9305 (株)ヤマタネの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,197	2,207	2,170	2,192	19,200	2,192
2017-12-28	2,190	2,230	2,182	2,195	34,500	2,195
2017-12-27	2,189	2,226	2,188	2,190	27,600	2,190
2017-12-26	2,186	2,207	2,182	2,185	31,700	2,185
2017-12-25	2,224	2,224	2,179	2,186	67,000	2,186
2017-12-22	2,275	2,296	2,230	2,243	49,800	2,243
2017-12-21	2,292	2,311	2,278	2,282	27,400	2,282
2017-12-20	2,272	2,334	2,272	2,298	34,600	2,298
2017-12-19	2,290	2,313	2,280	2,280	45,800	2,280
2017-12-18	2,319	2,354	2,294	2,297	48,800	2,297
2017-12-15	2,351	2,351	2,313	2,320	63,700	2,320
2017-12-14	2,290	2,379	2,289	2,360	99,600	2,360
2017-12-13	2,227	2,297	2,227	2,288	58,000	2,288
2017-12-12	2,249	2,261	2,215	2,227	46,300	2,227
2017-12-11	2,259	2,270	2,229	2,252	35,200	2,252
2017-12-08	2,230	2,295	2,224	2,278	58,100	2,278
2017-12-07	2,219	2,295	2,219	2,257	98,900	2,257
2017-12-06	2,219	2,240	2,195	2,201	42,900	2,201
2017-12-05	2,201	2,226	2,188	2,222	33,900	2,222
2017-12-04	2,180	2,215	2,174	2,201	45,400	2,201
2017-12-01	2,190	2,211	2,166	2,177	53,400	2,177
2017-11-30	2,190	2,190	2,171	2,186	37,800	2,186
2017-11-29	2,144	2,184	2,144	2,169	31,000	2,169
2017-11-28	2,159	2,169	2,140	2,143	18,500	2,143
2017-11-27	2,124	2,185	2,124	2,163	72,400	2,163
2017-11-24	2,130	2,145	2,118	2,135	18,300	2,135
2017-11-22	2,115	2,156	2,112	2,131	30,500	2,131
2017-11-21	2,100	2,127	2,090	2,118	32,700	2,118
2017-11-20	2,067	2,094	2,063	2,087	18,300	2,087
2017-11-17	2,078	2,078	2,048	2,062	32,400	2,062
2017-11-16	2,026	2,096	2,019	2,078	44,400	2,078
2017-11-15	2,053	2,099	2,013	2,026	42,400	2,026
2017-11-13	2,083	2,109	2,074	2,093	18,200	2,093
2017-11-10	2,058	2,108	2,058	2,102	28,400	2,102
2017-11-09	2,124	2,185	2,076	2,108	87,200	2,108
2017-11-08	2,086	2,120	2,078	2,119	30,700	2,119
2017-11-07	2,080	2,121	2,076	2,103	48,600	2,103
2017-11-06	2,018	2,116	1,990	2,095	105,900	2,095
2017-11-02	2,005	2,012	1,973	2,004	35,000	2,004
2017-11-01	2,017	2,026	1,999	2,010	25,800	2,010
2017-10-31	1,961	2,041	1,954	2,024	89,900	2,024
2017-10-30	1,951	1,960	1,934	1,960	35,600	1,960
2017-10-27	1,939	1,955	1,924	1,951	43,400	1,951
2017-10-26	1,917	1,939	1,917	1,928	17,700	1,928
2017-10-25	1,940	1,953	1,925	1,928	22,900	1,928
2017-10-24	1,926	1,959	1,926	1,952	31,800	1,952
2017-10-23	1,905	1,929	1,900	1,926	26,800	1,926
2017-10-20	1,898	1,933	1,892	1,911	29,300	1,911
2017-10-19	1,919	1,935	1,904	1,908	21,900	1,908
2017-10-18	1,918	1,934	1,917	1,928	29,100	1,928
2017-10-17	1,896	1,920	1,889	1,917	49,100	1,917
2017-10-16	1,896	1,919	1,872	1,896	55,000	1,896
2017-10-13	1,905	1,920	1,897	1,898	28,700	1,898
2017-10-12	1,907	1,924	1,900	1,908	30,500	1,908
2017-10-11	1,902	1,910	1,888	1,895	30,500	1,895
2017-10-10	1,867	1,910	1,867	1,896	33,200	1,896
2017-10-06	1,866	1,873	1,859	1,866	12,300	1,866
2017-10-05	1,901	1,905	1,866	1,867	26,100	1,867
2017-10-04	1,909	1,909	1,895	1,904	22,500	1,904
2017-10-03	1,905	1,911	1,894	1,902	20,300	1,902
2017-10-02	1,922	1,922	1,881	1,897	21,700	1,897
2017-09-29	1,883	1,924	1,878	1,903	30,200	1,903
2017-09-28	1,884	1,886	1,862	1,883	25,100	1,883
2017-09-27	1,888	1,893	1,873	1,884	27,300	1,884
2017-09-26	1,855	1,898	1,854	1,892	53,900	1,892
2017-09-25	1,860	1,864	1,848	1,855	20,900	1,855
2017-09-22	1,874	1,874	1,845	1,848	36,700	1,848
2017-09-21	1,870	1,905	1,859	1,879	56,100	1,879
2017-09-20	1,860	1,868	1,854	1,863	28,600	1,863
2017-09-19	1,842	1,867	1,828	1,860	45,300	1,860
2017-09-15	1,809	1,857	1,809	1,819	52,000	1,819
2017-09-14	1,851	1,851	1,809	1,816	43,300	1,816
2017-09-13	1,874	1,877	1,842	1,846	37,300	1,846
2017-09-12	1,841	1,864	1,830	1,857	45,000	1,857
2017-09-11	1,860	1,879	1,814	1,820	39,100	1,820
2017-09-08	1,842	1,848	1,822	1,835	40,500	1,835
2017-09-07	1,845	1,876	1,814	1,840	42,700	1,840
2017-09-06	1,825	1,857	1,806	1,844	48,900	1,844
2017-09-05	1,885	1,922	1,810	1,846	81,000	1,846
2017-09-04	1,967	1,985	1,877	1,885	74,700	1,885
2017-09-01	1,940	1,978	1,937	1,973	76,400	1,973
2017-08-31	1,913	1,941	1,913	1,935	59,100	1,935
2017-08-30	1,900	1,944	1,900	1,923	70,100	1,923
2017-08-29	1,855	1,897	1,843	1,888	47,100	1,888
2017-08-28	1,834	1,873	1,827	1,866	59,300	1,866
2017-08-25	1,819	1,833	1,811	1,832	40,300	1,832
2017-08-24	1,780	1,805	1,777	1,804	38,200	1,804
2017-08-23	1,770	1,777	1,761	1,774	36,900	1,774
2017-08-22	1,762	1,762	1,742	1,758	42,500	1,758
2017-08-21	1,710	1,763	1,710	1,754	66,000	1,754
2017-08-18	1,724	1,724	1,690	1,694	39,100	1,694
2017-08-17	1,743	1,748	1,715	1,729	41,400	1,729
2017-08-16	1,668	1,746	1,668	1,733	82,400	1,733
2017-08-15	1,656	1,686	1,654	1,654	29,700	1,654
2017-08-14	1,661	1,663	1,645	1,651	21,900	1,651
2017-08-10	1,660	1,678	1,655	1,671	37,000	1,671
2017-08-09	1,669	1,670	1,650	1,659	14,500	1,659
2017-08-08	1,688	1,688	1,669	1,681	12,400	1,681
2017-08-07	1,690	1,693	1,681	1,688	16,100	1,688
2017-08-04	1,661	1,693	1,652	1,687	34,100	1,687
2017-08-03	1,655	1,662	1,645	1,661	8,500	1,661
2017-08-02	1,646	1,660	1,638	1,655	18,000	1,655
2017-08-01	1,635	1,647	1,633	1,645	16,100	1,645
2017-07-31	1,648	1,649	1,633	1,633	22,300	1,633
2017-07-28	1,657	1,664	1,650	1,658	19,200	1,658
2017-07-27	1,665	1,683	1,660	1,668	17,100	1,668
2017-07-26	1,679	1,679	1,649	1,668	18,300	1,668
2017-07-25	1,674	1,679	1,655	1,657	20,900	1,657
2017-07-24	1,668	1,675	1,658	1,674	18,300	1,674
2017-07-21	1,661	1,678	1,658	1,677	26,100	1,677
2017-07-20	1,656	1,669	1,655	1,661	22,500	1,661
2017-07-19	1,624	1,656	1,623	1,645	27,600	1,645
2017-07-18	1,632	1,633	1,618	1,624	24,000	1,624
2017-07-14	1,638	1,654	1,635	1,636	25,000	1,636
2017-07-13	1,659	1,659	1,633	1,641	22,000	1,641
2017-07-12	1,654	1,658	1,644	1,655	28,300	1,655
2017-07-11	1,635	1,681	1,633	1,654	79,000	1,654
2017-07-10	1,625	1,642	1,625	1,630	26,700	1,630
2017-07-07	1,630	1,640	1,618	1,618	16,100	1,618
2017-07-06	1,633	1,648	1,633	1,642	22,000	1,642
2017-07-05	1,635	1,647	1,634	1,646	32,700	1,646
2017-07-04	1,649	1,652	1,638	1,645	19,600	1,645
2017-07-03	1,642	1,654	1,642	1,647	27,100	1,647
2017-06-30	1,617	1,645	1,607	1,642	41,000	1,642
2017-06-29	1,630	1,655	1,601	1,617	67,000	1,617
2017-06-28	1,624	1,631	1,620	1,627	22,300	1,627
2017-06-27	1,615	1,629	1,615	1,628	23,100	1,628
2017-06-26	1,604	1,622	1,604	1,622	42,400	1,622
2017-06-23	1,594	1,609	1,588	1,604	28,500	1,604
2017-06-22	1,604	1,604	1,587	1,601	18,800	1,601
2017-06-21	1,585	1,602	1,573	1,602	32,500	1,602
2017-06-20	1,591	1,600	1,558	1,585	68,600	1,585
2017-06-19	1,575	1,584	1,567	1,580	37,600	1,580
2017-06-16	1,528	1,595	1,528	1,575	94,200	1,575
2017-06-15	1,531	1,548	1,524	1,524	10,600	1,524
2017-06-14	1,532	1,543	1,518	1,535	26,800	1,535
2017-06-13	1,519	1,531	1,514	1,516	26,900	1,516
2017-06-12	1,542	1,542	1,509	1,515	21,600	1,515
2017-06-09	1,512	1,542	1,511	1,540	42,300	1,540
2017-06-08	1,520	1,523	1,513	1,515	21,700	1,515
2017-06-07	1,533	1,533	1,515	1,520	23,700	1,520
2017-06-06	1,550	1,550	1,529	1,532	15,100	1,532
2017-06-05	1,538	1,552	1,523	1,549	24,800	1,549
2017-06-02	1,508	1,547	1,508	1,544	45,000	1,544
2017-06-01	1,500	1,516	1,500	1,506	18,100	1,506
2017-05-31	1,510	1,510	1,495	1,497	17,100	1,497
2017-05-30	1,507	1,512	1,492	1,510	22,900	1,510
2017-05-29	1,512	1,517	1,502	1,505	11,300	1,505
2017-05-26	1,525	1,532	1,508	1,510	25,400	1,510
2017-05-25	1,540	1,544	1,520	1,523	25,700	1,523
2017-05-24	1,544	1,549	1,537	1,541	19,700	1,541
2017-05-23	1,548	1,550	1,541	1,544	13,600	1,544
2017-05-22	1,546	1,552	1,533	1,540	10,300	1,540
2017-05-19	1,556	1,556	1,533	1,544	11,100	1,544
2017-05-18	1,543	1,550	1,531	1,548	25,400	1,548
2017-05-17	1,559	1,561	1,540	1,560	19,100	1,560
2017-05-16	1,547	1,561	1,543	1,559	28,600	1,559
2017-05-15	1,532	1,547	1,528	1,542	20,200	1,542
2017-05-12	1,546	1,561	1,523	1,560	29,000	1,560
2017-05-11	1,570	1,570	1,548	1,554	34,800	1,554
2017-05-10	1,573	1,587	1,570	1,584	21,100	1,584
2017-05-09	1,574	1,577	1,566	1,573	34,200	1,573
2017-05-08	1,581	1,589	1,571	1,577	32,300	1,577
2017-05-02	1,570	1,581	1,570	1,576	13,200	1,576
2017-05-01	1,586	1,586	1,563	1,578	26,500	1,578
2017-04-28	1,553	1,587	1,537	1,581	40,000	1,581
2017-04-27	1,541	1,552	1,524	1,552	15,600	1,552
2017-04-26	1,547	1,550	1,537	1,544	34,200	1,544
2017-04-25	1,526	1,542	1,525	1,536	14,400	1,536
2017-04-24	1,502	1,530	1,499	1,526	22,500	1,526
2017-04-21	1,505	1,511	1,492	1,496	26,700	1,496
2017-04-20	1,507	1,508	1,491	1,494	26,000	1,494
2017-04-19	1,447	1,515	1,447	1,509	38,500	1,509
2017-04-18	1,453	1,464	1,443	1,446	23,300	1,446
2017-04-17	1,439	1,445	1,434	1,440	37,700	1,440
2017-04-14	1,448	1,448	1,422	1,439	60,900	1,439
2017-04-13	1,408	1,408	1,384	1,403	38,600	1,403
2017-04-12	1,436	1,436	1,406	1,414	22,400	1,414
2017-04-11	1,450	1,450	1,443	1,444	9,700	1,444
2017-04-10	1,449	1,455	1,442	1,450	22,700	1,450
2017-04-07	1,450	1,457	1,437	1,443	24,200	1,443
2017-04-06	1,479	1,479	1,436	1,443	39,900	1,443
2017-04-05	1,501	1,511	1,480	1,482	24,800	1,482
2017-04-04	1,520	1,522	1,484	1,501	41,700	1,501
2017-04-03	1,522	1,534	1,512	1,520	23,200	1,520
2017-03-31	1,568	1,568	1,518	1,518	25,200	1,518
2017-03-30	1,574	1,576	1,558	1,558	8,200	1,558
2017-03-29	1,580	1,582	1,566	1,574	16,100	1,574
2017-03-28	1,566	1,608	1,565	1,608	27,300	1,608
2017-03-27	1,581	1,582	1,563	1,563	23,800	1,563
2017-03-24	1,587	1,594	1,582	1,582	24,100	1,582
2017-03-23	1,594	1,595	1,581	1,586	19,500	1,586
2017-03-22	1,608	1,608	1,582	1,587	49,700	1,587
2017-03-21	1,616	1,624	1,610	1,615	19,200	1,615
2017-03-17	1,612	1,620	1,607	1,618	30,800	1,618
2017-03-16	1,609	1,614	1,606	1,612	29,200	1,612
2017-03-15	1,620	1,620	1,609	1,609	26,600	1,609
2017-03-14	1,627	1,627	1,613	1,620	24,900	1,620
2017-03-13	1,621	1,637	1,621	1,627	22,800	1,627
2017-03-10	1,651	1,651	1,614	1,623	33,900	1,623
2017-03-09	1,617	1,621	1,611	1,617	14,900	1,617
2017-03-08	1,618	1,622	1,617	1,619	11,600	1,619
2017-03-07	1,620	1,624	1,616	1,618	12,800	1,618
2017-03-06	1,617	1,629	1,612	1,619	16,200	1,619
2017-03-03	1,632	1,650	1,613	1,615	18,800	1,615
2017-03-02	1,635	1,648	1,631	1,645	22,900	1,645
2017-03-01	1,611	1,643	1,598	1,634	35,300	1,634
2017-02-28	1,627	1,633	1,601	1,601	22,800	1,601
2017-02-27	1,632	1,632	1,606	1,610	32,600	1,610
2017-02-24	1,657	1,657	1,639	1,640	20,200	1,640
2017-02-23	1,646	1,671	1,646	1,668	40,900	1,668
2017-02-22	1,630	1,654	1,626	1,641	30,500	1,641
2017-02-21	1,630	1,631	1,618	1,623	15,400	1,623
2017-02-20	1,610	1,630	1,607	1,628	22,500	1,628
2017-02-17	1,603	1,616	1,602	1,602	15,800	1,602
2017-02-16	1,601	1,611	1,596	1,600	13,200	1,600
2017-02-15	1,600	1,605	1,593	1,598	20,400	1,598
2017-02-14	1,604	1,604	1,588	1,591	22,500	1,591
2017-02-13	1,600	1,605	1,592	1,597	22,700	1,597
2017-02-10	1,585	1,600	1,585	1,592	27,400	1,592
2017-02-09	1,589	1,600	1,584	1,585	32,000	1,585
2017-02-08	1,604	1,606	1,590	1,600	15,900	1,600
2017-02-07	1,608	1,616	1,600	1,604	21,100	1,604
2017-02-06	1,617	1,630	1,607	1,609	27,600	1,609
2017-02-03	1,611	1,660	1,609	1,642	25,000	1,642
2017-02-02	1,644	1,644	1,610	1,610	10,400	1,610
2017-02-01	1,621	1,638	1,621	1,635	21,500	1,635
2017-01-31	1,634	1,639	1,622	1,628	15,000	1,628
2017-01-30	1,610	1,659	1,604	1,656	29,600	1,656
2017-01-27	1,637	1,638	1,609	1,611	32,500	1,611
2017-01-26	1,656	1,656	1,606	1,643	20,400	1,643
2017-01-25	1,610	1,655	1,592	1,649	50,000	1,649
2017-01-24	1,578	1,586	1,567	1,582	26,300	1,582
2017-01-23	1,610	1,610	1,590	1,590	18,500	1,590
2017-01-20	1,608	1,612	1,592	1,606	21,900	1,606
2017-01-19	1,588	1,613	1,588	1,608	16,400	1,608
2017-01-18	1,601	1,601	1,577	1,588	24,900	1,588
2017-01-17	1,632	1,632	1,603	1,606	19,900	1,606
2017-01-16	1,646	1,658	1,627	1,628	26,800	1,628
2017-01-13	1,648	1,665	1,634	1,664	31,600	1,664
2017-01-12	1,648	1,668	1,626	1,662	36,800	1,662
2017-01-11	1,653	1,656	1,639	1,641	17,700	1,641
2017-01-10	1,666	1,671	1,637	1,656	28,900	1,656
2017-01-06	1,652	1,678	1,638	1,657	29,100	1,657
2017-01-05	1,696	1,696	1,660	1,668	33,000	1,668
2017-01-04	1,615	1,687	1,614	1,687	84,400	1,687

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31

9305 (株)ヤマタネ の時系列データ [2017年度]

9305 (株)ヤマタネの時系列データ [2017年度]