1. HOME >
  2. 株価時系列 >
  3. 9305 >
  4. 2016年

9305 (株)ヤマタネ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5841,5921,5711,58913,8001,589
2016-12-291,5921,5921,5751,58819,1001,588
2016-12-281,5731,6001,5731,59311,5001,593
2016-12-271,6001,6011,5761,58519,5001,585
2016-12-261,6351,6351,6011,60723,9001,607
2016-12-221,6111,6301,6101,61217,1001,612
2016-12-211,6221,6351,6001,63542,7001,635
2016-12-201,6291,6361,6181,62029,0001,620
2016-12-191,6391,6431,6171,63746,4001,637
2016-12-161,6441,6491,6381,64431,6001,644
2016-12-151,6361,6491,6291,64444,8001,644
2016-12-141,6201,6351,6151,63357,4001,633
2016-12-131,6181,6331,6121,62539,2001,625
2016-12-121,6301,6381,5971,63552,1001,635
2016-12-091,6091,6181,5901,61448,4001,614
2016-12-081,6141,6291,5811,60252,9001,602
2016-12-071,5671,6061,5651,60574,2001,605
2016-12-061,5351,5721,5351,56768,1001,567
2016-12-051,4991,5251,4881,52041,0001,520
2016-12-021,4851,5161,4851,51336,8001,513
2016-12-011,5001,5151,4841,48551,6001,485
2016-11-301,4841,4941,4731,48553,2001,485
2016-11-291,4951,4951,4631,48435,5001,484
2016-11-281,4881,5061,4701,50347,1001,503
2016-11-251,4561,4801,4531,48045,2001,480
2016-11-241,4401,4561,4291,45637,2001,456
2016-11-221,4301,4381,4081,43027,3001,430
2016-11-211,4141,4311,4061,42746,5001,427
2016-11-181,4011,4201,3941,40145,4001,401
2016-11-171,3701,3961,3671,39438,5001,394
2016-11-161,3781,3781,3711,37822,5001,378
2016-11-151,3701,3721,3521,37232,6001,372
2016-11-141,3501,3701,3501,37023,0001,370
2016-11-111,3411,3511,3351,34737,5001,347
2016-11-101,3471,3471,3291,33919,4001,339
2016-11-091,3431,3571,2761,30041,4001,300
2016-11-081,3691,3691,3381,34021,7001,340
2016-11-071,3501,3731,3501,36414,0001,364
2016-11-041,3611,3741,3501,35028,2001,350
2016-11-021,3781,3801,3651,36836,7001,368
2016-11-011,3791,3881,3691,38627,7001,386
2016-10-311,3771,3861,3741,38530,9001,385
2016-10-281,3791,3911,3751,37763,0001,377
2016-10-271,3831,3931,3741,38122,8001,381
2016-10-261,3751,3871,3751,38318,2001,383
2016-10-251,3681,3791,3681,37433,1001,374
2016-10-241,3751,3751,3661,36810,7001,368
2016-10-211,3721,3721,3641,36712,8001,367
2016-10-201,3531,3691,3531,36618,9001,366
2016-10-191,3481,3551,3481,35312,1001,353
2016-10-171,3421,3701,3421,36421,0001,364
2016-10-131,3621,3621,3521,35917,1001,359
2016-10-121,3701,3701,3541,35718,2001,357
2016-10-111,3721,3801,3641,37316,1001,373
2016-10-071,3791,3791,3601,36312,1001,363
2016-10-061,3771,3831,3671,37317,9001,373
2016-10-051,3701,3801,3681,37724,8001,377
2016-10-041,3581,3701,3541,36520,9001,365
2016-10-031,3641,3721,3501,35920,4001,359
2016-09-301,3401,3581,3331,33819,1001,338
2016-09-291,3601,3861,3601,36536,5001,365
2016-09-281,3361,3591,3361,35424,7001,354
2016-09-27134137134136299,0001,360
2016-09-26136137134136379,0001,360
2016-09-23136137135137382,0001,370
2016-09-21131136131136306,0001,360
2016-09-20133133129132425,0001,320
2016-09-16131135131132454,0001,320
2016-09-15135136133133191,0001,330
2016-09-14135136133136361,0001,360
2016-09-13136137135135154,0001,350
2016-09-12136137135136220,0001,360
2016-09-09136138136137328,0001,370
2016-09-08137137135137585,0001,370
2016-09-07135137135137407,0001,370
2016-09-06133137132136462,0001,360
2016-09-05132133131132505,0001,320
2016-09-02133134131131289,0001,310
2016-09-01132134132133354,0001,330
2016-08-31132134130132980,0001,320
2016-08-30130132130132323,0001,320
2016-08-29129131129130251,0001,300
2016-08-26130130128128317,0001,280
2016-08-25129131129131106,0001,310
2016-08-24129130129129246,0001,290
2016-08-23129131129129342,0001,290
2016-08-22130132129129375,0001,290
2016-08-19130131130130104,0001,300
2016-08-18131131129129493,0001,290
2016-08-17131134131132249,0001,320
2016-08-16132132131131213,0001,310
2016-08-15132133131131194,0001,310
2016-08-12132133131132451,0001,320
2016-08-10133133131131217,0001,310
2016-08-09133134133133243,0001,330
2016-08-08133134132132562,0001,320
2016-08-05134135131132291,0001,320
2016-08-04135136134135444,0001,350
2016-08-03133134131131358,0001,310
2016-08-02137137134134175,0001,340
2016-08-01136138136136187,0001,360
2016-07-29136138133138510,0001,380
2016-07-28139139135136424,0001,360
2016-07-27140140138139309,0001,390
2016-07-26140142138140528,0001,400
2016-07-25137140137140290,0001,400
2016-07-22135137134137386,0001,370
2016-07-21138138135136677,0001,360
2016-07-20140140137138213,0001,380
2016-07-19139139137138301,0001,380
2016-07-15140141138138326,0001,380
2016-07-14140141139139216,0001,390
2016-07-13143143139140283,0001,400
2016-07-12138141138140418,0001,400
2016-07-11135138134138524,0001,380
2016-07-08134135131131405,0001,310
2016-07-07136136135135136,0001,350
2016-07-06139139135135248,0001,350
2016-07-05144144140140200,0001,400
2016-07-04139140138140173,0001,400
2016-07-01138140137139377,0001,390
2016-06-30138140137138362,0001,380
2016-06-29138139135137402,0001,370
2016-06-28135138133136275,0001,360
2016-06-27137139135136462,0001,360
2016-06-24146146136137496,0001,370
2016-06-23145146143145214,0001,450
2016-06-22148148145147109,0001,470
2016-06-21148149147148171,0001,480
2016-06-20145150145149339,0001,490
2016-06-17140145140143312,0001,430
2016-06-16143144139140432,0001,400
2016-06-15140148140143507,0001,430
2016-06-14143144140140283,0001,400
2016-06-13144146143144346,0001,440
2016-06-10147148146147259,0001,470
2016-06-09147149147148153,0001,480
2016-06-08146149146149293,0001,490
2016-06-07146146144146151,0001,460
2016-06-06144146143145140,0001,450
2016-06-03147148145145287,0001,450
2016-06-02148149146146222,0001,460
2016-06-01149150148148249,0001,480
2016-05-31150153149149374,0001,490
2016-05-30149152148151254,0001,510
2016-05-27150150148149152,0001,490
2016-05-26150152149150324,0001,500
2016-05-25147149146149295,0001,490
2016-05-2414714714614792,0001,470
2016-05-23148148146147206,0001,470
2016-05-20147147146147101,0001,470
2016-05-19146147145147192,0001,470
2016-05-18148149146146181,0001,460
2016-05-17146148146148117,0001,480
2016-05-16149149145145250,0001,450
2016-05-13150150147147260,0001,470
2016-05-12149150148149202,0001,490
2016-05-11152153150150107,0001,500
2016-05-10149152149150173,0001,500
2016-05-09148151148148175,0001,480
2016-05-06149149148148124,0001,480
2016-05-02147151145149256,0001,490
2016-04-28153154149150283,0001,500
2016-04-27152154152152144,0001,520
2016-04-26155155151152184,0001,520
2016-04-25157157154155153,0001,550
2016-04-22152157152156347,0001,560
2016-04-21152153150153212,0001,530
2016-04-20153153150150189,0001,500
2016-04-19151151150151155,0001,510
2016-04-18149150148148268,0001,480
2016-04-15152153151153221,0001,530
2016-04-14149155149153428,0001,530
2016-04-13148148147147113,0001,470
2016-04-12145148145147215,0001,470
2016-04-11147147144146177,0001,460
2016-04-08139149137147820,0001,470
2016-04-07144144140140748,0001,400
2016-04-06144146142143557,0001,430
2016-04-05149149145145540,0001,450
2016-04-04151151149150352,0001,500
2016-04-01155155151151426,0001,510
2016-03-31157158155155802,0001,550
2016-03-30157158156158225,0001,580
2016-03-29157158156157161,0001,570
2016-03-28160160157159429,0001,590
2016-03-25160160158158334,0001,580
2016-03-24159160158159224,0001,590
2016-03-23160160158159155,0001,590
2016-03-22159160158160301,0001,600
2016-03-18159159156156514,0001,560
2016-03-17160161158158304,0001,580
2016-03-16162163160160314,0001,600
2016-03-15164164161162478,0001,620
2016-03-14165166162165370,0001,650
2016-03-11158164158163594,0001,630
2016-03-10157161157159339,0001,590
2016-03-09158158155156315,0001,560
2016-03-08159160157158321,0001,580
2016-03-07159160158158414,0001,580
2016-03-04157161157158357,0001,580
2016-03-03156159155158286,0001,580
2016-03-02155156153155385,0001,550
2016-03-01154155147150987,0001,500
2016-02-29162162153153506,0001,530
2016-02-26159160158160248,0001,600
2016-02-25156158156157165,0001,570
2016-02-24155157153154233,0001,540
2016-02-23160161156156243,0001,560
2016-02-22157160157160132,0001,600
2016-02-19160161157159288,0001,590
2016-02-18162163159162379,0001,620
2016-02-17158160156159337,0001,590
2016-02-16155161155157331,0001,570
2016-02-15155158148156403,0001,560
2016-02-12150152146146563,0001,460
2016-02-10162162155157454,0001,570
2016-02-09163165161161396,0001,610
2016-02-08164171162170278,0001,700
2016-02-05168169165167242,0001,670
2016-02-04172173169169232,0001,690
2016-02-03172174170172273,0001,720
2016-02-02176178174174238,0001,740
2016-02-01179179175178215,0001,780
2016-01-29169175168175359,0001,750
2016-01-28168170168169183,0001,690
2016-01-27169171169170152,0001,700
2016-01-26167170166167165,0001,670
2016-01-25170172168170257,0001,700
2016-01-22159167159167305,0001,670
2016-01-21160165156156476,0001,560
2016-01-20170171163164489,0001,640
2016-01-19170171167171286,0001,710
2016-01-18167170165169226,0001,690
2016-01-15175175171171318,0001,710
2016-01-14176176171174451,0001,740
2016-01-13177178175177281,0001,770
2016-01-12180180175175427,0001,750
2016-01-08182184180181294,0001,810
2016-01-07185185181182350,0001,820
2016-01-06184187183185556,0001,850
2016-01-05181185181184251,0001,840
2016-01-04182183180181419,0001,810

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