 | 1,300 |
| 2012-02-23 | 129 | 131 | 128 | 130 | 1,096,000 | 1,300 |
| 2012-02-22 | 129 | 130 | 127 | 130 | 1,282,000 | 1,300 |
| 2012-02-21 | 125 | 130 | 124 | 128 | 1,259,000 | 1,280 |
| 2012-02-20 | 125 | 125 | 123 | 124 | 677,000 | 1,240 |
| 2012-02-17 | 124 | 125 | 122 | 123 | 1,023,000 | 1,230 |
| 2012-02-16 | 125 | 126 | 122 | 123 | 1,079,000 | 1,230 |
| 2012-02-15 | 124 | 125 | 123 | 125 | 876,000 | 1,250 |
| 2012-02-14 | 121 | 124 | 120 | 123 | 1,348,000 | 1,230 |
| 2012-02-13 | 121 | 121 | 119 | 120 | 542,000 | 1,200 |
| 2012-02-10 | 123 | 124 | 122 | 122 | 535,000 | 1,220 |
| 2012-02-09 | 123 | 124 | 121 | 123 | 757,000 | 1,230 |
| 2012-02-08 | 121 | 124 | 121 | 124 | 797,000 | 1,240 |
| 2012-02-07 | 123 | 125 | 121 | 123 | 1,376,000 | 1,230 |
| 2012-02-06 | 121 | 123 | 121 | 121 | 712,000 | 1,210 |
| 2012-02-03 | 122 | 122 | 118 | 119 | 1,215,000 | 1,190 |
| 2012-02-02 | 122 | 123 | 122 | 122 | 556,000 | 1,220 |
| 2012-02-01 | 121 | 124 | 121 | 122 | 1,158,000 | 1,220 |
| 2012-01-31 | 120 | 123 | 119 | 121 | 427,000 | 1,210 |
| 2012-01-30 | 120 | 121 | 119 | 119 | 330,000 | 1,190 |
| 2012-01-27 | 123 | 125 | 121 | 121 | 919,000 | 1,210 |
| 2012-01-26 | 127 | 128 | 123 | 123 | 1,201,000 | 1,230 |
| 2012-01-25 | 120 | 127 | 120 | 125 | 3,490,000 | 1,250 |
| 2012-01-24 | 124 | 124 | 119 | 120 | 1,419,000 | 1,200 |
| 2012-01-23 | 119 | 122 | 118 | 120 | 1,177,000 | 1,200 |
| 2012-01-20 | 118 | 120 | 116 | 118 | 881,000 | 1,180 |
| 2012-01-19 | 116 | 119 | 116 | 118 | 997,000 | 1,180 |
| 2012-01-18 | 115 | 118 | 115 | 115 | 583,000 | 1,150 |
| 2012-01-17 | 115 | 117 | 114 | 115 | 502,000 | 1,150 |
| 2012-01-16 | 114 | 116 | 114 | 114 | 253,000 | 1,140 |
| 2012-01-13 | 115 | 115 | 113 | 115 | 315,000 | 1,150 |
| 2012-01-12 | 113 | 118 | 113 | 115 | 1,162,000 | 1,150 |
| 2012-01-11 | 113 | 114 | 112 | 112 | 218,000 | 1,120 |
| 2012-01-10 | 112 | 115 | 112 | 113 | 522,000 | 1,130 |
| 2012-01-06 | 114 | 114 | 112 | 112 | 201,000 | 1,120 |
| 2012-01-05 | 114 | 115 | 113 | 114 | 340,000 | 1,140 |
| 2012-01-04 | 112 | 113 | 111 | 113 | 312,000 | 1,130 |
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