1. HOME >
  2. 株価時系列 >
  3. 9305 >
  4. 2019年

9305 (株)ヤマタネ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6081,6391,6061,62822,1001,628
2019-12-271,5981,6051,5931,60515,0001,605
2019-12-261,5801,5971,5801,59712,4001,597
2019-12-251,5771,5971,5771,58014,2001,580
2019-12-241,5761,5901,5761,58516,3001,585
2019-12-231,5801,5811,5711,57510,5001,575
2019-12-201,5731,5811,5691,57419,7001,574
2019-12-191,5621,5721,5531,56814,8001,568
2019-12-181,5781,5781,5521,55414,0001,554
2019-12-171,5601,5781,5531,57827,3001,578
2019-12-161,5291,5531,5291,55138,5001,551
2019-12-131,5311,5321,5061,51525,9001,515
2019-12-121,5241,5241,4991,50219,1001,502
2019-12-111,5341,5351,5181,52418,1001,524
2019-12-101,5071,5341,5071,53427,2001,534
2019-12-091,5061,5141,5011,50415,9001,504
2019-12-061,4981,5061,4951,5059,3001,505
2019-12-051,5081,5101,4971,50212,4001,502
2019-12-041,5001,5061,4911,50413,1001,504
2019-12-031,5001,5071,4901,50515,7001,505
2019-12-021,4901,5101,4901,50410,0001,504
2019-11-291,5271,5271,4971,49821,7001,498
2019-11-281,5151,5151,4971,50715,2001,507
2019-11-271,5211,5251,5071,51013,2001,510
2019-11-261,5341,5411,5201,52014,8001,520
2019-11-251,5151,5241,5131,52410,4001,524
2019-11-221,5121,5181,5021,50212,6001,502
2019-11-211,5161,5161,4901,50923,9001,509
2019-11-201,5171,5271,5061,51426,3001,514
2019-11-191,5101,5111,4961,50823,8001,508
2019-11-181,5021,5071,4941,50714,4001,507
2019-11-151,4901,5091,4901,50213,6001,502
2019-11-141,5051,5051,4771,48335,5001,483
2019-11-131,5151,5151,4971,49824,9001,498
2019-11-121,4841,5141,4811,51130,3001,511
2019-11-111,4701,4961,4701,48337,6001,483
2019-11-081,4451,4781,4451,46860,5001,468
2019-11-071,4381,4391,4291,43611,8001,436
2019-11-061,4421,4471,4281,43823,4001,438
2019-11-051,4251,4461,4211,43935,7001,439
2019-11-011,4031,4341,4001,42821,5001,428
2019-10-311,4331,4331,4041,41717,8001,417
2019-10-301,3911,4491,3861,43658,2001,436
2019-10-291,3891,3961,3831,38615,4001,386
2019-10-281,3901,3901,3821,3868,1001,386
2019-10-251,3901,3901,3721,37811,7001,378
2019-10-241,3861,3881,3771,37916,0001,379
2019-10-231,3801,3811,3661,37817,9001,378
2019-10-211,3801,3801,3691,37713,0001,377
2019-10-181,3831,3901,3661,38018,3001,380
2019-10-171,3941,3941,3711,37523,6001,375
2019-10-161,4101,4161,3941,40422,3001,404
2019-10-151,3801,4071,3801,39323,3001,393
2019-10-111,3671,3761,3521,37521,5001,375
2019-10-101,3791,3791,3521,35319,1001,353
2019-10-091,3751,3831,3721,37812,5001,378
2019-10-081,3661,3871,3571,38316,9001,383
2019-10-071,3671,3671,3481,35410,2001,354
2019-10-041,3561,3601,3441,35912,5001,359
2019-10-031,3751,3771,3461,35427,4001,354
2019-10-021,3711,4071,3711,40220,6001,402
2019-10-011,3651,3891,3621,38915,8001,389
2019-09-301,3771,3811,3521,35537,1001,355
2019-09-271,4001,4101,3801,39055,1001,390
2019-09-261,4051,4201,4001,40842,2001,408
2019-09-251,4001,4081,4001,40514,9001,405
2019-09-241,3911,4131,3901,40626,0001,406
2019-09-201,3911,3951,3581,39035,0001,390
2019-09-191,4001,4211,3701,39070,3001,390
2019-09-181,3731,3861,3681,38628,4001,386
2019-09-171,3751,3791,3591,37722,2001,377
2019-09-131,3491,3721,3351,37044,6001,370
2019-09-121,3491,3571,3401,35027,3001,350
2019-09-111,3361,3481,3301,34757,3001,347
2019-09-101,3051,3281,3051,32218,3001,322
2019-09-091,2931,3031,2871,29917,9001,299
2019-09-061,2931,2961,2881,29411,4001,294
2019-09-051,2751,2941,2731,29232,9001,292
2019-09-041,2691,2761,2661,26710,7001,267
2019-09-031,2691,2821,2691,2776,2001,277
2019-09-021,2701,2711,2651,2695,9001,269
2019-08-301,2661,2771,2661,27426,8001,274
2019-08-291,2601,2671,2531,26414,0001,264
2019-08-281,2661,2741,2591,26011,4001,260
2019-08-271,2681,2811,2681,26818,1001,268
2019-08-261,2791,2791,2571,26129,4001,261
2019-08-231,3011,3041,2871,29412,2001,294
2019-08-221,2981,3001,2911,2979,4001,297
2019-08-211,3111,3151,2961,30118,9001,301
2019-08-201,3121,3191,3031,31911,2001,319
2019-08-191,2941,3071,2941,30411,7001,304
2019-08-161,2821,3011,2781,28912,8001,289
2019-08-151,2681,2841,2611,28113,9001,281
2019-08-141,2851,2951,2731,28420,6001,284
2019-08-131,2811,2821,2651,27519,8001,275
2019-08-091,3071,3071,2881,29014,6001,290
2019-08-081,2971,3021,2731,29842,8001,298
2019-08-071,3021,3111,2961,30218,8001,302
2019-08-061,2801,3081,2741,30440,8001,304
2019-08-051,3551,3551,3011,30329,5001,303
2019-08-021,3781,3781,3211,35567,2001,355
2019-08-011,3861,3921,3721,38516,8001,385
2019-07-311,4131,4131,3951,39517,4001,395
2019-07-301,4131,4201,4131,41622,6001,416
2019-07-291,4221,4221,4111,41616,9001,416
2019-07-261,4211,4211,4041,41416,5001,414
2019-07-251,4161,4231,4101,42219,4001,422
2019-07-241,4361,4361,4171,42328,0001,423
2019-07-231,4381,4541,4331,43536,6001,435
2019-07-221,4401,4411,4311,43822,0001,438
2019-07-191,4381,4441,4251,44430,3001,444
2019-07-181,4541,4761,4281,42878,2001,428
2019-07-171,4861,4861,4371,44352,7001,443
2019-07-161,4321,4681,4311,45657,1001,456
2019-07-121,4211,4211,4071,41628,3001,416
2019-07-111,4091,4221,4051,40925,4001,409
2019-07-101,3931,4161,3821,40025,0001,400
2019-07-091,4061,4141,3941,40216,9001,402
2019-07-081,4071,4111,3951,3959,0001,395
2019-07-051,4061,4101,3941,40612,1001,406
2019-07-041,4011,4251,4001,40623,5001,406
2019-07-031,3871,4121,3831,40116,1001,401
2019-07-021,3801,3961,3731,38417,3001,384
2019-07-011,3831,3901,3701,38517,5001,385
2019-06-281,3941,3941,3701,37321,6001,373
2019-06-271,3611,3821,3611,36720,0001,367
2019-06-261,3621,3751,3291,36054,7001,360
2019-06-251,3411,3461,3301,33222,1001,332
2019-06-241,3461,3531,3351,34712,0001,347
2019-06-211,3351,3671,3331,33671,2001,336
2019-06-201,3391,3471,3281,33023,9001,330
2019-06-191,3411,3511,3321,33916,6001,339
2019-06-181,3531,3531,3281,33016,8001,330
2019-06-171,3711,3711,3491,3539,8001,353
2019-06-141,3651,3831,3521,37218,2001,372
2019-06-131,4121,4121,3591,36532,0001,365
2019-06-121,3881,4231,3841,41140,6001,411
2019-06-111,3751,3881,3751,38120,7001,381
2019-06-101,3561,3781,3511,36923,5001,369
2019-06-071,3171,3581,3041,35023,7001,350
2019-06-061,3331,3331,3121,31619,0001,316
2019-06-051,3201,3371,3131,33318,4001,333
2019-06-041,3011,3121,2921,31116,0001,311
2019-06-031,3301,3301,2931,29424,8001,294
2019-05-311,3531,3541,3321,33217,0001,332
2019-05-301,3621,3631,3501,35617,1001,356
2019-05-291,3801,3831,3621,37026,8001,370
2019-05-281,3971,3971,3801,38013,3001,380
2019-05-271,4011,4011,3801,39022,5001,390
2019-05-241,4071,4071,3901,40119,6001,401
2019-05-231,3951,4181,3951,40425,3001,404
2019-05-221,4531,4541,3881,38850,2001,388
2019-05-211,4551,4611,4451,4499,0001,449
2019-05-201,4631,4721,4441,45510,6001,455
2019-05-171,4471,4621,4421,45222,8001,452
2019-05-161,4521,4601,4231,42939,1001,429
2019-05-151,5131,5131,4241,46977,3001,469
2019-05-141,5041,5101,4861,49424,3001,494
2019-05-131,5181,5301,5081,51015,5001,510
2019-05-101,5071,5421,5071,52738,0001,527
2019-05-091,5451,5581,5011,50229,4001,502
2019-05-081,5771,5771,5491,55719,2001,557
2019-05-071,6101,6101,5751,57724,2001,577
2019-04-261,5881,6261,5661,61540,7001,615
2019-04-251,5581,5801,5431,57520,9001,575
2019-04-241,5791,5791,5421,54517,4001,545
2019-04-231,5811,5851,5601,56910,9001,569
2019-04-221,5801,5861,5771,5815,3001,581
2019-04-191,5781,5901,5771,58911,1001,589
2019-04-181,5821,5861,5591,56623,7001,566
2019-04-171,5891,5911,5741,57627,9001,576
2019-04-161,5861,6091,5861,59612,9001,596
2019-04-151,5551,5861,5521,58237,0001,582
2019-04-121,5491,5491,5311,53617,7001,536
2019-04-111,5501,5541,5341,54313,4001,543
2019-04-101,5561,5561,5371,54911,6001,549
2019-04-091,6001,6001,5551,56122,3001,561
2019-04-081,6001,6081,5981,60011,8001,600
2019-04-051,5931,6041,5911,6009,3001,600
2019-04-041,5951,6091,5891,59310,1001,593
2019-04-031,5881,6001,5721,5979,3001,597
2019-04-021,6191,6201,5861,58928,5001,589
2019-04-011,5661,6181,5661,61750,4001,617
2019-03-291,5881,5901,5581,56420,6001,564
2019-03-281,6031,6031,5581,58621,9001,586
2019-03-271,5811,6111,5721,60918,9001,609
2019-03-261,5981,6431,5981,63947,2001,639
2019-03-251,6091,6091,5781,58923,1001,589
2019-03-221,6001,6121,5911,61033,8001,610
2019-03-201,6161,6181,5901,60035,7001,600
2019-03-191,6171,6171,5971,60319,7001,603
2019-03-181,6071,6191,6021,61330,0001,613
2019-03-151,6151,6231,6051,60518,3001,605
2019-03-141,6191,6201,6041,61016,3001,610
2019-03-131,6211,6221,6021,60214,3001,602
2019-03-121,6051,6261,6051,62112,5001,621
2019-03-111,6101,6161,6041,60410,7001,604
2019-03-081,6201,6211,6021,60622,8001,606
2019-03-071,6461,6461,6241,62824,4001,628
2019-03-061,6581,6581,6441,65314,7001,653
2019-03-051,6731,6771,6591,66611,0001,666
2019-03-041,6661,6841,6641,6807,6001,680
2019-03-011,6591,6711,6581,66612,9001,666
2019-02-281,6611,6661,6511,66112,3001,661
2019-02-271,6601,6601,6401,65216,7001,652
2019-02-261,6811,6841,6371,65421,5001,654
2019-02-251,6541,6661,6401,66612,3001,666
2019-02-221,6621,6621,6471,65214,6001,652
2019-02-211,6651,6721,6581,6646,9001,664
2019-02-201,6701,6801,6581,66522,6001,665
2019-02-191,6561,6651,6431,6649,8001,664
2019-02-181,6271,6591,6251,65023,6001,650
2019-02-151,6251,6251,6031,61519,9001,615
2019-02-141,6451,6481,6231,63117,0001,631
2019-02-131,6611,6731,6451,65412,3001,654
2019-02-121,6291,6701,6251,65421,0001,654
2019-02-081,6741,6801,6401,64119,0001,641
2019-02-071,6931,7041,6801,69528,4001,695
2019-02-061,7111,7131,6961,7048,4001,704
2019-02-051,7051,7111,6851,71113,0001,711
2019-02-041,7001,7001,6621,69020,4001,690
2019-02-011,6471,7301,6451,66054,8001,660
2019-01-311,6521,6771,6491,66430,4001,664
2019-01-301,6451,6481,6171,64130,5001,641
2019-01-291,6181,6451,6061,64523,7001,645
2019-01-281,6281,6311,6111,61816,5001,618
2019-01-251,6391,6501,6231,62819,5001,628
2019-01-241,6161,6301,6091,6277,3001,627
2019-01-231,6231,6261,6071,60816,2001,608
2019-01-221,6421,6481,6291,63614,8001,636
2019-01-211,6471,6531,6351,64217,7001,642
2019-01-181,6301,6451,6201,63721,7001,637
2019-01-171,6251,6301,6091,62019,3001,620
2019-01-161,6611,6611,6131,61821,7001,618
2019-01-151,6321,6721,6321,66031,0001,660
2019-01-111,6371,6561,6351,64626,3001,646
2019-01-101,6701,6701,6341,65218,6001,652
2019-01-091,6921,7071,6621,67818,5001,678
2019-01-081,6941,7071,6741,69112,5001,691
2019-01-071,7101,7321,6801,69414,2001,694
2019-01-041,6401,6641,5981,66118,0001,661

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