1. HOME >
  2. 株価時系列 >
  3. 9305 >
  4. 2013年

9305 (株)ヤマタネ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301801841791811,370,0001,810
2013-12-27178181177179873,0001,790
2013-12-26169179169179930,0001,790
2013-12-251701721681681,119,0001,680
2013-12-241741741691701,284,0001,700
2013-12-20175175173174481,0001,740
2013-12-19176177174175360,0001,750
2013-12-18173175173175423,0001,750
2013-12-17173175172174359,0001,740
2013-12-16175175172172503,0001,720
2013-12-13177177175175537,0001,750
2013-12-12176177176177200,0001,770
2013-12-11178178176177514,0001,770
2013-12-10180180178179417,0001,790
2013-12-09181181179180262,0001,800
2013-12-06180181178179403,0001,790
2013-12-05180182179179380,0001,790
2013-12-04182182179180516,0001,800
2013-12-03184185183183750,0001,830
2013-12-02181184180183608,0001,830
2013-11-29181184180181619,0001,810
2013-11-28180182180181423,0001,810
2013-11-27182182179179537,0001,790
2013-11-26182183180182535,0001,820
2013-11-25184184180182429,0001,820
2013-11-22185185182182888,0001,820
2013-11-21183185183184590,0001,840
2013-11-20185185183185294,0001,850
2013-11-19185187183184782,0001,840
2013-11-181881911851861,372,0001,860
2013-11-151821871821871,775,0001,870
2013-11-14179182179180684,0001,800
2013-11-13178179176178811,0001,780
2013-11-12173178172177896,0001,770
2013-11-11180181175175585,0001,750
2013-11-081801811721771,234,0001,770
2013-11-071851851811821,053,0001,820
2013-11-06184186182184536,0001,840
2013-11-05181184180182714,0001,820
2013-11-01182186178180929,0001,800
2013-10-31189190182184950,0001,840
2013-10-301921941891901,112,0001,900
2013-10-29189193189192721,0001,920
2013-10-28188192188189692,0001,890
2013-10-25192192188188830,0001,880
2013-10-241891941881941,022,0001,940
2013-10-231941951901901,337,0001,900
2013-10-22196197194194927,0001,940
2013-10-211961981941951,595,0001,950
2013-10-181962021951974,341,0001,970
2013-10-171992001941953,013,0001,950
2013-10-161882001871998,299,0001,990
2013-10-151931961861884,647,0001,880
2013-10-111841951831944,807,0001,940
2013-10-10183184180183819,0001,830
2013-10-091791841751821,307,0001,820
2013-10-081731851721812,438,0001,810
2013-10-071781811751761,005,0001,760
2013-10-041821841761801,712,0001,800
2013-10-03184187184184818,0001,840
2013-10-021881911821841,662,0001,840
2013-10-01191193187188901,0001,880
2013-09-30192194190192554,0001,920
2013-09-27197199194196936,0001,960
2013-09-261952001831991,927,0001,990
2013-09-252092111951962,420,0001,960
2013-09-242012102002071,896,0002,070
2013-09-202102111922042,920,0002,040
2013-09-192072162052083,977,0002,080
2013-09-182062112042073,854,0002,070
2013-09-1721623320420629,935,0002,060
2013-09-1318120218120110,764,0002,010
2013-09-121781851781811,227,0001,810
2013-09-111851851771781,036,0001,780
2013-09-101831881801862,762,0001,860
2013-09-091761801711802,365,0001,800
2013-09-06167167165166231,0001,660
2013-09-05171171166168475,0001,680
2013-09-04169170167170385,0001,700
2013-09-03169171168170413,0001,700
2013-09-02162168162167454,0001,670
2013-08-30168168163163415,0001,630
2013-08-29168168165166375,0001,660
2013-08-28170170168168454,0001,680
2013-08-27173174171171317,0001,710
2013-08-26173175173173266,0001,730
2013-08-23173174172173235,0001,730
2013-08-22171172169171496,0001,710
2013-08-21174176170171494,0001,710
2013-08-20176182175176919,0001,760
2013-08-19174177174176330,0001,760
2013-08-16171174171173358,0001,730
2013-08-15173174171172327,0001,720
2013-08-14171174170174691,0001,740
2013-08-13169171169171321,0001,710
2013-08-12171171168169283,0001,690
2013-08-09172172170170177,0001,700
2013-08-08172175169170512,0001,700
2013-08-07176177174174336,0001,740
2013-08-06179179175179294,0001,790
2013-08-05182182178178195,0001,780
2013-08-02175184175181553,0001,810
2013-08-01171174169174581,0001,740
2013-07-31175176172173296,0001,730
2013-07-30170177170177483,0001,770
2013-07-29176176168169936,0001,690
2013-07-26183186179180854,0001,800
2013-07-25190190186187561,0001,870
2013-07-241931931871881,040,0001,880
2013-07-231901951871933,017,0001,930
2013-07-22186190184190495,0001,900
2013-07-19190190183184767,0001,840
2013-07-18190191187189544,0001,890
2013-07-17190191188190669,0001,900
2013-07-16193194190192825,0001,920
2013-07-121891931881901,299,0001,900
2013-07-11187190185189797,0001,890
2013-07-101901931861881,674,0001,880
2013-07-091831911831912,806,0001,910
2013-07-081851871811811,324,0001,810
2013-07-051821841801821,194,0001,820
2013-07-041731821731821,835,0001,820
2013-07-03176176172172737,0001,720
2013-07-021741771701761,212,0001,760
2013-07-011681751671751,370,0001,750
2013-06-28159169159168944,0001,680
2013-06-27156158149158805,0001,580
2013-06-26162164153154646,0001,540
2013-06-25164164160162472,0001,620
2013-06-24166169164165465,0001,650
2013-06-21165167161165700,0001,650
2013-06-20171172168169510,0001,690
2013-06-19173174170172912,0001,720
2013-06-18170172168171990,0001,710
2013-06-17165170165169580,0001,690
2013-06-14168170163164899,0001,640
2013-06-131661711621631,507,0001,630
2013-06-12158168158166483,0001,660
2013-06-11171172165165914,0001,650
2013-06-101601711601701,658,0001,700
2013-06-071571591491552,021,0001,550
2013-06-061691741621621,604,0001,620
2013-06-051741831731741,861,0001,740
2013-06-041741771681751,244,0001,750
2013-06-03178178173173669,0001,730
2013-05-31180186178181661,0001,810
2013-05-301841851761801,265,0001,800
2013-05-29186190183188969,0001,880
2013-05-28178184178182888,0001,820
2013-05-271811851781801,463,0001,800
2013-05-241901931811851,987,0001,850
2013-05-232002001861864,266,0001,860
2013-05-222032062022032,100,0002,030
2013-05-212042062012032,324,0002,030
2013-05-202122142032056,040,0002,050
2013-05-171932101922079,464,0002,070
2013-05-161871891801892,879,0001,890
2013-05-152002011901912,715,0001,910
2013-05-141992001981991,008,0001,990
2013-05-132032041981992,007,0001,990
2013-05-102042041982012,262,0002,010
2013-05-092072072002001,958,0002,000
2013-05-082102112062072,087,0002,070
2013-05-072102122082092,720,0002,090
2013-05-022112112052072,460,0002,070
2013-05-012092122082092,402,0002,090
2013-04-302052132052092,798,0002,090
2013-04-262142142072073,035,0002,070
2013-04-2521622020321210,526,0002,120
2013-04-2421022620821924,906,0002,190
2013-04-232092112052073,594,0002,070
2013-04-222132142062074,753,0002,070
2013-04-1919821119520910,502,0002,090
2013-04-181942001901943,504,0001,940
2013-04-171962001941942,023,0001,940
2013-04-161911991901961,421,0001,960
2013-04-152002031961961,249,0001,960
2013-04-122012041982011,516,0002,010
2013-04-112062071982022,382,0002,020
2013-04-102062092032041,602,0002,040
2013-04-092142142032044,750,0002,040
2013-04-082042112002095,553,0002,090
2013-04-051952081881966,994,0001,960
2013-04-041791881761881,716,0001,880
2013-04-031851891821841,080,0001,840
2013-04-021761881711843,007,0001,840
2013-04-011941941771792,417,0001,790
2013-03-292002031941961,373,0001,960
2013-03-282052072002001,737,0002,000
2013-03-271992091992084,099,0002,080
2013-03-261962051931995,871,0001,990
2013-03-251961981901953,527,0001,950
2013-03-222052081961964,909,0001,960
2013-03-212062122052103,393,0002,100
2013-03-192142142032063,861,0002,060
2013-03-182142142062083,870,0002,080
2013-03-1521922321021610,746,0002,160
2013-03-1422222921822138,270,0002,210
2013-03-1319121819021437,017,0002,140
2013-03-121971971891903,954,0001,900
2013-03-111911981871969,863,0001,960
2013-03-081861901841894,262,0001,890
2013-03-071841861811833,318,0001,830
2013-03-061921921791856,506,0001,850
2013-03-0520020618718723,521,0001,870
2013-03-0419519919019613,163,0001,960
2013-03-0117520017519333,274,0001,930
2013-02-281781811741789,318,0001,780
2013-02-2719319517718122,387,0001,810
2013-02-26173208172191113,381,0001,910
2013-02-2514816914516614,376,0001,660
2013-02-221471471431451,654,0001,450
2013-02-211441501441493,798,0001,490
2013-02-20144145142143977,0001,430
2013-02-191501501411422,595,0001,420
2013-02-18131140131138808,0001,380
2013-02-151331341281301,271,0001,300
2013-02-141351351311321,188,0001,320
2013-02-131401431341351,690,0001,350
2013-02-121491521391431,979,0001,430
2013-02-081591591441482,489,0001,480
2013-02-071541571521561,257,0001,560
2013-02-061541581541541,402,0001,540
2013-02-05155156152152909,0001,520
2013-02-041581581541571,458,0001,570
2013-02-011601601551571,771,0001,570
2013-01-311571611541593,330,0001,590
2013-01-3015116315115915,253,0001,590
2013-01-291401521391477,956,0001,470
2013-01-281391421381411,623,0001,410
2013-01-251381421361371,642,0001,370
2013-01-24135138135137767,0001,370
2013-01-231371391351361,273,0001,360
2013-01-221431431371401,608,0001,400
2013-01-211371421351421,494,0001,420
2013-01-181361371341361,043,0001,360
2013-01-171381381321331,497,0001,330
2013-01-161421431351382,524,0001,380
2013-01-151351431351393,946,0001,390
2013-01-111371381331341,967,0001,340
2013-01-101351401341363,224,0001,360
2013-01-091371371331361,797,0001,360
2013-01-081421421331365,675,0001,360
2013-01-071271331251294,106,0001,290
2013-01-04125126123125947,0001,250

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