9305 (株)ヤマタネ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 174 | 174 | 173 | 173 | 76,000 | 1,730 |
| 2014-12-29 | 175 | 175 | 173 | 174 | 211,000 | 1,740 |
| 2014-12-26 | 171 | 174 | 171 | 174 | 123,000 | 1,740 |
| 2014-12-25 | 172 | 172 | 170 | 170 | 397,000 | 1,700 |
| 2014-12-24 | 172 | 174 | 171 | 174 | 351,000 | 1,740 |
| 2014-12-22 | 175 | 175 | 172 | 173 | 231,000 | 1,730 |
| 2014-12-19 | 175 | 176 | 173 | 176 | 211,000 | 1,760 |
| 2014-12-18 | 173 | 174 | 172 | 172 | 270,000 | 1,720 |
| 2014-12-17 | 169 | 174 | 169 | 172 | 217,000 | 1,720 |
| 2014-12-16 | 172 | 173 | 170 | 170 | 193,000 | 1,700 |
| 2014-12-15 | 176 | 176 | 174 | 174 | 181,000 | 1,740 |
| 2014-12-12 | 175 | 177 | 175 | 176 | 224,000 | 1,760 |
| 2014-12-11 | 178 | 179 | 171 | 175 | 633,000 | 1,750 |
| 2014-12-10 | 180 | 181 | 178 | 179 | 269,000 | 1,790 |
| 2014-12-09 | 181 | 183 | 180 | 181 | 152,000 | 1,810 |
| 2014-12-08 | 182 | 183 | 180 | 183 | 215,000 | 1,830 |
| 2014-12-05 | 182 | 182 | 181 | 182 | 144,000 | 1,820 |
| 2014-12-04 | 182 | 184 | 182 | 182 | 283,000 | 1,820 |
| 2014-12-03 | 182 | 184 | 182 | 183 | 218,000 | 1,830 |
| 2014-12-02 | 182 | 184 | 182 | 183 | 139,000 | 1,830 |
| 2014-12-01 | 181 | 185 | 181 | 182 | 315,000 | 1,820 |
| 2014-11-28 | 180 | 183 | 180 | 182 | 245,000 | 1,820 |
| 2014-11-27 | 181 | 182 | 179 | 180 | 265,000 | 1,800 |
| 2014-11-26 | 178 | 183 | 178 | 181 | 556,000 | 1,810 |
| 2014-11-25 | 181 | 181 | 178 | 178 | 334,000 | 1,780 |
| 2014-11-21 | 179 | 181 | 176 | 180 | 561,000 | 1,800 |
| 2014-11-20 | 181 | 183 | 178 | 179 | 419,000 | 1,790 |
| 2014-11-19 | 177 | 181 | 177 | 179 | 457,000 | 1,790 |
| 2014-11-18 | 174 | 177 | 174 | 177 | 179,000 | 1,770 |
| 2014-11-17 | 179 | 179 | 174 | 174 | 176,000 | 1,740 |
| 2014-11-14 | 178 | 178 | 175 | 178 | 281,000 | 1,780 |
| 2014-11-13 | 175 | 177 | 175 | 177 | 103,000 | 1,770 |
| 2014-11-12 | 178 | 179 | 175 | 175 | 396,000 | 1,750 |
| 2014-11-11 | 174 | 178 | 174 | 178 | 570,000 | 1,780 |
| 2014-11-10 | 173 | 174 | 171 | 174 | 96,000 | 1,740 |
| 2014-11-07 | 174 | 174 | 172 | 173 | 129,000 | 1,730 |
| 2014-11-06 | 175 | 176 | 172 | 172 | 461,000 | 1,720 |
| 2014-11-05 | 173 | 175 | 172 | 174 | 292,000 | 1,740 |
| 2014-11-04 | 178 | 179 | 173 | 173 | 975,000 | 1,730 |
| 2014-10-31 | 164 | 170 | 164 | 170 | 494,000 | 1,700 |
| 2014-10-30 | 167 | 167 | 162 | 162 | 358,000 | 1,620 |
| 2014-10-29 | 164 | 166 | 163 | 166 | 217,000 | 1,660 |
| 2014-10-28 | 163 | 164 | 162 | 164 | 116,000 | 1,640 |
| 2014-10-27 | 162 | 164 | 162 | 164 | 74,000 | 1,640 |
| 2014-10-24 | 163 | 164 | 162 | 162 | 97,000 | 1,620 |
| 2014-10-23 | 163 | 165 | 161 | 161 | 223,000 | 1,610 |
| 2014-10-22 | 161 | 163 | 161 | 163 | 63,000 | 1,630 |
| 2014-10-21 | 163 | 163 | 160 | 160 | 130,000 | 1,600 |
| 2014-10-20 | 163 | 164 | 162 | 163 | 200,000 | 1,630 |
| 2014-10-17 | 161 | 161 | 158 | 158 | 185,000 | 1,580 |
| 2014-10-16 | 163 | 165 | 158 | 159 | 461,000 | 1,590 |
| 2014-10-15 | 165 | 166 | 165 | 165 | 121,000 | 1,650 |
| 2014-10-14 | 164 | 166 | 164 | 164 | 197,000 | 1,640 |
| 2014-10-10 | 165 | 167 | 165 | 166 | 296,000 | 1,660 |
| 2014-10-09 | 169 | 171 | 168 | 169 | 524,000 | 1,690 |
| 2014-10-08 | 174 | 174 | 173 | 173 | 229,000 | 1,730 |
| 2014-10-07 | 177 | 179 | 175 | 175 | 163,000 | 1,750 |
| 2014-10-06 | 178 | 179 | 177 | 177 | 194,000 | 1,770 |
| 2014-10-03 | 175 | 178 | 175 | 177 | 269,000 | 1,770 |
| 2014-10-02 | 178 | 178 | 176 | 176 | 333,000 | 1,760 |
| 2014-10-01 | 181 | 182 | 178 | 178 | 180,000 | 1,780 |
| 2014-09-30 | 181 | 181 | 179 | 180 | 177,000 | 1,800 |
| 2014-09-29 | 182 | 183 | 181 | 183 | 284,000 | 1,830 |
| 2014-09-26 | 180 | 182 | 179 | 180 | 332,000 | 1,800 |
| 2014-09-25 | 179 | 182 | 177 | 182 | 499,000 | 1,820 |
| 2014-09-24 | 178 | 179 | 178 | 178 | 173,000 | 1,780 |
| 2014-09-22 | 179 | 180 | 178 | 178 | 180,000 | 1,780 |
| 2014-09-19 | 180 | 181 | 178 | 180 | 228,000 | 1,800 |
| 2014-09-18 | 180 | 180 | 178 | 179 | 258,000 | 1,790 |
| 2014-09-17 | 180 | 181 | 180 | 180 | 109,000 | 1,800 |
| 2014-09-16 | 183 | 183 | 180 | 180 | 299,000 | 1,800 |
| 2014-09-12 | 182 | 184 | 181 | 183 | 392,000 | 1,830 |
| 2014-09-11 | 184 | 184 | 181 | 182 | 172,000 | 1,820 |
| 2014-09-10 | 182 | 184 | 181 | 183 | 314,000 | 1,830 |
| 2014-09-09 | 185 | 185 | 183 | 184 | 316,000 | 1,840 |
| 2014-09-08 | 183 | 185 | 183 | 185 | 545,000 | 1,850 |
| 2014-09-05 | 183 | 183 | 181 | 182 | 379,000 | 1,820 |
| 2014-09-04 | 180 | 183 | 179 | 183 | 488,000 | 1,830 |
| 2014-09-03 | 181 | 182 | 179 | 181 | 460,000 | 1,810 |
| 2014-09-02 | 180 | 183 | 178 | 180 | 593,000 | 1,800 |
| 2014-09-01 | 178 | 180 | 176 | 180 | 301,000 | 1,800 |
| 2014-08-29 | 179 | 179 | 176 | 178 | 137,000 | 1,780 |
| 2014-08-28 | 179 | 179 | 178 | 179 | 88,000 | 1,790 |
| 2014-08-27 | 178 | 179 | 178 | 179 | 124,000 | 1,790 |
| 2014-08-26 | 180 | 180 | 177 | 178 | 176,000 | 1,780 |
| 2014-08-25 | 178 | 179 | 177 | 178 | 97,000 | 1,780 |
| 2014-08-22 | 178 | 178 | 177 | 178 | 199,000 | 1,780 |
| 2014-08-21 | 180 | 180 | 176 | 177 | 488,000 | 1,770 |
| 2014-08-20 | 183 | 183 | 179 | 179 | 550,000 | 1,790 |
| 2014-08-19 | 182 | 185 | 181 | 182 | 706,000 | 1,820 |
| 2014-08-18 | 175 | 182 | 175 | 182 | 674,000 | 1,820 |
| 2014-08-15 | 175 | 176 | 174 | 175 | 72,000 | 1,750 |
| 2014-08-14 | 175 | 176 | 174 | 175 | 194,000 | 1,750 |
| 2014-08-13 | 175 | 176 | 174 | 175 | 101,000 | 1,750 |
| 2014-08-12 | 174 | 176 | 174 | 176 | 150,000 | 1,760 |
| 2014-08-11 | 171 | 174 | 170 | 174 | 285,000 | 1,740 |
| 2014-08-08 | 171 | 172 | 169 | 169 | 299,000 | 1,690 |
| 2014-08-07 | 172 | 174 | 171 | 173 | 249,000 | 1,730 |
| 2014-08-06 | 173 | 174 | 170 | 172 | 286,000 | 1,720 |
| 2014-08-05 | 175 | 176 | 173 | 173 | 173,000 | 1,730 |
| 2014-08-04 | 177 | 177 | 174 | 174 | 378,000 | 1,740 |
| 2014-08-01 | 177 | 180 | 176 | 176 | 484,000 | 1,760 |
| 2014-07-31 | 182 | 183 | 178 | 178 | 359,000 | 1,780 |
| 2014-07-30 | 181 | 182 | 180 | 182 | 201,000 | 1,820 |
| 2014-07-29 | 183 | 183 | 181 | 181 | 198,000 | 1,810 |
| 2014-07-28 | 182 | 183 | 182 | 183 | 132,000 | 1,830 |
| 2014-07-25 | 183 | 185 | 182 | 182 | 253,000 | 1,820 |
| 2014-07-24 | 183 | 184 | 181 | 182 | 274,000 | 1,820 |
| 2014-07-23 | 183 | 188 | 182 | 183 | 1,264,000 | 1,830 |
| 2014-07-22 | 181 | 184 | 181 | 184 | 444,000 | 1,840 |
| 2014-07-18 | 183 | 183 | 177 | 180 | 790,000 | 1,800 |
| 2014-07-17 | 179 | 186 | 179 | 186 | 1,526,000 | 1,860 |
| 2014-07-16 | 182 | 183 | 179 | 180 | 409,000 | 1,800 |
| 2014-07-15 | 184 | 185 | 182 | 182 | 446,000 | 1,820 |
| 2014-07-14 | 176 | 183 | 176 | 182 | 604,000 | 1,820 |
| 2014-07-11 | 177 | 177 | 175 | 175 | 575,000 | 1,750 |
| 2014-07-10 | 184 | 188 | 179 | 179 | 1,818,000 | 1,790 |
| 2014-07-09 | 181 | 184 | 181 | 183 | 372,000 | 1,830 |
| 2014-07-08 | 183 | 184 | 182 | 183 | 553,000 | 1,830 |
| 2014-07-07 | 180 | 183 | 180 | 183 | 326,000 | 1,830 |
| 2014-07-04 | 183 | 184 | 180 | 180 | 418,000 | 1,800 |
| 2014-07-03 | 184 | 184 | 182 | 182 | 302,000 | 1,820 |
| 2014-07-02 | 185 | 186 | 183 | 184 | 407,000 | 1,840 |
| 2014-07-01 | 185 | 186 | 183 | 184 | 347,000 | 1,840 |
| 2014-06-30 | 182 | 186 | 182 | 185 | 583,000 | 1,850 |
| 2014-06-27 | 183 | 186 | 178 | 182 | 1,427,000 | 1,820 |
| 2014-06-26 | 179 | 184 | 178 | 182 | 1,306,000 | 1,820 |
| 2014-06-25 | 177 | 179 | 177 | 177 | 542,000 | 1,770 |
| 2014-06-24 | 175 | 179 | 174 | 179 | 756,000 | 1,790 |
| 2014-06-23 | 177 | 178 | 175 | 176 | 321,000 | 1,760 |
| 2014-06-20 | 178 | 178 | 176 | 177 | 646,000 | 1,770 |
| 2014-06-19 | 175 | 178 | 174 | 178 | 795,000 | 1,780 |
| 2014-06-18 | 173 | 174 | 173 | 174 | 368,000 | 1,740 |
| 2014-06-17 | 173 | 174 | 171 | 173 | 624,000 | 1,730 |
| 2014-06-16 | 176 | 177 | 172 | 172 | 554,000 | 1,720 |
| 2014-06-13 | 174 | 177 | 174 | 176 | 630,000 | 1,760 |
| 2014-06-12 | 172 | 177 | 171 | 176 | 850,000 | 1,760 |
| 2014-06-11 | 173 | 174 | 172 | 173 | 430,000 | 1,730 |
| 2014-06-10 | 174 | 176 | 171 | 173 | 750,000 | 1,730 |
| 2014-06-09 | 174 | 176 | 172 | 175 | 1,135,000 | 1,750 |
| 2014-06-06 | 167 | 175 | 167 | 173 | 1,042,000 | 1,730 |
| 2014-06-05 | 164 | 169 | 164 | 169 | 1,049,000 | 1,690 |
| 2014-06-04 | 165 | 165 | 164 | 164 | 395,000 | 1,640 |
| 2014-06-03 | 165 | 166 | 164 | 166 | 1,111,000 | 1,660 |
| 2014-06-02 | 164 | 166 | 163 | 165 | 643,000 | 1,650 |
| 2014-05-30 | 164 | 164 | 162 | 164 | 422,000 | 1,640 |
| 2014-05-29 | 163 | 164 | 162 | 164 | 270,000 | 1,640 |
| 2014-05-28 | 163 | 163 | 160 | 163 | 288,000 | 1,630 |
| 2014-05-27 | 163 | 164 | 161 | 161 | 475,000 | 1,610 |
| 2014-05-26 | 163 | 164 | 161 | 164 | 532,000 | 1,640 |
| 2014-05-23 | 157 | 163 | 157 | 163 | 814,000 | 1,630 |
| 2014-05-22 | 155 | 158 | 155 | 157 | 361,000 | 1,570 |
| 2014-05-21 | 155 | 156 | 152 | 154 | 517,000 | 1,540 |
| 2014-05-20 | 154 | 160 | 153 | 158 | 647,000 | 1,580 |
| 2014-05-19 | 156 | 157 | 152 | 153 | 560,000 | 1,530 |
| 2014-05-16 | 155 | 159 | 154 | 156 | 1,057,000 | 1,560 |
| 2014-05-15 | 152 | 157 | 151 | 156 | 909,000 | 1,560 |
| 2014-05-14 | 151 | 154 | 151 | 154 | 482,000 | 1,540 |
| 2014-05-13 | 152 | 153 | 150 | 152 | 360,000 | 1,520 |
| 2014-05-12 | 151 | 152 | 150 | 150 | 165,000 | 1,500 |
| 2014-05-09 | 151 | 152 | 150 | 151 | 181,000 | 1,510 |
| 2014-05-08 | 150 | 153 | 150 | 151 | 382,000 | 1,510 |
| 2014-05-07 | 151 | 152 | 149 | 150 | 239,000 | 1,500 |
| 2014-05-02 | 151 | 153 | 151 | 152 | 382,000 | 1,520 |
| 2014-05-01 | 150 | 152 | 150 | 152 | 135,000 | 1,520 |
| 2014-04-30 | 152 | 152 | 150 | 150 | 177,000 | 1,500 |
| 2014-04-28 | 151 | 152 | 150 | 152 | 201,000 | 1,520 |
| 2014-04-25 | 153 | 153 | 151 | 153 | 339,000 | 1,530 |
| 2014-04-24 | 153 | 155 | 151 | 153 | 409,000 | 1,530 |
| 2014-04-23 | 153 | 155 | 152 | 154 | 217,000 | 1,540 |
| 2014-04-22 | 155 | 157 | 152 | 152 | 356,000 | 1,520 |
| 2014-04-21 | 154 | 157 | 154 | 155 | 229,000 | 1,550 |
| 2014-04-18 | 157 | 157 | 154 | 155 | 295,000 | 1,550 |
| 2014-04-17 | 154 | 157 | 152 | 155 | 535,000 | 1,550 |
| 2014-04-16 | 149 | 152 | 149 | 151 | 202,000 | 1,510 |
| 2014-04-15 | 150 | 152 | 149 | 149 | 326,000 | 1,490 |
| 2014-04-14 | 150 | 151 | 149 | 149 | 142,000 | 1,490 |
| 2014-04-11 | 149 | 151 | 148 | 150 | 333,000 | 1,500 |
| 2014-04-10 | 154 | 155 | 151 | 151 | 266,000 | 1,510 |
| 2014-04-09 | 153 | 154 | 151 | 151 | 408,000 | 1,510 |
| 2014-04-08 | 155 | 156 | 153 | 155 | 365,000 | 1,550 |
| 2014-04-07 | 158 | 158 | 154 | 156 | 361,000 | 1,560 |
| 2014-04-04 | 160 | 161 | 159 | 159 | 203,000 | 1,590 |
| 2014-04-03 | 162 | 162 | 160 | 160 | 411,000 | 1,600 |
| 2014-04-02 | 163 | 163 | 160 | 161 | 399,000 | 1,610 |
| 2014-04-01 | 160 | 162 | 159 | 160 | 253,000 | 1,600 |
| 2014-03-31 | 162 | 163 | 159 | 161 | 378,000 | 1,610 |
| 2014-03-28 | 157 | 161 | 157 | 161 | 626,000 | 1,610 |
| 2014-03-27 | 154 | 156 | 152 | 155 | 314,000 | 1,550 |
| 2014-03-26 | 157 | 159 | 155 | 157 | 503,000 | 1,570 |
| 2014-03-25 | 155 | 157 | 153 | 156 | 406,000 | 1,560 |
| 2014-03-24 | 149 | 158 | 149 | 157 | 836,000 | 1,570 |
| 2014-03-20 | 153 | 153 | 148 | 148 | 578,000 | 1,480 |
| 2014-03-19 | 153 | 155 | 151 | 152 | 610,000 | 1,520 |
| 2014-03-18 | 154 | 154 | 153 | 153 | 334,000 | 1,530 |
| 2014-03-17 | 151 | 153 | 150 | 150 | 1,378,000 | 1,500 |
| 2014-03-14 | 156 | 156 | 153 | 153 | 1,228,000 | 1,530 |
| 2014-03-13 | 159 | 160 | 158 | 158 | 437,000 | 1,580 |
| 2014-03-12 | 161 | 161 | 158 | 158 | 552,000 | 1,580 |
| 2014-03-11 | 162 | 163 | 162 | 163 | 376,000 | 1,630 |
| 2014-03-10 | 164 | 164 | 161 | 162 | 369,000 | 1,620 |
| 2014-03-07 | 163 | 167 | 163 | 164 | 848,000 | 1,640 |
| 2014-03-06 | 158 | 163 | 158 | 163 | 1,083,000 | 1,630 |
| 2014-03-05 | 160 | 160 | 157 | 158 | 402,000 | 1,580 |
| 2014-03-04 | 156 | 159 | 156 | 159 | 575,000 | 1,590 |
| 2014-03-03 | 156 | 157 | 153 | 156 | 441,000 | 1,560 |
| 2014-02-28 | 158 | 159 | 156 | 156 | 492,000 | 1,560 |
| 2014-02-27 | 160 | 160 | 157 | 157 | 756,000 | 1,570 |
| 2014-02-26 | 162 | 164 | 161 | 161 | 475,000 | 1,610 |
| 2014-02-25 | 162 | 164 | 162 | 162 | 546,000 | 1,620 |
| 2014-02-24 | 162 | 166 | 160 | 161 | 814,000 | 1,610 |
| 2014-02-21 | 160 | 163 | 159 | 162 | 403,000 | 1,620 |
| 2014-02-20 | 162 | 162 | 158 | 158 | 521,000 | 1,580 |
| 2014-02-19 | 165 | 165 | 161 | 162 | 493,000 | 1,620 |
| 2014-02-18 | 161 | 166 | 160 | 166 | 506,000 | 1,660 |
| 2014-02-17 | 160 | 162 | 157 | 161 | 529,000 | 1,610 |
| 2014-02-14 | 163 | 164 | 158 | 159 | 684,000 | 1,590 |
| 2014-02-13 | 167 | 167 | 162 | 163 | 594,000 | 1,630 |
| 2014-02-12 | 167 | 168 | 166 | 168 | 380,000 | 1,680 |
| 2014-02-10 | 167 | 168 | 165 | 166 | 448,000 | 1,660 |
| 2014-02-07 | 161 | 168 | 161 | 165 | 856,000 | 1,650 |
| 2014-02-06 | 155 | 162 | 155 | 158 | 679,000 | 1,580 |
| 2014-02-05 | 157 | 159 | 154 | 155 | 679,000 | 1,550 |
| 2014-02-04 | 155 | 157 | 149 | 153 | 1,969,000 | 1,530 |
| 2014-02-03 | 170 | 171 | 166 | 166 | 1,280,000 | 1,660 |
| 2014-01-31 | 174 | 176 | 171 | 172 | 457,000 | 1,720 |
| 2014-01-30 | 174 | 175 | 171 | 173 | 430,000 | 1,730 |
| 2014-01-29 | 175 | 177 | 175 | 176 | 369,000 | 1,760 |
| 2014-01-28 | 174 | 177 | 173 | 173 | 507,000 | 1,730 |
| 2014-01-27 | 175 | 176 | 173 | 173 | 977,000 | 1,730 |
| 2014-01-24 | 181 | 182 | 179 | 179 | 787,000 | 1,790 |
| 2014-01-23 | 185 | 186 | 182 | 182 | 614,000 | 1,820 |
| 2014-01-22 | 186 | 186 | 182 | 184 | 612,000 | 1,840 |
| 2014-01-21 | 188 | 188 | 185 | 186 | 736,000 | 1,860 |
| 2014-01-20 | 187 | 189 | 184 | 189 | 1,292,000 | 1,890 |
| 2014-01-17 | 180 | 187 | 179 | 186 | 2,609,000 | 1,860 |
| 2014-01-16 | 180 | 182 | 179 | 180 | 829,000 | 1,800 |
| 2014-01-15 | 178 | 182 | 178 | 181 | 574,000 | 1,810 |
| 2014-01-14 | 180 | 180 | 177 | 177 | 621,000 | 1,770 |
| 2014-01-10 | 181 | 182 | 180 | 182 | 314,000 | 1,820 |
| 2014-01-09 | 183 | 183 | 180 | 181 | 523,000 | 1,810 |
| 2014-01-08 | 180 | 184 | 179 | 183 | 881,000 | 1,830 |
| 2014-01-07 | 181 | 181 | 179 | 179 | 400,000 | 1,790 |
| 2014-01-06 | 181 | 181 | 178 | 180 | 632,000 | 1,800 |
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