9305 (株)ヤマタネ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 183 | 185 | 183 | 184 | 119,000 | 1,840 |
| 2015-12-29 | 183 | 185 | 181 | 183 | 430,000 | 1,830 |
| 2015-12-28 | 182 | 185 | 180 | 184 | 351,000 | 1,840 |
| 2015-12-25 | 183 | 183 | 179 | 181 | 546,000 | 1,810 |
| 2015-12-24 | 187 | 187 | 183 | 183 | 396,000 | 1,830 |
| 2015-12-22 | 185 | 187 | 184 | 186 | 341,000 | 1,860 |
| 2015-12-21 | 186 | 186 | 184 | 184 | 659,000 | 1,840 |
| 2015-12-18 | 190 | 192 | 187 | 187 | 614,000 | 1,870 |
| 2015-12-17 | 188 | 193 | 188 | 191 | 841,000 | 1,910 |
| 2015-12-16 | 188 | 189 | 186 | 186 | 296,000 | 1,860 |
| 2015-12-15 | 189 | 190 | 186 | 186 | 467,000 | 1,860 |
| 2015-12-14 | 190 | 191 | 186 | 190 | 401,000 | 1,900 |
| 2015-12-11 | 193 | 194 | 193 | 193 | 346,000 | 1,930 |
| 2015-12-10 | 194 | 196 | 192 | 195 | 419,000 | 1,950 |
| 2015-12-09 | 194 | 196 | 193 | 195 | 261,000 | 1,950 |
| 2015-12-08 | 198 | 198 | 194 | 194 | 372,000 | 1,940 |
| 2015-12-07 | 197 | 199 | 197 | 197 | 228,000 | 1,970 |
| 2015-12-04 | 199 | 199 | 195 | 196 | 514,000 | 1,960 |
| 2015-12-03 | 199 | 204 | 199 | 201 | 719,000 | 2,010 |
| 2015-12-02 | 199 | 202 | 199 | 200 | 433,000 | 2,000 |
| 2015-12-01 | 198 | 200 | 198 | 199 | 411,000 | 1,990 |
| 2015-11-30 | 195 | 203 | 195 | 200 | 1,387,000 | 2,000 |
| 2015-11-27 | 196 | 196 | 194 | 194 | 224,000 | 1,940 |
| 2015-11-26 | 197 | 198 | 194 | 194 | 292,000 | 1,940 |
| 2015-11-25 | 191 | 197 | 191 | 196 | 871,000 | 1,960 |
| 2015-11-24 | 190 | 194 | 190 | 192 | 822,000 | 1,920 |
| 2015-11-20 | 189 | 190 | 187 | 190 | 316,000 | 1,900 |
| 2015-11-19 | 190 | 191 | 188 | 189 | 489,000 | 1,890 |
| 2015-11-18 | 190 | 190 | 188 | 189 | 330,000 | 1,890 |
| 2015-11-17 | 189 | 190 | 188 | 188 | 232,000 | 1,880 |
| 2015-11-16 | 186 | 189 | 186 | 187 | 290,000 | 1,870 |
| 2015-11-13 | 190 | 191 | 188 | 189 | 282,000 | 1,890 |
| 2015-11-12 | 188 | 192 | 187 | 192 | 406,000 | 1,920 |
| 2015-11-11 | 184 | 189 | 184 | 189 | 728,000 | 1,890 |
| 2015-11-10 | 184 | 186 | 183 | 184 | 330,000 | 1,840 |
| 2015-11-09 | 184 | 186 | 184 | 185 | 439,000 | 1,850 |
| 2015-11-06 | 181 | 186 | 181 | 186 | 476,000 | 1,860 |
| 2015-11-05 | 183 | 184 | 180 | 180 | 575,000 | 1,800 |
| 2015-11-04 | 186 | 186 | 183 | 184 | 235,000 | 1,840 |
| 2015-11-02 | 185 | 186 | 183 | 183 | 293,000 | 1,830 |
| 2015-10-30 | 184 | 186 | 183 | 185 | 261,000 | 1,850 |
| 2015-10-29 | 187 | 187 | 183 | 185 | 740,000 | 1,850 |
| 2015-10-28 | 186 | 188 | 185 | 188 | 184,000 | 1,880 |
| 2015-10-27 | 190 | 190 | 186 | 186 | 315,000 | 1,860 |
| 2015-10-26 | 188 | 191 | 188 | 191 | 283,000 | 1,910 |
| 2015-10-23 | 186 | 188 | 184 | 188 | 352,000 | 1,880 |
| 2015-10-22 | 184 | 185 | 183 | 183 | 186,000 | 1,830 |
| 2015-10-21 | 184 | 186 | 183 | 185 | 215,000 | 1,850 |
| 2015-10-20 | 185 | 186 | 183 | 184 | 241,000 | 1,840 |
| 2015-10-19 | 183 | 186 | 181 | 185 | 417,000 | 1,850 |
| 2015-10-16 | 183 | 185 | 181 | 182 | 339,000 | 1,820 |
| 2015-10-15 | 178 | 183 | 178 | 182 | 287,000 | 1,820 |
| 2015-10-14 | 182 | 183 | 180 | 180 | 273,000 | 1,800 |
| 2015-10-13 | 186 | 186 | 182 | 183 | 302,000 | 1,830 |
| 2015-10-09 | 184 | 187 | 183 | 186 | 293,000 | 1,860 |
| 2015-10-08 | 184 | 185 | 183 | 183 | 202,000 | 1,830 |
| 2015-10-07 | 183 | 185 | 181 | 185 | 446,000 | 1,850 |
| 2015-10-06 | 195 | 197 | 182 | 183 | 1,266,000 | 1,830 |
| 2015-10-05 | 186 | 193 | 183 | 192 | 1,368,000 | 1,920 |
| 2015-10-02 | 177 | 180 | 176 | 178 | 519,000 | 1,780 |
| 2015-10-01 | 178 | 179 | 175 | 178 | 399,000 | 1,780 |
| 2015-09-30 | 178 | 180 | 178 | 178 | 284,000 | 1,780 |
| 2015-09-29 | 179 | 179 | 175 | 177 | 401,000 | 1,770 |
| 2015-09-28 | 179 | 184 | 179 | 182 | 357,000 | 1,820 |
| 2015-09-25 | 177 | 181 | 177 | 181 | 362,000 | 1,810 |
| 2015-09-24 | 177 | 180 | 176 | 176 | 537,000 | 1,760 |
| 2015-09-18 | 184 | 184 | 180 | 180 | 516,000 | 1,800 |
| 2015-09-17 | 181 | 185 | 181 | 185 | 528,000 | 1,850 |
| 2015-09-16 | 181 | 182 | 179 | 182 | 255,000 | 1,820 |
| 2015-09-15 | 179 | 181 | 178 | 179 | 314,000 | 1,790 |
| 2015-09-14 | 184 | 185 | 179 | 180 | 498,000 | 1,800 |
| 2015-09-11 | 181 | 184 | 180 | 182 | 683,000 | 1,820 |
| 2015-09-10 | 175 | 181 | 174 | 179 | 508,000 | 1,790 |
| 2015-09-09 | 176 | 182 | 173 | 181 | 490,000 | 1,810 |
| 2015-09-08 | 172 | 175 | 170 | 170 | 198,000 | 1,700 |
| 2015-09-07 | 169 | 174 | 168 | 173 | 356,000 | 1,730 |
| 2015-09-04 | 177 | 177 | 171 | 172 | 328,000 | 1,720 |
| 2015-09-03 | 178 | 179 | 176 | 176 | 226,000 | 1,760 |
| 2015-09-02 | 174 | 179 | 172 | 175 | 658,000 | 1,750 |
| 2015-09-01 | 184 | 186 | 178 | 178 | 636,000 | 1,780 |
| 2015-08-31 | 185 | 187 | 182 | 184 | 355,000 | 1,840 |
| 2015-08-28 | 179 | 186 | 179 | 185 | 874,000 | 1,850 |
| 2015-08-27 | 180 | 180 | 176 | 176 | 406,000 | 1,760 |
| 2015-08-26 | 172 | 178 | 171 | 176 | 591,000 | 1,760 |
| 2015-08-25 | 168 | 180 | 166 | 169 | 1,187,000 | 1,690 |
| 2015-08-24 | 184 | 188 | 175 | 178 | 1,356,000 | 1,780 |
| 2015-08-21 | 195 | 195 | 191 | 191 | 752,000 | 1,910 |
| 2015-08-20 | 202 | 203 | 199 | 199 | 525,000 | 1,990 |
| 2015-08-19 | 201 | 205 | 201 | 203 | 658,000 | 2,030 |
| 2015-08-18 | 202 | 203 | 200 | 202 | 273,000 | 2,020 |
| 2015-08-17 | 202 | 203 | 199 | 202 | 265,000 | 2,020 |
| 2015-08-14 | 201 | 202 | 199 | 201 | 384,000 | 2,010 |
| 2015-08-13 | 203 | 204 | 200 | 202 | 549,000 | 2,020 |
| 2015-08-12 | 204 | 205 | 202 | 203 | 577,000 | 2,030 |
| 2015-08-11 | 205 | 208 | 203 | 204 | 625,000 | 2,040 |
| 2015-08-10 | 203 | 206 | 200 | 205 | 905,000 | 2,050 |
| 2015-08-07 | 200 | 206 | 197 | 202 | 1,375,000 | 2,020 |
| 2015-08-06 | 202 | 202 | 200 | 200 | 379,000 | 2,000 |
| 2015-08-05 | 203 | 205 | 201 | 202 | 596,000 | 2,020 |
| 2015-08-04 | 202 | 206 | 202 | 205 | 513,000 | 2,050 |
| 2015-08-03 | 202 | 203 | 200 | 202 | 994,000 | 2,020 |
| 2015-07-31 | 207 | 208 | 205 | 206 | 682,000 | 2,060 |
| 2015-07-30 | 205 | 207 | 204 | 207 | 650,000 | 2,070 |
| 2015-07-29 | 206 | 207 | 202 | 204 | 906,000 | 2,040 |
| 2015-07-28 | 203 | 206 | 201 | 205 | 1,098,000 | 2,050 |
| 2015-07-27 | 209 | 209 | 205 | 206 | 868,000 | 2,060 |
| 2015-07-24 | 216 | 216 | 206 | 209 | 2,133,000 | 2,090 |
| 2015-07-23 | 213 | 218 | 212 | 215 | 2,365,000 | 2,150 |
| 2015-07-22 | 211 | 225 | 209 | 212 | 5,701,000 | 2,120 |
| 2015-07-21 | 212 | 215 | 208 | 212 | 1,453,000 | 2,120 |
| 2015-07-17 | 206 | 210 | 204 | 209 | 1,157,000 | 2,090 |
| 2015-07-16 | 206 | 206 | 204 | 205 | 614,000 | 2,050 |
| 2015-07-15 | 207 | 209 | 202 | 205 | 807,000 | 2,050 |
| 2015-07-14 | 209 | 211 | 204 | 207 | 833,000 | 2,070 |
| 2015-07-13 | 203 | 208 | 202 | 204 | 1,070,000 | 2,040 |
| 2015-07-10 | 202 | 203 | 196 | 198 | 1,032,000 | 1,980 |
| 2015-07-09 | 196 | 203 | 191 | 203 | 1,422,000 | 2,030 |
| 2015-07-08 | 210 | 210 | 201 | 202 | 991,000 | 2,020 |
| 2015-07-07 | 210 | 213 | 208 | 210 | 849,000 | 2,100 |
| 2015-07-06 | 211 | 211 | 207 | 207 | 577,000 | 2,070 |
| 2015-07-03 | 215 | 216 | 212 | 213 | 794,000 | 2,130 |
| 2015-07-02 | 222 | 223 | 215 | 217 | 1,249,000 | 2,170 |
| 2015-07-01 | 213 | 222 | 211 | 218 | 3,301,000 | 2,180 |
| 2015-06-30 | 208 | 213 | 207 | 213 | 938,000 | 2,130 |
| 2015-06-29 | 203 | 209 | 203 | 207 | 968,000 | 2,070 |
| 2015-06-26 | 216 | 216 | 208 | 211 | 1,386,000 | 2,110 |
| 2015-06-25 | 211 | 217 | 210 | 215 | 2,986,000 | 2,150 |
| 2015-06-24 | 206 | 214 | 206 | 210 | 1,933,000 | 2,100 |
| 2015-06-23 | 201 | 203 | 200 | 203 | 438,000 | 2,030 |
| 2015-06-22 | 199 | 202 | 198 | 200 | 498,000 | 2,000 |
| 2015-06-19 | 199 | 201 | 185 | 199 | 990,000 | 1,990 |
| 2015-06-18 | 201 | 201 | 197 | 198 | 545,000 | 1,980 |
| 2015-06-17 | 202 | 203 | 201 | 202 | 299,000 | 2,020 |
| 2015-06-16 | 204 | 206 | 202 | 202 | 403,000 | 2,020 |
| 2015-06-15 | 202 | 205 | 201 | 204 | 495,000 | 2,040 |
| 2015-06-12 | 201 | 203 | 200 | 202 | 567,000 | 2,020 |
| 2015-06-11 | 201 | 204 | 200 | 201 | 709,000 | 2,010 |
| 2015-06-10 | 204 | 205 | 201 | 201 | 441,000 | 2,010 |
| 2015-06-09 | 205 | 207 | 203 | 204 | 675,000 | 2,040 |
| 2015-06-08 | 209 | 210 | 207 | 208 | 951,000 | 2,080 |
| 2015-06-05 | 206 | 209 | 206 | 207 | 774,000 | 2,070 |
| 2015-06-04 | 204 | 209 | 204 | 208 | 1,040,000 | 2,080 |
| 2015-06-03 | 204 | 205 | 203 | 204 | 517,000 | 2,040 |
| 2015-06-02 | 206 | 208 | 203 | 204 | 989,000 | 2,040 |
| 2015-06-01 | 202 | 207 | 201 | 207 | 1,304,000 | 2,070 |
| 2015-05-29 | 197 | 202 | 197 | 202 | 1,218,000 | 2,020 |
| 2015-05-28 | 202 | 203 | 197 | 198 | 1,138,000 | 1,980 |
| 2015-05-27 | 196 | 201 | 195 | 200 | 1,535,000 | 2,000 |
| 2015-05-26 | 193 | 199 | 193 | 198 | 1,466,000 | 1,980 |
| 2015-05-25 | 193 | 194 | 192 | 193 | 691,000 | 1,930 |
| 2015-05-22 | 189 | 194 | 189 | 193 | 559,000 | 1,930 |
| 2015-05-21 | 190 | 191 | 188 | 188 | 388,000 | 1,880 |
| 2015-05-20 | 193 | 193 | 190 | 191 | 623,000 | 1,910 |
| 2015-05-19 | 191 | 193 | 190 | 193 | 454,000 | 1,930 |
| 2015-05-18 | 193 | 194 | 189 | 190 | 1,092,000 | 1,900 |
| 2015-05-15 | 188 | 195 | 187 | 195 | 2,213,000 | 1,950 |
| 2015-05-14 | 188 | 190 | 187 | 189 | 425,000 | 1,890 |
| 2015-05-13 | 189 | 189 | 188 | 189 | 370,000 | 1,890 |
| 2015-05-12 | 189 | 189 | 188 | 189 | 343,000 | 1,890 |
| 2015-05-11 | 189 | 190 | 187 | 189 | 281,000 | 1,890 |
| 2015-05-08 | 188 | 189 | 186 | 188 | 193,000 | 1,880 |
| 2015-05-07 | 187 | 190 | 186 | 187 | 285,000 | 1,870 |
| 2015-05-01 | 188 | 190 | 187 | 190 | 520,000 | 1,900 |
| 2015-04-30 | 190 | 191 | 187 | 189 | 533,000 | 1,890 |
| 2015-04-28 | 190 | 191 | 189 | 191 | 750,000 | 1,910 |
| 2015-04-27 | 189 | 191 | 186 | 189 | 678,000 | 1,890 |
| 2015-04-24 | 187 | 191 | 186 | 189 | 1,244,000 | 1,890 |
| 2015-04-23 | 188 | 188 | 185 | 186 | 386,000 | 1,860 |
| 2015-04-22 | 186 | 188 | 185 | 188 | 742,000 | 1,880 |
| 2015-04-21 | 187 | 189 | 181 | 186 | 1,609,000 | 1,860 |
| 2015-04-20 | 187 | 192 | 186 | 189 | 1,820,000 | 1,890 |
| 2015-04-17 | 186 | 188 | 185 | 188 | 577,000 | 1,880 |
| 2015-04-16 | 187 | 188 | 183 | 187 | 819,000 | 1,870 |
| 2015-04-15 | 188 | 190 | 184 | 188 | 1,596,000 | 1,880 |
| 2015-04-14 | 183 | 188 | 182 | 188 | 1,120,000 | 1,880 |
| 2015-04-13 | 182 | 183 | 181 | 181 | 127,000 | 1,810 |
| 2015-04-10 | 181 | 183 | 181 | 182 | 342,000 | 1,820 |
| 2015-04-09 | 184 | 185 | 180 | 181 | 660,000 | 1,810 |
| 2015-04-08 | 182 | 186 | 181 | 183 | 1,556,000 | 1,830 |
| 2015-04-07 | 183 | 184 | 179 | 182 | 799,000 | 1,820 |
| 2015-04-06 | 185 | 185 | 180 | 182 | 1,763,000 | 1,820 |
| 2015-04-03 | 179 | 182 | 177 | 182 | 1,039,000 | 1,820 |
| 2015-04-02 | 175 | 177 | 174 | 174 | 514,000 | 1,740 |
| 2015-04-01 | 175 | 176 | 174 | 175 | 318,000 | 1,750 |
| 2015-03-31 | 175 | 177 | 175 | 175 | 299,000 | 1,750 |
| 2015-03-30 | 178 | 178 | 173 | 174 | 493,000 | 1,740 |
| 2015-03-27 | 180 | 180 | 175 | 176 | 578,000 | 1,760 |
| 2015-03-26 | 184 | 184 | 181 | 181 | 288,000 | 1,810 |
| 2015-03-25 | 183 | 184 | 181 | 182 | 505,000 | 1,820 |
| 2015-03-24 | 183 | 184 | 181 | 182 | 266,000 | 1,820 |
| 2015-03-23 | 184 | 186 | 182 | 182 | 509,000 | 1,820 |
| 2015-03-20 | 181 | 184 | 181 | 184 | 331,000 | 1,840 |
| 2015-03-19 | 182 | 183 | 179 | 181 | 427,000 | 1,810 |
| 2015-03-18 | 182 | 182 | 180 | 182 | 289,000 | 1,820 |
| 2015-03-17 | 184 | 184 | 182 | 182 | 288,000 | 1,820 |
| 2015-03-16 | 183 | 184 | 182 | 182 | 194,000 | 1,820 |
| 2015-03-13 | 183 | 184 | 181 | 182 | 453,000 | 1,820 |
| 2015-03-12 | 183 | 184 | 181 | 183 | 377,000 | 1,830 |
| 2015-03-11 | 181 | 183 | 180 | 183 | 260,000 | 1,830 |
| 2015-03-10 | 184 | 185 | 181 | 182 | 221,000 | 1,820 |
| 2015-03-09 | 184 | 184 | 182 | 183 | 249,000 | 1,830 |
| 2015-03-06 | 184 | 185 | 183 | 184 | 218,000 | 1,840 |
| 2015-03-05 | 184 | 186 | 184 | 184 | 180,000 | 1,840 |
| 2015-03-04 | 185 | 188 | 183 | 186 | 657,000 | 1,860 |
| 2015-03-03 | 188 | 188 | 184 | 186 | 370,000 | 1,860 |
| 2015-03-02 | 186 | 187 | 185 | 186 | 410,000 | 1,860 |
| 2015-02-27 | 189 | 190 | 185 | 185 | 550,000 | 1,850 |
| 2015-02-26 | 186 | 189 | 185 | 189 | 310,000 | 1,890 |
| 2015-02-25 | 190 | 191 | 186 | 186 | 921,000 | 1,860 |
| 2015-02-24 | 189 | 193 | 188 | 190 | 741,000 | 1,900 |
| 2015-02-23 | 195 | 195 | 188 | 191 | 1,085,000 | 1,910 |
| 2015-02-20 | 194 | 198 | 191 | 193 | 4,148,000 | 1,930 |
| 2015-02-19 | 183 | 188 | 183 | 188 | 1,687,000 | 1,880 |
| 2015-02-18 | 184 | 184 | 181 | 182 | 450,000 | 1,820 |
| 2015-02-17 | 181 | 184 | 179 | 183 | 791,000 | 1,830 |
| 2015-02-16 | 180 | 182 | 179 | 181 | 393,000 | 1,810 |
| 2015-02-13 | 182 | 182 | 179 | 179 | 157,000 | 1,790 |
| 2015-02-12 | 180 | 182 | 179 | 181 | 362,000 | 1,810 |
| 2015-02-10 | 180 | 181 | 178 | 179 | 232,000 | 1,790 |
| 2015-02-09 | 181 | 181 | 178 | 179 | 151,000 | 1,790 |
| 2015-02-06 | 179 | 182 | 178 | 178 | 563,000 | 1,780 |
| 2015-02-05 | 176 | 180 | 174 | 178 | 471,000 | 1,780 |
| 2015-02-04 | 176 | 177 | 175 | 176 | 198,000 | 1,760 |
| 2015-02-03 | 176 | 177 | 174 | 175 | 221,000 | 1,750 |
| 2015-02-02 | 174 | 177 | 174 | 175 | 144,000 | 1,750 |
| 2015-01-30 | 176 | 177 | 175 | 175 | 239,000 | 1,750 |
| 2015-01-29 | 179 | 180 | 173 | 174 | 510,000 | 1,740 |
| 2015-01-28 | 178 | 181 | 178 | 181 | 234,000 | 1,810 |
| 2015-01-27 | 178 | 181 | 177 | 180 | 543,000 | 1,800 |
| 2015-01-26 | 173 | 181 | 173 | 179 | 916,000 | 1,790 |
| 2015-01-23 | 173 | 173 | 171 | 172 | 128,000 | 1,720 |
| 2015-01-22 | 173 | 174 | 172 | 173 | 168,000 | 1,730 |
| 2015-01-21 | 174 | 174 | 172 | 172 | 87,000 | 1,720 |
| 2015-01-20 | 172 | 175 | 172 | 174 | 291,000 | 1,740 |
| 2015-01-19 | 170 | 171 | 169 | 170 | 145,000 | 1,700 |
| 2015-01-16 | 170 | 170 | 168 | 169 | 174,000 | 1,690 |
| 2015-01-15 | 171 | 171 | 169 | 170 | 179,000 | 1,700 |
| 2015-01-14 | 169 | 171 | 168 | 169 | 216,000 | 1,690 |
| 2015-01-13 | 170 | 171 | 169 | 169 | 162,000 | 1,690 |
| 2015-01-09 | 172 | 172 | 170 | 171 | 168,000 | 1,710 |
| 2015-01-08 | 172 | 175 | 171 | 171 | 180,000 | 1,710 |
| 2015-01-07 | 171 | 172 | 171 | 172 | 103,000 | 1,720 |
| 2015-01-06 | 172 | 173 | 170 | 171 | 362,000 | 1,710 |
| 2015-01-05 | 173 | 176 | 172 | 175 | 239,000 | 1,750 |
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