1. HOME >
  2. 株価時系列 >
  3. 9305 >
  4. 2020年

9305 (株)ヤマタネ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3621,3711,3501,36211,0001,362
2020-12-291,3661,3751,3421,36218,1001,362
2020-12-281,3601,3651,3451,36513,4001,365
2020-12-251,3631,3631,3491,3577,8001,357
2020-12-241,3471,3581,3451,35814,7001,358
2020-12-231,3591,3591,3461,34624,3001,346
2020-12-221,3541,3661,3521,35822,7001,358
2020-12-211,3591,3701,3561,37016,7001,370
2020-12-181,3751,3751,3581,37018,6001,370
2020-12-171,3621,3751,3561,37515,1001,375
2020-12-161,3731,3911,3681,38118,5001,381
2020-12-151,3811,3921,3711,3739,1001,373
2020-12-141,3901,4041,3781,38520,5001,385
2020-12-111,3611,3841,3551,38315,7001,383
2020-12-101,3601,3781,3601,3618,2001,361
2020-12-091,3501,3771,3471,36023,8001,360
2020-12-081,3481,3651,3471,34721,4001,347
2020-12-071,3831,3831,3541,35512,6001,355
2020-12-041,3561,3731,3521,35617,0001,356
2020-12-031,3521,3691,3521,35512,2001,355
2020-12-021,3631,3881,3551,35717,8001,357
2020-12-011,3711,3761,3611,36923,2001,369
2020-11-301,3961,3961,3681,37118,9001,371
2020-11-271,3751,3991,3741,39016,7001,390
2020-11-261,3671,3831,3631,38012,8001,380
2020-11-251,3721,3771,3601,36215,3001,362
2020-11-241,3701,3811,3591,37018,8001,370
2020-11-201,3511,3591,3411,35411,4001,354
2020-11-191,3491,3631,3441,35113,9001,351
2020-11-181,3521,3801,3351,35515,8001,355
2020-11-171,3901,3901,3581,36222,9001,362
2020-11-161,3901,3971,3791,38423,1001,384
2020-11-131,4201,4201,3901,39020,2001,390
2020-11-121,4421,4421,4121,43116,8001,431
2020-11-111,4141,4341,4011,43417,5001,434
2020-11-101,4171,4261,3831,39921,8001,399
2020-11-091,4011,4041,3781,40415,8001,404
2020-11-061,3401,4101,3251,40461,1001,404
2020-11-051,3701,3771,3101,31040,0001,310
2020-11-041,3731,3731,3581,37013,9001,370
2020-11-021,3741,3811,3621,37315,6001,373
2020-10-301,3921,3921,3581,35821,8001,358
2020-10-291,3801,3821,3621,36213,5001,362
2020-10-281,3761,3961,3661,39610,3001,396
2020-10-271,3701,3811,3631,37717,0001,377
2020-10-261,3941,3941,3661,37016,6001,370
2020-10-231,3711,3781,3641,36419,1001,364
2020-10-221,3651,3801,3621,37112,0001,371
2020-10-211,3681,3791,3641,37012,2001,370
2020-10-201,3711,3801,3651,37019,0001,370
2020-10-191,3561,3671,3561,3679,6001,367
2020-10-161,3781,3781,3531,3539,6001,353
2020-10-151,3601,3721,3521,36814,5001,368
2020-10-141,3601,3661,3491,36015,0001,360
2020-10-131,3701,3801,3521,35715,1001,357
2020-10-121,3551,3661,3511,36313,1001,363
2020-10-091,3671,3681,3531,35816,8001,358
2020-10-081,3791,3791,3581,36027,9001,360
2020-10-071,3751,3751,3531,36210,8001,362
2020-10-061,3711,3861,3581,37639,0001,376
2020-10-051,3311,3681,3311,35924,6001,359
2020-10-021,3351,3441,3021,31147,2001,311
2020-09-301,3521,3521,3331,33331,3001,333
2020-09-291,3721,3821,3441,36133,3001,361
2020-09-281,3521,3991,3411,39967,8001,399
2020-09-251,3301,3581,2981,358101,6001,358
2020-09-241,3161,3301,3061,32325,4001,323
2020-09-231,3071,3251,3011,32230,2001,322
2020-09-181,3001,3321,2991,32437,1001,324
2020-09-171,2981,3001,2921,29918,8001,299
2020-09-161,2941,2991,2751,29938,5001,299
2020-09-151,2931,2931,2761,29024,5001,290
2020-09-141,2801,2931,2771,28631,2001,286
2020-09-111,2651,2901,2651,29018,6001,290
2020-09-101,2651,2801,2641,26721,7001,267
2020-09-091,2681,2751,2651,26718,1001,267
2020-09-081,2641,2751,2631,27422,8001,274
2020-09-071,2521,2711,2521,26912,5001,269
2020-09-041,2481,2591,2481,25113,5001,251
2020-09-031,2631,2631,2511,2589,6001,258
2020-09-021,2591,2601,2491,26010,3001,260
2020-09-011,2621,2621,2421,25218,7001,252
2020-08-311,2411,2601,2411,25017,7001,250
2020-08-281,2561,2631,2461,24830,2001,248
2020-08-271,2581,2601,2531,2596,9001,259
2020-08-261,2651,2651,2531,25816,2001,258
2020-08-251,2521,2611,2491,25018,1001,250
2020-08-241,2521,2591,2461,25013,0001,250
2020-08-211,2631,2681,2541,25812,4001,258
2020-08-201,2591,2681,2501,26811,0001,268
2020-08-191,2581,2611,2481,25511,7001,255
2020-08-181,2711,2711,2551,2558,9001,255
2020-08-171,2571,2861,2571,27516,6001,275
2020-08-141,2601,2631,2541,2587,8001,258
2020-08-131,2551,2691,2551,26212,7001,262
2020-08-121,2491,2691,2391,24730,7001,247
2020-08-111,2341,2491,2341,24811,4001,248
2020-08-071,2431,2441,2271,2348,7001,234
2020-08-061,2291,2361,2121,2319,6001,231
2020-08-051,2271,2351,2091,23010,4001,230
2020-08-041,2101,2341,2001,22926,0001,229
2020-08-031,2301,2401,2161,24029,4001,240
2020-07-311,2251,2251,1751,22047,2001,220
2020-07-301,2441,2541,1991,21937,7001,219
2020-07-291,2851,2901,2331,24325,6001,243
2020-07-281,3121,3121,2701,28026,4001,280
2020-07-271,2911,3141,2871,31226,8001,312
2020-07-221,2641,3211,2501,31857,8001,318
2020-07-211,2411,2511,2261,25114,3001,251
2020-07-201,2501,2501,2181,23912,8001,239
2020-07-171,2251,2281,2081,2287,3001,228
2020-07-161,2231,2301,2141,2208,2001,220
2020-07-151,2171,2221,2031,22213,0001,222
2020-07-141,1921,2091,1881,20518,6001,205
2020-07-131,1831,1881,1671,18411,3001,184
2020-07-101,1731,1771,1531,15315,1001,153
2020-07-091,1771,1981,1671,19217,6001,192
2020-07-081,1991,1991,1761,17610,4001,176
2020-07-071,1971,2001,1771,20013,0001,200
2020-07-061,1541,1841,1541,1849,4001,184
2020-07-031,1421,1591,1281,15919,9001,159
2020-07-021,1701,1771,1351,14134,8001,141
2020-07-011,1921,1921,1621,17022,5001,170
2020-06-301,2251,2291,1871,19248,7001,192
2020-06-291,1801,1991,1721,19520,3001,195
2020-06-261,1971,1991,1721,19940,0001,199
2020-06-251,1821,1861,1701,17724,9001,177
2020-06-241,1931,1951,1781,18726,4001,187
2020-06-231,1901,2091,1851,20255,2001,202
2020-06-221,2151,2201,1881,19623,7001,196
2020-06-191,2391,2391,2011,21919,4001,219
2020-06-181,2051,2351,1921,23518,0001,235
2020-06-171,2331,2331,2041,20421,3001,204
2020-06-161,1991,2391,1891,23723,9001,237
2020-06-151,1831,2061,1691,16949,7001,169
2020-06-121,1831,1911,1661,17840,9001,178
2020-06-111,2491,2491,2131,21323,3001,213
2020-06-101,2461,2571,2401,25215,4001,252
2020-06-091,2621,2681,2361,26022,0001,260
2020-06-081,2311,2621,2311,26224,5001,262
2020-06-051,2041,2311,2011,22111,4001,221
2020-06-041,2341,2351,2031,21022,5001,210
2020-06-031,2311,2321,2091,23118,6001,231
2020-06-021,2181,2291,2121,21715,7001,217
2020-06-011,2281,2341,2121,21414,4001,214
2020-05-291,2481,2671,2271,23321,6001,233
2020-05-281,2471,2581,2331,25830,7001,258
2020-05-271,2161,2371,1961,23749,1001,237
2020-05-261,1891,2171,1781,21644,2001,216
2020-05-251,2001,2111,1681,17157,0001,171
2020-05-221,2141,2311,1801,22431,1001,224
2020-05-211,2471,2481,2081,21817,4001,218
2020-05-201,2451,2471,2321,24523,7001,245
2020-05-191,2391,2451,2211,24529,0001,245
2020-05-181,2471,2481,2221,24816,1001,248
2020-05-151,2191,2441,2061,24418,6001,244
2020-05-141,2471,2471,2101,21020,4001,210
2020-05-131,2281,2481,2191,24013,6001,240
2020-05-121,2381,2461,2271,23814,8001,238
2020-05-111,2161,2491,2111,24915,9001,249
2020-05-081,1951,2181,1951,20522,9001,205
2020-05-071,1901,2051,1791,19314,2001,193
2020-05-011,2111,2201,1811,18927,5001,189
2020-04-301,2431,2581,2131,21540,3001,215
2020-04-281,2081,2261,1811,22521,2001,225
2020-04-271,1731,2041,1581,19529,0001,195
2020-04-241,1681,1681,1411,15836,2001,158
2020-04-231,1401,1691,1401,16325,8001,163
2020-04-221,1781,1791,1321,13553,9001,135
2020-04-211,1951,2051,1721,19014,7001,190
2020-04-201,2291,2301,1951,20424,1001,204
2020-04-171,2471,2501,2161,23230,0001,232
2020-04-161,1561,2391,1561,23945,5001,239
2020-04-151,1781,1791,1551,16730,5001,167
2020-04-141,1911,1931,1611,18627,9001,186
2020-04-131,1251,1881,1231,16735,7001,167
2020-04-101,1391,1451,1141,12533,1001,125
2020-04-091,1481,1501,1181,13642,3001,136
2020-04-081,1271,1521,1211,14229,3001,142
2020-04-071,1101,1421,0961,13478,8001,134
2020-04-061,0431,1551,0231,117121,6001,117
2020-04-031,0361,0481,0161,04526,1001,045
2020-04-021,0541,0861,0231,02933,8001,029
2020-04-011,0921,1031,0541,06838,0001,068
2020-03-311,1051,1301,0861,10843,7001,108
2020-03-301,1191,1191,0591,10458,3001,104
2020-03-271,1451,1691,1121,16989,7001,169
2020-03-261,0641,1461,0231,13965,0001,139
2020-03-251,0501,0761,0361,06960,3001,069
2020-03-249571,0109561,00689,9001,006
2020-03-23953958932937107,700937
2020-03-1997097793293874,300938
2020-03-18970993955955142,400955
2020-03-17957977921960158,000960
2020-03-161,0441,05199399638,000996
2020-03-131,0001,0539781,04970,1001,049
2020-03-121,1221,1221,0781,09793,0001,097
2020-03-111,1481,1691,1361,13673,2001,136
2020-03-101,1471,1581,1021,14893,2001,148
2020-03-091,2171,2251,1841,20249,5001,202
2020-03-061,2871,2931,2591,25937,2001,259
2020-03-051,3231,3301,3161,31713,7001,317
2020-03-041,3001,3361,2931,31616,5001,316
2020-03-031,3731,3751,3151,31528,4001,315
2020-03-021,3121,3721,3031,34622,2001,346
2020-02-281,2981,3561,2901,31335,5001,313
2020-02-271,3721,3751,3331,33347,6001,333
2020-02-261,3711,3861,3671,37447,0001,374
2020-02-251,4281,4281,4011,40142,7001,401
2020-02-211,4761,4791,4661,4669,0001,466
2020-02-201,5061,5061,4751,47610,1001,476
2020-02-191,4861,5031,4811,48311,0001,483
2020-02-181,5141,5141,4861,48614,7001,486
2020-02-171,5291,5291,5051,5146,8001,514
2020-02-141,5301,5301,5181,52910,4001,529
2020-02-131,5321,5321,5201,5269,5001,526
2020-02-121,5311,5381,5131,52417,4001,524
2020-02-101,5621,5621,5351,53712,0001,537
2020-02-071,5971,5971,5481,5629,2001,562
2020-02-061,5801,5951,5731,58914,7001,589
2020-02-051,5261,5641,5261,55317,9001,553
2020-02-041,5181,5331,5131,5268,5001,526
2020-02-031,4991,5211,4951,51210,4001,512
2020-01-311,5131,5291,5051,5057,2001,505
2020-01-301,5411,5411,5131,51618,8001,516
2020-01-291,5301,5451,5301,54110,7001,541
2020-01-281,5441,5501,5281,54013,8001,540
2020-01-271,5601,5651,5421,55013,0001,550
2020-01-241,5891,5891,5701,5728,9001,572
2020-01-231,5951,5981,5781,5788,6001,578
2020-01-221,5961,6021,5951,5967,8001,596
2020-01-211,5811,5951,5811,5956,6001,595
2020-01-201,5951,6001,5811,5819,1001,581
2020-01-171,5801,5981,5701,58411,5001,584
2020-01-161,5961,5961,5711,5719,5001,571
2020-01-151,5901,5971,5821,5885,3001,588
2020-01-141,6051,6051,5871,59613,3001,596
2020-01-101,5911,6021,5891,60015,2001,600
2020-01-091,5761,6001,5761,5988,1001,598
2020-01-081,5951,5951,5511,56722,4001,567
2020-01-071,6121,6241,6001,60022,3001,600
2020-01-061,6041,6211,5961,61231,7001,612

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