9305 (株)ヤマタネの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,460	2,472	2,447	2,463	11,900	2,463
2023-12-28	2,440	2,462	2,424	2,450	24,500	2,450
2023-12-27	2,433	2,441	2,396	2,440	26,300	2,440
2023-12-26	2,451	2,458	2,430	2,430	20,300	2,430
2023-12-25	2,436	2,458	2,422	2,447	24,900	2,447
2023-12-22	2,410	2,435	2,406	2,424	42,800	2,424
2023-12-21	2,356	2,404	2,343	2,388	30,500	2,388
2023-12-20	2,320	2,370	2,316	2,368	36,300	2,368
2023-12-19	2,300	2,315	2,292	2,311	22,900	2,311
2023-12-18	2,288	2,289	2,210	2,285	29,300	2,285
2023-12-15	2,309	2,323	2,284	2,293	26,000	2,293
2023-12-14	2,328	2,333	2,292	2,302	30,900	2,302
2023-12-13	2,320	2,324	2,293	2,314	19,900	2,314
2023-12-12	2,307	2,325	2,297	2,320	36,600	2,320
2023-12-11	2,300	2,315	2,286	2,303	27,300	2,303
2023-12-08	2,278	2,304	2,273	2,281	41,100	2,281
2023-12-07	2,305	2,308	2,281	2,282	22,000	2,282
2023-12-06	2,264	2,310	2,258	2,305	38,200	2,305
2023-12-05	2,267	2,277	2,247	2,264	20,300	2,264
2023-12-04	2,251	2,281	2,250	2,267	15,500	2,267
2023-12-01	2,252	2,267	2,240	2,251	21,600	2,251
2023-11-30	2,267	2,267	2,210	2,248	39,900	2,248
2023-11-29	2,210	2,270	2,194	2,267	36,900	2,267
2023-11-28	2,200	2,236	2,193	2,207	25,700	2,207
2023-11-27	2,170	2,217	2,170	2,200	18,600	2,200
2023-11-24	2,145	2,179	2,145	2,170	18,600	2,170
2023-11-22	2,120	2,142	2,118	2,134	27,800	2,134
2023-11-21	2,156	2,164	2,121	2,121	34,100	2,121
2023-11-20	2,205	2,219	2,156	2,160	30,200	2,160
2023-11-17	2,215	2,217	2,197	2,200	24,700	2,200
2023-11-16	2,236	2,260	2,208	2,215	45,600	2,215
2023-11-15	2,279	2,279	2,248	2,254	17,800	2,254
2023-11-14	2,261	2,275	2,259	2,265	23,500	2,265
2023-11-13	2,235	2,269	2,232	2,261	35,600	2,261
2023-11-10	2,218	2,230	2,190	2,230	20,200	2,230
2023-11-09	2,207	2,219	2,174	2,205	33,100	2,205
2023-11-08	2,216	2,220	2,177	2,207	32,600	2,207
2023-11-07	2,179	2,216	2,177	2,203	41,700	2,203
2023-11-06	2,298	2,298	2,170	2,192	62,300	2,192
2023-11-02	2,250	2,289	2,210	2,248	69,100	2,248
2023-11-01	2,215	2,248	2,208	2,247	18,700	2,247
2023-10-31	2,201	2,219	2,187	2,219	19,000	2,219
2023-10-30	2,233	2,247	2,191	2,198	19,600	2,198
2023-10-27	2,219	2,248	2,217	2,238	22,200	2,238
2023-10-26	2,192	2,205	2,175	2,196	20,200	2,196
2023-10-25	2,168	2,207	2,168	2,192	17,400	2,192
2023-10-24	2,150	2,174	2,115	2,168	28,500	2,168
2023-10-23	2,179	2,219	2,143	2,145	41,700	2,145
2023-10-20	2,108	2,168	2,082	2,145	57,500	2,145
2023-10-19	2,103	2,121	2,076	2,097	19,800	2,097
2023-10-18	2,084	2,103	2,072	2,103	27,600	2,103
2023-10-17	2,039	2,084	2,039	2,077	23,500	2,077
2023-10-16	2,022	2,047	2,010	2,043	36,700	2,043
2023-10-13	2,061	2,062	2,028	2,035	12,200	2,035
2023-10-12	2,077	2,077	2,035	2,061	23,000	2,061
2023-10-11	2,077	2,077	2,051	2,060	27,600	2,060
2023-10-10	2,057	2,083	2,056	2,077	32,200	2,077
2023-10-06	2,050	2,082	2,044	2,053	44,000	2,053
2023-10-05	2,033	2,065	2,033	2,055	37,200	2,055
2023-10-04	2,020	2,057	1,986	2,009	58,200	2,009
2023-10-03	2,050	2,080	2,050	2,061	30,300	2,061
2023-10-02	2,086	2,093	2,045	2,052	33,300	2,052
2023-09-29	2,098	2,126	2,059	2,082	54,900	2,082
2023-09-28	2,106	2,144	2,080	2,093	47,200	2,093
2023-09-27	2,129	2,130	2,084	2,115	68,500	2,115
2023-09-26	2,111	2,142	2,108	2,126	39,900	2,126
2023-09-25	2,082	2,096	2,070	2,096	14,500	2,096
2023-09-22	2,055	2,088	2,046	2,080	20,800	2,080
2023-09-21	2,043	2,079	2,043	2,062	21,400	2,062
2023-09-20	2,088	2,088	2,042	2,043	29,300	2,043
2023-09-19	2,080	2,086	2,060	2,081	32,000	2,081
2023-09-15	2,082	2,089	2,063	2,075	32,700	2,075
2023-09-14	2,040	2,077	2,036	2,077	62,400	2,077
2023-09-13	2,048	2,055	2,020	2,029	22,100	2,029
2023-09-12	2,042	2,062	2,042	2,048	15,000	2,048
2023-09-11	2,081	2,097	2,048	2,064	22,400	2,064
2023-09-08	2,070	2,098	2,070	2,072	39,900	2,072
2023-09-07	2,097	2,108	2,082	2,092	33,500	2,092
2023-09-06	2,079	2,100	2,072	2,097	25,800	2,097
2023-09-05	2,049	2,078	2,033	2,075	23,600	2,075
2023-09-04	2,027	2,054	2,021	2,054	22,700	2,054
2023-09-01	2,040	2,041	2,028	2,034	35,600	2,034
2023-08-31	1,996	2,042	1,985	2,040	47,500	2,040
2023-08-30	1,918	2,007	1,918	2,001	100,900	2,001
2023-08-29	1,900	1,918	1,894	1,898	20,300	1,898
2023-08-28	1,844	1,894	1,844	1,894	31,300	1,894
2023-08-25	1,832	1,844	1,823	1,836	15,000	1,836
2023-08-24	1,835	1,839	1,821	1,839	19,500	1,839
2023-08-23	1,790	1,834	1,788	1,834	47,400	1,834
2023-08-22	1,800	1,800	1,777	1,789	26,000	1,789
2023-08-21	1,790	1,804	1,782	1,782	27,100	1,782
2023-08-18	1,780	1,811	1,780	1,798	16,000	1,798
2023-08-17	1,817	1,819	1,775	1,796	47,500	1,796
2023-08-16	1,840	1,860	1,833	1,833	33,000	1,833
2023-08-15	1,843	1,858	1,839	1,842	14,800	1,842
2023-08-14	1,843	1,880	1,833	1,843	54,000	1,843
2023-08-10	1,818	1,840	1,803	1,840	25,300	1,840
2023-08-09	1,833	1,835	1,813	1,818	17,800	1,818
2023-08-08	1,831	1,838	1,826	1,833	20,600	1,833
2023-08-07	1,807	1,834	1,800	1,830	20,100	1,830
2023-08-04	1,813	1,836	1,790	1,830	60,300	1,830
2023-08-03	1,822	1,833	1,811	1,813	22,100	1,813
2023-08-02	1,841	1,842	1,826	1,833	15,900	1,833
2023-08-01	1,850	1,850	1,833	1,841	22,200	1,841
2023-07-31	1,867	1,867	1,851	1,858	24,800	1,858
2023-07-28	1,851	1,854	1,833	1,854	26,900	1,854
2023-07-27	1,833	1,865	1,831	1,862	31,500	1,862
2023-07-26	1,822	1,832	1,808	1,831	24,000	1,831
2023-07-25	1,804	1,833	1,804	1,819	22,600	1,819
2023-07-24	1,790	1,825	1,785	1,816	30,800	1,816
2023-07-21	1,798	1,798	1,783	1,788	13,700	1,788
2023-07-20	1,814	1,814	1,780	1,793	22,500	1,793
2023-07-19	1,752	1,810	1,752	1,807	56,100	1,807
2023-07-18	1,715	1,739	1,711	1,739	26,200	1,739
2023-07-14	1,715	1,715	1,689	1,693	13,900	1,693
2023-07-13	1,720	1,720	1,700	1,711	11,900	1,711
2023-07-12	1,712	1,725	1,692	1,720	22,500	1,720
2023-07-11	1,710	1,711	1,695	1,699	12,200	1,699
2023-07-10	1,709	1,718	1,697	1,710	15,100	1,710
2023-07-07	1,701	1,721	1,685	1,709	20,000	1,709
2023-07-06	1,715	1,726	1,700	1,702	29,500	1,702
2023-07-05	1,707	1,712	1,699	1,712	21,600	1,712
2023-07-04	1,731	1,731	1,717	1,717	13,400	1,717
2023-07-03	1,726	1,737	1,723	1,734	22,700	1,734
2023-06-30	1,729	1,729	1,715	1,724	22,300	1,724
2023-06-29	1,727	1,727	1,713	1,726	19,100	1,726
2023-06-28	1,686	1,732	1,686	1,710	48,700	1,710
2023-06-27	1,683	1,684	1,673	1,679	13,400	1,679
2023-06-26	1,688	1,694	1,676	1,686	22,700	1,686
2023-06-23	1,680	1,690	1,673	1,687	34,100	1,687
2023-06-22	1,665	1,682	1,661	1,677	31,700	1,677
2023-06-21	1,660	1,673	1,658	1,663	16,600	1,663
2023-06-20	1,652	1,659	1,650	1,659	14,400	1,659
2023-06-19	1,653	1,660	1,646	1,658	22,300	1,658
2023-06-16	1,648	1,650	1,640	1,649	24,600	1,649
2023-06-15	1,638	1,653	1,631	1,642	23,500	1,642
2023-06-14	1,631	1,636	1,626	1,636	25,300	1,636
2023-06-13	1,631	1,631	1,625	1,627	15,700	1,627
2023-06-12	1,627	1,631	1,616	1,627	11,500	1,627
2023-06-09	1,610	1,623	1,607	1,621	22,800	1,621
2023-06-08	1,609	1,616	1,600	1,602	18,900	1,602
2023-06-07	1,615	1,629	1,608	1,609	23,700	1,609
2023-06-06	1,616	1,628	1,607	1,625	16,500	1,625
2023-06-05	1,632	1,636	1,623	1,624	10,700	1,624
2023-06-02	1,604	1,615	1,604	1,615	9,800	1,615
2023-06-01	1,598	1,609	1,597	1,599	12,400	1,599
2023-05-31	1,621	1,621	1,596	1,596	33,400	1,596
2023-05-30	1,637	1,642	1,623	1,628	13,400	1,628
2023-05-29	1,638	1,642	1,633	1,637	12,900	1,637
2023-05-26	1,632	1,634	1,618	1,629	21,000	1,629
2023-05-25	1,632	1,643	1,624	1,634	13,400	1,634
2023-05-24	1,635	1,641	1,633	1,634	6,500	1,634
2023-05-23	1,650	1,650	1,628	1,635	14,900	1,635
2023-05-22	1,616	1,644	1,616	1,644	21,400	1,644
2023-05-19	1,632	1,632	1,613	1,613	22,100	1,613
2023-05-18	1,629	1,634	1,614	1,625	27,200	1,625
2023-05-17	1,661	1,661	1,623	1,627	37,300	1,627
2023-05-16	1,658	1,662	1,645	1,656	31,300	1,656
2023-05-15	1,651	1,664	1,640	1,644	40,700	1,644
2023-05-12	1,687	1,694	1,679	1,680	37,200	1,680
2023-05-11	1,683	1,686	1,678	1,685	7,300	1,685
2023-05-10	1,696	1,696	1,686	1,686	10,000	1,686
2023-05-09	1,689	1,696	1,688	1,695	16,800	1,695
2023-05-08	1,694	1,699	1,680	1,689	25,700	1,689
2023-05-02	1,698	1,698	1,686	1,693	11,700	1,693
2023-05-01	1,698	1,698	1,683	1,698	17,900	1,698
2023-04-28	1,679	1,689	1,677	1,689	15,000	1,689
2023-04-27	1,685	1,686	1,678	1,682	13,200	1,682
2023-04-26	1,690	1,693	1,677	1,689	13,700	1,689
2023-04-25	1,705	1,706	1,686	1,692	20,700	1,692
2023-04-24	1,687	1,706	1,681	1,704	14,000	1,704
2023-04-21	1,680	1,695	1,680	1,683	12,800	1,683
2023-04-20	1,694	1,697	1,686	1,692	11,400	1,692
2023-04-19	1,687	1,694	1,675	1,694	46,000	1,694
2023-04-18	1,681	1,688	1,679	1,687	13,600	1,687
2023-04-17	1,682	1,685	1,673	1,680	7,600	1,680
2023-04-14	1,673	1,683	1,673	1,680	11,600	1,680
2023-04-13	1,693	1,693	1,676	1,679	6,200	1,679
2023-04-12	1,671	1,685	1,662	1,685	8,600	1,685
2023-04-11	1,670	1,672	1,652	1,671	12,400	1,671
2023-04-10	1,657	1,665	1,651	1,660	12,700	1,660
2023-04-07	1,672	1,672	1,649	1,649	17,200	1,649
2023-04-06	1,688	1,688	1,659	1,661	18,900	1,661
2023-04-05	1,688	1,688	1,661	1,681	15,200	1,681
2023-04-04	1,702	1,712	1,699	1,711	23,200	1,711
2023-04-03	1,691	1,707	1,686	1,707	24,400	1,707
2023-03-31	1,670	1,692	1,656	1,684	17,600	1,684
2023-03-30	1,651	1,682	1,651	1,682	21,700	1,682
2023-03-29	1,673	1,693	1,671	1,691	30,700	1,691
2023-03-28	1,671	1,671	1,662	1,671	15,100	1,671
2023-03-27	1,650	1,670	1,645	1,668	13,800	1,668
2023-03-24	1,659	1,661	1,645	1,649	26,000	1,649
2023-03-23	1,657	1,665	1,651	1,660	21,000	1,660
2023-03-22	1,658	1,670	1,655	1,659	17,600	1,659
2023-03-20	1,671	1,671	1,642	1,642	20,100	1,642
2023-03-17	1,674	1,684	1,665	1,678	18,500	1,678
2023-03-16	1,660	1,675	1,654	1,674	24,500	1,674
2023-03-15	1,670	1,687	1,670	1,681	13,100	1,681
2023-03-14	1,678	1,683	1,657	1,670	23,800	1,670
2023-03-13	1,702	1,707	1,695	1,707	18,800	1,707
2023-03-10	1,727	1,732	1,717	1,719	25,000	1,719
2023-03-09	1,734	1,755	1,734	1,738	18,900	1,738
2023-03-08	1,714	1,745	1,714	1,743	26,100	1,743
2023-03-07	1,705	1,729	1,705	1,725	27,200	1,725
2023-03-06	1,706	1,716	1,704	1,714	27,000	1,714
2023-03-03	1,693	1,704	1,693	1,704	18,700	1,704
2023-03-02	1,706	1,706	1,692	1,693	12,300	1,693
2023-03-01	1,699	1,710	1,690	1,706	27,500	1,706
2023-02-28	1,717	1,721	1,697	1,697	23,800	1,697
2023-02-27	1,699	1,711	1,685	1,707	24,000	1,707
2023-02-24	1,684	1,702	1,679	1,701	31,200	1,701
2023-02-22	1,675	1,683	1,665	1,679	17,700	1,679
2023-02-21	1,662	1,687	1,662	1,677	32,900	1,677
2023-02-20	1,674	1,674	1,661	1,665	7,300	1,665
2023-02-17	1,670	1,670	1,660	1,660	6,100	1,660
2023-02-16	1,671	1,674	1,659	1,674	10,100	1,674
2023-02-15	1,674	1,674	1,658	1,658	5,500	1,658
2023-02-14	1,663	1,673	1,660	1,670	9,600	1,670
2023-02-13	1,663	1,663	1,652	1,653	9,700	1,653
2023-02-10	1,654	1,671	1,654	1,659	5,800	1,659
2023-02-09	1,647	1,671	1,647	1,669	10,500	1,669
2023-02-08	1,669	1,671	1,650	1,654	11,200	1,654
2023-02-07	1,665	1,677	1,665	1,669	13,200	1,669
2023-02-06	1,669	1,678	1,662	1,674	16,500	1,674
2023-02-03	1,708	1,708	1,667	1,675	19,200	1,675
2023-02-02	1,688	1,703	1,665	1,682	29,600	1,682
2023-02-01	1,682	1,682	1,669	1,678	10,600	1,678
2023-01-31	1,657	1,675	1,657	1,663	8,700	1,663
2023-01-30	1,677	1,683	1,669	1,671	12,900	1,671
2023-01-27	1,680	1,681	1,670	1,677	11,100	1,677
2023-01-26	1,700	1,700	1,676	1,690	13,400	1,690
2023-01-25	1,687	1,696	1,675	1,694	10,200	1,694
2023-01-24	1,677	1,685	1,667	1,682	9,400	1,682
2023-01-23	1,669	1,677	1,658	1,677	12,100	1,677
2023-01-20	1,662	1,672	1,659	1,659	7,500	1,659
2023-01-19	1,652	1,662	1,644	1,648	6,000	1,648
2023-01-18	1,666	1,666	1,646	1,664	4,600	1,664
2023-01-17	1,648	1,659	1,643	1,653	8,200	1,653
2023-01-16	1,635	1,656	1,635	1,635	9,800	1,635
2023-01-13	1,670	1,670	1,649	1,654	8,600	1,654
2023-01-12	1,677	1,677	1,661	1,670	4,800	1,670
2023-01-11	1,694	1,699	1,672	1,677	13,400	1,677
2023-01-10	1,666	1,682	1,664	1,679	16,300	1,679
2023-01-06	1,615	1,660	1,615	1,660	17,400	1,660
2023-01-05	1,623	1,625	1,615	1,615	14,000	1,615
2023-01-04	1,657	1,657	1,623	1,623	10,500	1,623

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 [2023年度]

9305 (株)ヤマタネの時系列データ [2023年度]