9305 (株)ヤマタネの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,708	1,708	1,680	1,683	10,700	1,683
2018-12-27	1,720	1,730	1,671	1,712	27,500	1,712
2018-12-26	1,585	1,696	1,564	1,681	66,800	1,681
2018-12-25	1,513	1,554	1,481	1,545	42,300	1,545
2018-12-21	1,605	1,608	1,528	1,567	66,800	1,567
2018-12-20	1,644	1,645	1,612	1,615	59,200	1,615
2018-12-19	1,665	1,672	1,643	1,669	16,500	1,669
2018-12-18	1,666	1,674	1,648	1,665	19,400	1,665
2018-12-17	1,702	1,702	1,672	1,687	55,900	1,687
2018-12-14	1,732	1,732	1,702	1,712	26,600	1,712
2018-12-13	1,717	1,729	1,710	1,712	30,900	1,712
2018-12-12	1,716	1,738	1,716	1,719	17,700	1,719
2018-12-11	1,768	1,770	1,714	1,715	18,500	1,715
2018-12-10	1,800	1,800	1,742	1,748	20,500	1,748
2018-12-07	1,833	1,836	1,802	1,811	11,300	1,811
2018-12-06	1,851	1,851	1,824	1,833	19,200	1,833
2018-12-05	1,877	1,897	1,855	1,858	24,500	1,858
2018-12-04	1,950	1,950	1,891	1,917	23,000	1,917
2018-12-03	1,970	1,979	1,939	1,945	11,300	1,945
2018-11-30	1,930	1,967	1,915	1,959	30,600	1,959
2018-11-29	1,921	1,932	1,894	1,899	11,700	1,899
2018-11-28	1,899	1,911	1,891	1,906	12,500	1,906
2018-11-27	1,916	1,918	1,879	1,885	20,300	1,885
2018-11-26	1,951	1,951	1,925	1,927	26,700	1,927
2018-11-22	1,918	1,933	1,913	1,927	12,200	1,927
2018-11-21	1,888	1,925	1,885	1,918	22,700	1,918
2018-11-20	1,919	1,925	1,901	1,901	23,100	1,901
2018-11-19	1,870	1,925	1,865	1,919	23,700	1,919
2018-11-16	1,855	1,869	1,848	1,862	15,300	1,862
2018-11-15	1,833	1,858	1,825	1,855	13,700	1,855
2018-11-14	1,879	1,879	1,850	1,856	17,200	1,856
2018-11-13	1,853	1,890	1,852	1,869	37,900	1,869
2018-11-12	1,862	1,888	1,855	1,863	19,200	1,863
2018-11-09	1,856	1,874	1,842	1,866	15,700	1,866
2018-11-08	1,840	1,872	1,840	1,848	20,800	1,848
2018-11-07	1,838	1,848	1,807	1,813	34,900	1,813
2018-11-06	1,839	1,858	1,836	1,845	14,100	1,845
2018-11-05	1,872	1,872	1,823	1,830	56,100	1,830
2018-11-02	1,875	1,944	1,833	1,888	85,600	1,888
2018-11-01	1,865	1,877	1,843	1,875	29,200	1,875
2018-10-31	1,848	1,867	1,832	1,867	29,000	1,867
2018-10-30	1,791	1,851	1,791	1,843	42,600	1,843
2018-10-29	1,783	1,837	1,783	1,793	26,500	1,793
2018-10-26	1,776	1,804	1,763	1,781	35,500	1,781
2018-10-25	1,762	1,793	1,753	1,772	35,300	1,772
2018-10-24	1,798	1,837	1,778	1,824	45,200	1,824
2018-10-23	1,828	1,832	1,777	1,779	44,300	1,779
2018-10-22	1,873	1,873	1,833	1,834	32,200	1,834
2018-10-19	1,854	1,881	1,843	1,873	25,000	1,873
2018-10-18	1,923	1,924	1,871	1,878	31,200	1,878
2018-10-17	1,954	1,954	1,914	1,927	31,200	1,927
2018-10-16	1,931	1,941	1,922	1,931	21,700	1,931
2018-10-15	2,030	2,030	1,923	1,925	32,700	1,925
2018-10-12	2,000	2,063	1,996	2,037	28,300	2,037
2018-10-11	2,095	2,095	2,002	2,003	33,900	2,003
2018-10-10	2,183	2,193	2,147	2,156	26,500	2,156
2018-10-09	2,169	2,200	2,156	2,198	34,800	2,198
2018-10-05	2,072	2,158	2,072	2,155	41,000	2,155
2018-10-04	2,104	2,109	2,073	2,090	13,000	2,090
2018-10-03	2,123	2,138	2,100	2,104	18,800	2,104
2018-10-02	2,112	2,146	2,095	2,117	39,300	2,117
2018-10-01	2,125	2,131	2,089	2,113	24,600	2,113
2018-09-28	2,128	2,163	2,101	2,122	36,100	2,122
2018-09-27	2,137	2,147	2,106	2,126	26,300	2,126
2018-09-26	2,078	2,158	2,075	2,143	38,600	2,143
2018-09-25	2,015	2,094	2,015	2,093	52,900	2,093
2018-09-21	2,010	2,024	1,992	2,009	26,100	2,009
2018-09-20	2,033	2,033	1,979	2,004	30,800	2,004
2018-09-19	2,003	2,019	1,980	2,016	38,400	2,016
2018-09-18	1,947	2,000	1,914	1,989	59,500	1,989
2018-09-14	1,860	1,915	1,859	1,907	38,600	1,907
2018-09-13	1,855	1,872	1,848	1,858	16,600	1,858
2018-09-12	1,857	1,860	1,839	1,848	15,100	1,848
2018-09-11	1,866	1,874	1,839	1,858	25,100	1,858
2018-09-10	1,869	1,875	1,859	1,865	15,700	1,865
2018-09-07	1,902	1,910	1,874	1,879	17,700	1,879
2018-09-06	1,906	1,924	1,902	1,902	15,800	1,902
2018-09-05	1,934	1,974	1,911	1,927	19,800	1,927
2018-09-04	1,929	1,938	1,921	1,931	9,500	1,931
2018-09-03	1,977	1,983	1,928	1,928	13,600	1,928
2018-08-31	1,971	1,987	1,964	1,972	31,300	1,972
2018-08-30	1,994	1,997	1,971	1,972	10,700	1,972
2018-08-29	1,996	1,998	1,981	1,993	13,200	1,993
2018-08-28	2,003	2,010	1,987	1,994	12,400	1,994
2018-08-27	2,010	2,016	1,996	2,001	8,800	2,001
2018-08-24	1,998	2,002	1,960	2,001	29,900	2,001
2018-08-23	1,942	1,991	1,942	1,979	34,900	1,979
2018-08-22	1,973	1,973	1,933	1,938	35,400	1,938
2018-08-21	2,010	2,010	1,983	1,986	26,700	1,986
2018-08-20	2,040	2,041	2,010	2,024	17,800	2,024
2018-08-17	2,055	2,057	2,023	2,035	22,400	2,035
2018-08-16	2,090	2,090	2,041	2,053	15,300	2,053
2018-08-15	2,105	2,127	2,085	2,090	12,900	2,090
2018-08-14	2,060	2,097	2,056	2,095	12,400	2,095
2018-08-13	2,057	2,071	2,025	2,058	23,400	2,058
2018-08-10	2,086	2,087	2,051	2,058	18,300	2,058
2018-08-09	2,084	2,108	2,069	2,072	25,200	2,072
2018-08-08	2,055	2,087	2,052	2,084	29,700	2,084
2018-08-07	2,066	2,066	2,030	2,053	32,100	2,053
2018-08-06	2,101	2,115	2,062	2,066	60,100	2,066
2018-08-03	2,005	2,221	2,000	2,085	135,000	2,085
2018-08-02	2,030	2,038	1,990	2,002	26,900	2,002
2018-08-01	2,069	2,069	2,035	2,036	13,300	2,036
2018-07-31	2,095	2,096	2,050	2,064	22,500	2,064
2018-07-30	2,087	2,092	2,075	2,092	9,700	2,092
2018-07-27	2,072	2,096	2,067	2,087	15,300	2,087
2018-07-26	2,086	2,087	2,059	2,082	15,300	2,082
2018-07-25	2,038	2,073	2,034	2,066	14,600	2,066
2018-07-24	2,066	2,066	2,025	2,036	11,400	2,036
2018-07-23	2,066	2,073	2,043	2,049	16,400	2,049
2018-07-20	2,095	2,102	2,055	2,069	12,500	2,069
2018-07-19	2,128	2,128	2,081	2,091	18,200	2,091
2018-07-18	2,120	2,141	2,115	2,125	14,100	2,125
2018-07-17	2,100	2,119	2,088	2,096	13,600	2,096
2018-07-13	2,106	2,116	2,086	2,102	14,000	2,102
2018-07-12	2,129	2,152	2,104	2,105	14,400	2,105
2018-07-11	2,160	2,165	2,124	2,137	19,100	2,137
2018-07-10	2,190	2,190	2,155	2,155	25,900	2,155
2018-07-09	2,188	2,216	2,163	2,170	32,400	2,170
2018-07-06	2,158	2,217	2,157	2,196	25,200	2,196
2018-07-05	2,204	2,204	2,142	2,158	23,400	2,158
2018-07-04	2,167	2,227	2,167	2,214	19,500	2,214
2018-07-03	2,222	2,230	2,167	2,178	32,800	2,178
2018-07-02	2,297	2,297	2,233	2,240	38,400	2,240
2018-06-29	2,375	2,375	2,275	2,299	24,000	2,299
2018-06-28	2,339	2,360	2,300	2,336	52,600	2,336
2018-06-27	2,255	2,342	2,255	2,340	46,800	2,340
2018-06-26	2,269	2,283	2,213	2,257	38,400	2,257
2018-06-25	2,261	2,325	2,257	2,288	65,100	2,288
2018-06-22	2,190	2,279	2,189	2,277	69,400	2,277
2018-06-21	2,244	2,244	2,180	2,183	47,400	2,183
2018-06-20	2,259	2,259	2,200	2,249	37,700	2,249
2018-06-19	2,285	2,305	2,242	2,259	47,300	2,259
2018-06-18	2,212	2,293	2,187	2,292	40,900	2,292
2018-06-15	2,235	2,262	2,203	2,203	26,900	2,203
2018-06-14	2,229	2,256	2,202	2,232	39,800	2,232
2018-06-13	2,158	2,236	2,156	2,232	44,900	2,232
2018-06-12	2,202	2,212	2,162	2,164	25,800	2,164
2018-06-11	2,193	2,227	2,173	2,209	32,800	2,209
2018-06-08	2,193	2,219	2,186	2,203	38,700	2,203
2018-06-07	2,175	2,218	2,175	2,216	32,600	2,216
2018-06-06	2,168	2,198	2,157	2,190	30,300	2,190
2018-06-05	2,124	2,199	2,095	2,191	43,400	2,191
2018-06-04	2,102	2,128	2,080	2,124	26,400	2,124
2018-06-01	2,095	2,110	2,067	2,101	28,500	2,101
2018-05-31	2,080	2,110	2,009	2,076	59,400	2,076
2018-05-30	2,053	2,085	2,000	2,070	34,300	2,070
2018-05-29	2,070	2,094	2,041	2,082	77,500	2,082
2018-05-28	1,950	2,190	1,927	2,040	169,400	2,040
2018-05-25	1,963	1,963	1,937	1,946	9,800	1,946
2018-05-24	1,964	1,974	1,938	1,949	18,400	1,949
2018-05-23	1,977	1,988	1,957	1,964	22,000	1,964
2018-05-22	2,014	2,025	1,966	1,977	24,200	1,977
2018-05-21	2,047	2,050	2,005	2,014	16,300	2,014
2018-05-18	2,001	2,058	1,980	2,047	47,800	2,047
2018-05-17	1,984	1,988	1,965	1,975	14,200	1,975
2018-05-16	2,010	2,010	1,931	1,984	35,800	1,984
2018-05-15	1,980	2,012	1,865	2,011	76,200	2,011
2018-05-14	1,977	1,979	1,948	1,968	14,200	1,968
2018-05-11	1,961	1,977	1,961	1,969	12,300	1,969
2018-05-10	1,951	1,963	1,939	1,961	9,700	1,961
2018-05-09	1,954	1,962	1,934	1,942	14,300	1,942
2018-05-08	1,977	1,978	1,948	1,960	13,000	1,960
2018-05-07	1,970	1,976	1,955	1,976	7,700	1,976
2018-05-02	1,942	1,973	1,929	1,970	10,300	1,970
2018-05-01	1,953	1,953	1,910	1,942	13,500	1,942
2018-04-27	1,980	1,980	1,936	1,953	14,900	1,953
2018-04-26	1,956	1,970	1,942	1,970	16,900	1,970
2018-04-25	1,925	1,937	1,917	1,933	8,500	1,933
2018-04-24	1,939	1,939	1,922	1,925	4,900	1,925
2018-04-23	1,935	1,935	1,921	1,924	6,700	1,924
2018-04-20	1,939	1,951	1,937	1,939	8,400	1,939
2018-04-19	1,947	1,958	1,926	1,931	11,900	1,931
2018-04-18	1,967	1,975	1,941	1,946	18,600	1,946
2018-04-17	1,955	1,957	1,917	1,956	15,000	1,956
2018-04-16	1,930	1,956	1,929	1,956	19,000	1,956
2018-04-13	1,917	1,928	1,912	1,925	12,500	1,925
2018-04-12	1,920	1,920	1,901	1,910	10,700	1,910
2018-04-11	1,926	1,928	1,897	1,911	14,100	1,911
2018-04-10	1,903	1,928	1,890	1,916	19,100	1,916
2018-04-09	1,897	1,902	1,878	1,894	9,400	1,894
2018-04-06	1,932	1,932	1,895	1,897	11,300	1,897
2018-04-05	1,925	1,925	1,905	1,918	12,200	1,918
2018-04-04	1,875	1,908	1,859	1,904	20,300	1,904
2018-04-03	1,864	1,884	1,844	1,865	9,500	1,865
2018-03-30	1,852	1,870	1,845	1,864	15,200	1,864
2018-03-29	1,891	1,891	1,829	1,852	21,700	1,852
2018-03-28	1,867	1,877	1,845	1,874	22,000	1,874
2018-03-27	1,874	1,914	1,874	1,913	28,700	1,913
2018-03-26	1,886	1,886	1,842	1,861	35,200	1,861
2018-03-23	1,880	1,901	1,865	1,872	71,700	1,872
2018-03-22	1,885	1,892	1,871	1,890	26,000	1,890
2018-03-20	1,860	1,876	1,849	1,874	15,000	1,874
2018-03-19	1,891	1,891	1,841	1,859	27,800	1,859
2018-03-16	1,905	1,905	1,877	1,881	16,700	1,881
2018-03-15	1,915	1,915	1,889	1,901	12,100	1,901
2018-03-14	1,898	1,921	1,893	1,919	19,000	1,919
2018-03-13	1,906	1,910	1,883	1,910	16,100	1,910
2018-03-12	1,891	1,921	1,882	1,912	36,600	1,912
2018-03-09	1,897	1,911	1,865	1,877	30,000	1,877
2018-03-08	1,882	1,883	1,861	1,872	26,800	1,872
2018-03-07	1,876	1,897	1,866	1,881	19,500	1,881
2018-03-06	1,890	1,903	1,869	1,876	20,400	1,876
2018-03-05	1,906	1,909	1,862	1,867	26,300	1,867
2018-03-02	1,916	1,922	1,905	1,912	25,600	1,912
2018-03-01	1,971	1,971	1,948	1,956	31,100	1,956
2018-02-28	1,990	1,990	1,972	1,972	25,300	1,972
2018-02-27	1,999	2,000	1,977	1,990	22,500	1,990
2018-02-26	2,010	2,018	1,981	1,987	24,500	1,987
2018-02-23	1,980	2,008	1,978	2,002	26,400	2,002
2018-02-22	1,974	1,974	1,950	1,964	27,100	1,964
2018-02-21	1,987	2,003	1,963	1,974	37,900	1,974
2018-02-20	2,007	2,010	1,975	1,987	44,500	1,987
2018-02-19	1,941	1,975	1,941	1,967	16,100	1,967
2018-02-16	1,936	1,974	1,896	1,928	26,600	1,928
2018-02-15	1,917	1,926	1,891	1,909	28,000	1,909
2018-02-14	1,932	1,943	1,886	1,908	44,900	1,908
2018-02-13	1,964	1,964	1,899	1,902	33,300	1,902
2018-02-09	1,906	1,937	1,887	1,924	30,800	1,924
2018-02-08	1,984	1,986	1,952	1,960	26,000	1,960
2018-02-07	2,007	2,037	1,945	1,945	30,900	1,945
2018-02-06	1,899	1,977	1,899	1,958	54,000	1,958
2018-02-05	2,164	2,175	2,088	2,117	47,100	2,117
2018-02-02	2,182	2,187	2,144	2,164	17,700	2,164
2018-02-01	2,131	2,175	2,129	2,169	24,500	2,169
2018-01-31	2,140	2,161	2,113	2,113	25,400	2,113
2018-01-30	2,202	2,203	2,156	2,158	30,600	2,158
2018-01-29	2,210	2,223	2,190	2,198	23,400	2,198
2018-01-26	2,211	2,213	2,184	2,189	28,500	2,189
2018-01-25	2,188	2,188	2,164	2,173	23,300	2,173
2018-01-24	2,197	2,220	2,191	2,198	26,400	2,198
2018-01-23	2,160	2,190	2,160	2,182	21,200	2,182
2018-01-22	2,153	2,175	2,133	2,155	25,000	2,155
2018-01-19	2,092	2,153	2,080	2,146	36,100	2,146
2018-01-18	2,138	2,146	2,100	2,102	46,100	2,102
2018-01-17	2,136	2,140	2,122	2,127	32,900	2,127
2018-01-16	2,148	2,160	2,130	2,157	22,500	2,157
2018-01-15	2,170	2,170	2,144	2,154	17,400	2,154
2018-01-12	2,132	2,169	2,123	2,165	42,900	2,165
2018-01-11	2,171	2,180	2,121	2,141	68,200	2,141
2018-01-10	2,204	2,212	2,171	2,176	37,800	2,176
2018-01-09	2,228	2,245	2,201	2,209	55,600	2,209
2018-01-05	2,250	2,255	2,210	2,223	54,500	2,223
2018-01-04	2,242	2,272	2,221	2,264	52,400	2,264

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2018年度]

9305 (株)ヤマタネの時系列データ [2018年度]