9065 山九(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 485 | 485 | 481 | 483 | 148,000 | 2,415 |
| 1990-12-27 | 485 | 489 | 483 | 485 | 311,000 | 2,425 |
| 1990-12-26 | 483 | 490 | 483 | 485 | 327,000 | 2,425 |
| 1990-12-25 | 505 | 505 | 485 | 487 | 81,000 | 2,435 |
| 1990-12-21 | 520 | 520 | 510 | 511 | 154,000 | 2,555 |
| 1990-12-20 | 559 | 560 | 533 | 533 | 153,000 | 2,665 |
| 1990-12-19 | 561 | 569 | 550 | 565 | 285,000 | 2,825 |
| 1990-12-18 | 553 | 560 | 548 | 556 | 123,000 | 2,780 |
| 1990-12-17 | 570 | 570 | 555 | 555 | 151,000 | 2,775 |
| 1990-12-14 | 560 | 570 | 550 | 569 | 243,000 | 2,845 |
| 1990-12-13 | 550 | 560 | 540 | 560 | 269,000 | 2,800 |
| 1990-12-12 | 535 | 545 | 526 | 540 | 390,000 | 2,700 |
| 1990-12-11 | 525 | 535 | 515 | 535 | 409,000 | 2,675 |
| 1990-12-10 | 540 | 545 | 520 | 535 | 234,000 | 2,675 |
| 1990-12-07 | 500 | 528 | 500 | 528 | 378,000 | 2,640 |
| 1990-12-06 | 479 | 488 | 470 | 474 | 158,000 | 2,370 |
| 1990-12-05 | 476 | 480 | 465 | 474 | 244,000 | 2,370 |
| 1990-12-04 | 500 | 500 | 495 | 495 | 190,000 | 2,475 |
| 1990-12-03 | 509 | 522 | 506 | 518 | 198,000 | 2,590 |
| 1990-11-30 | 490 | 504 | 490 | 504 | 137,000 | 2,520 |
| 1990-11-29 | 500 | 505 | 495 | 505 | 184,000 | 2,525 |
| 1990-11-28 | 519 | 520 | 500 | 515 | 221,000 | 2,575 |
| 1990-11-27 | 505 | 520 | 505 | 520 | 115,000 | 2,600 |
| 1990-11-26 | 516 | 530 | 510 | 525 | 353,000 | 2,625 |
| 1990-11-22 | 530 | 539 | 515 | 521 | 342,000 | 2,605 |
| 1990-11-21 | 535 | 560 | 535 | 535 | 87,000 | 2,675 |
| 1990-11-20 | 580 | 585 | 565 | 585 | 55,000 | 2,925 |
| 1990-11-19 | 589 | 589 | 561 | 585 | 228,000 | 2,925 |
| 1990-11-16 | 565 | 589 | 565 | 589 | 178,000 | 2,945 |
| 1990-11-15 | 630 | 630 | 595 | 605 | 281,000 | 3,025 |
| 1990-11-14 | 658 | 660 | 632 | 650 | 370,000 | 3,250 |
| 1990-11-13 | 628 | 663 | 619 | 663 | 231,000 | 3,315 |
| 1990-11-09 | 605 | 613 | 585 | 613 | 347,000 | 3,065 |
| 1990-11-08 | 650 | 650 | 628 | 634 | 145,000 | 3,170 |
| 1990-11-07 | 640 | 670 | 635 | 670 | 301,000 | 3,350 |
| 1990-11-06 | 685 | 685 | 650 | 665 | 134,000 | 3,325 |
| 1990-11-05 | 677 | 687 | 670 | 685 | 207,000 | 3,425 |
| 1990-11-02 | 669 | 680 | 654 | 677 | 296,000 | 3,385 |
| 1990-11-01 | 690 | 690 | 662 | 690 | 344,000 | 3,450 |
| 1990-10-31 | 700 | 721 | 700 | 710 | 1,590,000 | 3,550 |
| 1990-10-30 | 663 | 690 | 663 | 690 | 1,498,000 | 3,450 |
| 1990-10-29 | 619 | 655 | 618 | 655 | 588,000 | 3,275 |
| 1990-10-26 | 630 | 630 | 618 | 618 | 156,000 | 3,090 |
| 1990-10-25 | 616 | 630 | 616 | 630 | 299,000 | 3,150 |
| 1990-10-24 | 619 | 619 | 605 | 615 | 101,000 | 3,075 |
| 1990-10-23 | 625 | 625 | 609 | 620 | 150,000 | 3,100 |
| 1990-10-22 | 615 | 629 | 610 | 625 | 174,000 | 3,125 |
| 1990-10-19 | 619 | 625 | 608 | 620 | 690,000 | 3,100 |
| 1990-10-18 | 584 | 605 | 570 | 605 | 691,000 | 3,025 |
| 1990-10-17 | 550 | 580 | 545 | 580 | 295,000 | 2,900 |
| 1990-10-16 | 537 | 550 | 535 | 550 | 168,000 | 2,750 |
| 1990-10-15 | 539 | 539 | 530 | 532 | 75,000 | 2,660 |
| 1990-10-12 | 539 | 539 | 520 | 539 | 68,000 | 2,695 |
| 1990-10-11 | 525 | 550 | 500 | 550 | 95,000 | 2,750 |
| 1990-10-09 | 527 | 549 | 527 | 530 | 123,000 | 2,650 |
| 1990-10-08 | 511 | 536 | 511 | 516 | 140,000 | 2,580 |
| 1990-10-05 | 510 | 535 | 510 | 511 | 126,000 | 2,555 |
| 1990-10-04 | 500 | 510 | 496 | 510 | 117,000 | 2,550 |
| 1990-10-03 | 520 | 525 | 510 | 510 | 125,000 | 2,550 |
| 1990-10-02 | 472 | 479 | 465 | 479 | 205,000 | 2,395 |
| 1990-10-01 | 474 | 484 | 469 | 470 | 157,000 | 2,350 |
| 1990-09-28 | 496 | 496 | 489 | 489 | 116,000 | 2,445 |
| 1990-09-27 | 520 | 535 | 510 | 535 | 228,000 | 2,675 |
| 1990-09-26 | 550 | 555 | 520 | 550 | 108,000 | 2,750 |
| 1990-09-25 | 559 | 565 | 540 | 560 | 92,000 | 2,800 |
| 1990-09-21 | 565 | 565 | 550 | 565 | 136,000 | 2,825 |
| 1990-09-20 | 571 | 575 | 555 | 569 | 121,000 | 2,845 |
| 1990-09-19 | 600 | 600 | 571 | 575 | 138,000 | 2,875 |
| 1990-09-18 | 596 | 604 | 570 | 570 | 62,000 | 2,850 |
| 1990-09-17 | 620 | 620 | 606 | 606 | 34,000 | 3,030 |
| 1990-09-14 | 613 | 620 | 613 | 615 | 69,000 | 3,075 |
| 1990-09-13 | 605 | 620 | 605 | 619 | 136,000 | 3,095 |
| 1990-09-12 | 580 | 600 | 571 | 600 | 283,000 | 3,000 |
| 1990-09-11 | 610 | 611 | 576 | 580 | 54,000 | 2,900 |
| 1990-09-10 | 590 | 600 | 570 | 600 | 106,000 | 3,000 |
| 1990-09-07 | 567 | 599 | 545 | 590 | 154,000 | 2,950 |
| 1990-09-06 | 600 | 600 | 570 | 590 | 77,000 | 2,950 |
| 1990-09-05 | 615 | 615 | 580 | 600 | 161,000 | 3,000 |
| 1990-09-04 | 625 | 625 | 600 | 610 | 54,000 | 3,050 |
| 1990-09-03 | 629 | 630 | 620 | 620 | 56,000 | 3,100 |
| 1990-08-31 | 610 | 630 | 605 | 630 | 98,000 | 3,150 |
| 1990-08-30 | 620 | 620 | 600 | 619 | 48,000 | 3,095 |
| 1990-08-29 | 629 | 630 | 610 | 630 | 92,000 | 3,150 |
| 1990-08-28 | 615 | 630 | 600 | 620 | 130,000 | 3,100 |
| 1990-08-27 | 569 | 610 | 569 | 610 | 58,000 | 3,050 |
| 1990-08-24 | 560 | 582 | 539 | 570 | 207,000 | 2,850 |
| 1990-08-23 | 640 | 640 | 570 | 570 | 145,000 | 2,850 |
| 1990-08-22 | 658 | 667 | 640 | 648 | 107,000 | 3,240 |
| 1990-08-21 | 684 | 684 | 667 | 678 | 45,000 | 3,390 |
| 1990-08-20 | 660 | 679 | 650 | 679 | 75,000 | 3,395 |
| 1990-08-17 | 660 | 680 | 650 | 680 | 42,000 | 3,400 |
| 1990-08-16 | 699 | 699 | 680 | 680 | 40,000 | 3,400 |
| 1990-08-15 | 699 | 700 | 680 | 700 | 98,000 | 3,500 |
| 1990-08-14 | 695 | 695 | 680 | 689 | 47,000 | 3,445 |
| 1990-08-13 | 702 | 702 | 650 | 700 | 145,000 | 3,500 |
| 1990-08-10 | 711 | 719 | 704 | 709 | 99,000 | 3,545 |
| 1990-08-09 | 690 | 711 | 680 | 711 | 175,000 | 3,555 |
| 1990-08-08 | 693 | 709 | 690 | 700 | 133,000 | 3,500 |
| 1990-08-07 | 670 | 710 | 670 | 699 | 208,000 | 3,495 |
| 1990-08-06 | 710 | 711 | 690 | 710 | 116,000 | 3,550 |
| 1990-08-03 | 735 | 740 | 721 | 721 | 227,000 | 3,605 |
| 1990-08-02 | 750 | 750 | 735 | 735 | 77,000 | 3,675 |
| 1990-08-01 | 752 | 779 | 752 | 760 | 170,000 | 3,800 |
| 1990-07-31 | 745 | 760 | 745 | 760 | 154,000 | 3,800 |
| 1990-07-30 | 750 | 752 | 745 | 745 | 108,000 | 3,725 |
| 1990-07-27 | 750 | 760 | 750 | 750 | 192,000 | 3,750 |
| 1990-07-26 | 761 | 765 | 753 | 765 | 148,000 | 3,825 |
| 1990-07-25 | 780 | 782 | 760 | 760 | 165,000 | 3,800 |
| 1990-07-24 | 780 | 784 | 771 | 771 | 189,000 | 3,855 |
| 1990-07-23 | 792 | 800 | 780 | 780 | 587,000 | 3,900 |
| 1990-07-20 | 785 | 800 | 785 | 800 | 162,000 | 4,000 |
| 1990-07-19 | 790 | 800 | 783 | 800 | 285,000 | 4,000 |
| 1990-07-18 | 795 | 800 | 791 | 800 | 316,000 | 4,000 |
| 1990-07-17 | 761 | 795 | 760 | 794 | 211,000 | 3,970 |
| 1990-07-16 | 751 | 770 | 751 | 770 | 191,000 | 3,850 |
| 1990-07-13 | 755 | 770 | 755 | 761 | 171,000 | 3,805 |
| 1990-07-12 | 760 | 770 | 760 | 760 | 236,000 | 3,800 |
| 1990-07-11 | 755 | 779 | 755 | 770 | 387,000 | 3,850 |
| 1990-07-10 | 767 | 767 | 750 | 760 | 978,000 | 3,800 |
| 1990-07-09 | 770 | 779 | 770 | 775 | 198,000 | 3,875 |
| 1990-07-06 | 785 | 789 | 777 | 777 | 152,000 | 3,885 |
| 1990-07-05 | 786 | 790 | 784 | 784 | 92,000 | 3,920 |
| 1990-07-04 | 790 | 795 | 780 | 785 | 152,000 | 3,925 |
| 1990-07-03 | 790 | 797 | 776 | 790 | 204,000 | 3,950 |
| 1990-07-02 | 785 | 785 | 770 | 773 | 194,000 | 3,865 |
| 1990-06-29 | 776 | 800 | 765 | 800 | 374,000 | 4,000 |
| 1990-06-28 | 773 | 780 | 773 | 773 | 211,000 | 3,865 |
| 1990-06-27 | 765 | 785 | 760 | 780 | 203,000 | 3,900 |
| 1990-06-26 | 752 | 785 | 751 | 785 | 87,000 | 3,925 |
| 1990-06-25 | 775 | 775 | 758 | 768 | 128,000 | 3,840 |
| 1990-06-22 | 775 | 775 | 770 | 773 | 160,000 | 3,865 |
| 1990-06-21 | 771 | 785 | 770 | 785 | 138,000 | 3,925 |
| 1990-06-20 | 780 | 785 | 771 | 772 | 107,000 | 3,860 |
| 1990-06-19 | 780 | 780 | 760 | 780 | 124,000 | 3,900 |
| 1990-06-18 | 790 | 800 | 787 | 787 | 105,000 | 3,935 |
| 1990-06-15 | 790 | 800 | 790 | 800 | 112,000 | 4,000 |
| 1990-06-14 | 793 | 809 | 787 | 809 | 155,000 | 4,045 |
| 1990-06-13 | 809 | 809 | 800 | 803 | 123,000 | 4,015 |
| 1990-06-12 | 810 | 810 | 803 | 810 | 132,000 | 4,050 |
| 1990-06-11 | 838 | 838 | 800 | 803 | 49,000 | 4,015 |
| 1990-06-08 | 811 | 838 | 809 | 838 | 152,000 | 4,190 |
| 1990-06-07 | 815 | 833 | 815 | 820 | 40,000 | 4,100 |
| 1990-06-06 | 835 | 840 | 821 | 825 | 107,000 | 4,125 |
| 1990-06-05 | 830 | 850 | 825 | 845 | 237,000 | 4,225 |
| 1990-06-04 | 839 | 850 | 831 | 848 | 110,000 | 4,240 |
| 1990-06-01 | 842 | 858 | 839 | 849 | 297,000 | 4,245 |
| 1990-05-31 | 830 | 832 | 820 | 832 | 150,000 | 4,160 |
| 1990-05-30 | 819 | 828 | 810 | 825 | 199,000 | 4,125 |
| 1990-05-29 | 810 | 830 | 810 | 819 | 180,000 | 4,095 |
| 1990-05-28 | 819 | 829 | 811 | 815 | 291,000 | 4,075 |
| 1990-05-25 | 820 | 820 | 805 | 811 | 171,000 | 4,055 |
| 1990-05-24 | 800 | 810 | 800 | 810 | 124,000 | 4,050 |
| 1990-05-23 | 811 | 815 | 801 | 810 | 108,000 | 4,050 |
| 1990-05-22 | 800 | 816 | 791 | 791 | 178,000 | 3,955 |
| 1990-05-21 | 830 | 830 | 800 | 810 | 68,000 | 4,050 |
| 1990-05-18 | 813 | 821 | 800 | 810 | 100,000 | 4,050 |
| 1990-05-17 | 835 | 840 | 815 | 820 | 181,000 | 4,100 |
| 1990-05-16 | 849 | 849 | 811 | 820 | 158,000 | 4,100 |
| 1990-05-15 | 849 | 865 | 842 | 850 | 598,000 | 4,250 |
| 1990-05-14 | 823 | 849 | 820 | 849 | 348,000 | 4,245 |
| 1990-05-11 | 839 | 839 | 815 | 820 | 301,000 | 4,100 |
| 1990-05-10 | 810 | 830 | 800 | 829 | 1,088,000 | 4,145 |
| 1990-05-09 | 793 | 813 | 790 | 804 | 349,000 | 4,020 |
| 1990-05-08 | 769 | 785 | 762 | 783 | 294,000 | 3,915 |
| 1990-05-07 | 750 | 780 | 745 | 763 | 268,000 | 3,815 |
| 1990-05-02 | 715 | 741 | 710 | 741 | 148,000 | 3,705 |
| 1990-05-01 | 703 | 715 | 703 | 710 | 170,000 | 3,550 |
| 1990-04-27 | 713 | 715 | 709 | 710 | 373,000 | 3,550 |
| 1990-04-26 | 718 | 719 | 711 | 713 | 196,000 | 3,565 |
| 1990-04-25 | 718 | 720 | 711 | 719 | 442,000 | 3,595 |
| 1990-04-24 | 720 | 725 | 710 | 718 | 223,000 | 3,590 |
| 1990-04-23 | 720 | 720 | 707 | 714 | 312,000 | 3,570 |
| 1990-04-20 | 735 | 735 | 718 | 723 | 491,000 | 3,615 |
| 1990-04-19 | 715 | 735 | 715 | 716 | 205,000 | 3,580 |
| 1990-04-18 | 710 | 716 | 695 | 701 | 289,000 | 3,505 |
| 1990-04-17 | 710 | 710 | 695 | 700 | 90,000 | 3,500 |
| 1990-04-16 | 710 | 710 | 680 | 700 | 156,000 | 3,500 |
| 1990-04-13 | 710 | 710 | 680 | 690 | 276,000 | 3,450 |
| 1990-04-12 | 740 | 740 | 700 | 700 | 290,000 | 3,500 |
| 1990-04-11 | 720 | 744 | 712 | 720 | 288,000 | 3,600 |
| 1990-04-10 | 690 | 706 | 679 | 700 | 494,000 | 3,500 |
| 1990-04-09 | 690 | 690 | 690 | 690 | 323,000 | 3,450 |
| 1990-04-05 | 535 | 540 | 495 | 520 | 533,000 | 2,600 |
| 1990-04-04 | 610 | 620 | 540 | 540 | 574,000 | 2,700 |
| 1990-04-03 | 690 | 700 | 600 | 601 | 411,000 | 3,005 |
| 1990-03-30 | 790 | 790 | 750 | 750 | 124,000 | 3,750 |
| 1990-03-29 | 795 | 805 | 790 | 790 | 166,000 | 3,950 |
| 1990-03-28 | 795 | 810 | 786 | 805 | 245,000 | 4,025 |
| 1990-03-27 | 790 | 802 | 780 | 802 | 419,000 | 4,010 |
| 1990-03-26 | 744 | 780 | 744 | 765 | 300,000 | 3,825 |
| 1990-03-23 | 740 | 740 | 724 | 724 | 310,000 | 3,620 |
| 1990-03-22 | 719 | 745 | 719 | 719 | 190,000 | 3,595 |
| 1990-03-20 | 810 | 811 | 780 | 780 | 165,000 | 3,900 |
| 1990-03-19 | 849 | 849 | 810 | 820 | 150,000 | 4,100 |
| 1990-03-16 | 843 | 860 | 843 | 850 | 101,000 | 4,250 |
| 1990-03-15 | 860 | 860 | 842 | 843 | 216,000 | 4,215 |
| 1990-03-14 | 870 | 870 | 850 | 855 | 187,000 | 4,275 |
| 1990-03-13 | 875 | 875 | 870 | 870 | 216,000 | 4,350 |
| 1990-03-12 | 881 | 895 | 870 | 870 | 79,000 | 4,350 |
| 1990-03-09 | 878 | 895 | 872 | 875 | 160,000 | 4,375 |
| 1990-03-08 | 870 | 900 | 870 | 880 | 200,000 | 4,400 |
| 1990-03-07 | 892 | 900 | 885 | 888 | 98,000 | 4,440 |
| 1990-03-06 | 892 | 905 | 892 | 892 | 173,000 | 4,460 |
| 1990-03-05 | 910 | 911 | 892 | 892 | 209,000 | 4,460 |
| 1990-03-02 | 892 | 904 | 892 | 892 | 154,000 | 4,460 |
| 1990-03-01 | 907 | 914 | 901 | 902 | 101,000 | 4,510 |
| 1990-02-28 | 880 | 915 | 880 | 907 | 197,000 | 4,535 |
| 1990-02-27 | 880 | 882 | 870 | 871 | 118,000 | 4,355 |
| 1990-02-26 | 890 | 890 | 840 | 850 | 153,000 | 4,250 |
| 1990-02-23 | 919 | 927 | 900 | 900 | 179,000 | 4,500 |
| 1990-02-22 | 916 | 929 | 910 | 917 | 117,000 | 4,585 |
| 1990-02-21 | 943 | 944 | 916 | 916 | 117,000 | 4,580 |
| 1990-02-20 | 965 | 965 | 941 | 945 | 158,000 | 4,725 |
| 1990-02-19 | 965 | 965 | 963 | 965 | 211,000 | 4,825 |
| 1990-02-16 | 950 | 965 | 946 | 964 | 115,000 | 4,820 |
| 1990-02-15 | 959 | 959 | 941 | 946 | 220,000 | 4,730 |
| 1990-02-14 | 969 | 969 | 950 | 955 | 77,000 | 4,775 |
| 1990-02-13 | 964 | 972 | 950 | 950 | 137,000 | 4,750 |
| 1990-02-09 | 948 | 970 | 948 | 960 | 264,000 | 4,800 |
| 1990-02-08 | 941 | 950 | 941 | 948 | 169,000 | 4,740 |
| 1990-02-07 | 939 | 940 | 930 | 932 | 228,000 | 4,660 |
| 1990-02-06 | 930 | 935 | 927 | 930 | 489,000 | 4,650 |
| 1990-02-05 | 939 | 939 | 929 | 930 | 267,000 | 4,650 |
| 1990-02-02 | 937 | 937 | 929 | 929 | 223,000 | 4,645 |
| 1990-02-01 | 934 | 934 | 926 | 927 | 173,000 | 4,635 |
| 1990-01-31 | 934 | 934 | 925 | 925 | 138,000 | 4,625 |
| 1990-01-30 | 919 | 930 | 916 | 920 | 164,000 | 4,600 |
| 1990-01-29 | 911 | 920 | 910 | 915 | 247,000 | 4,575 |
| 1990-01-26 | 935 | 938 | 900 | 901 | 202,000 | 4,505 |
| 1990-01-25 | 945 | 945 | 931 | 935 | 142,000 | 4,675 |
| 1990-01-24 | 960 | 960 | 940 | 940 | 227,000 | 4,700 |
| 1990-01-23 | 960 | 965 | 953 | 955 | 257,000 | 4,775 |
| 1990-01-22 | 960 | 960 | 951 | 953 | 78,000 | 4,765 |
| 1990-01-19 | 965 | 965 | 950 | 950 | 141,000 | 4,750 |
| 1990-01-18 | 980 | 980 | 967 | 967 | 160,000 | 4,835 |
| 1990-01-17 | 970 | 975 | 970 | 970 | 163,000 | 4,850 |
| 1990-01-16 | 970 | 990 | 970 | 970 | 314,000 | 4,850 |
| 1990-01-12 | 981 | 981 | 962 | 970 | 188,000 | 4,850 |
| 1990-01-11 | 989 | 1,000 | 981 | 990 | 190,000 | 4,950 |
| 1990-01-10 | 973 | 1,000 | 973 | 980 | 178,000 | 4,900 |
| 1990-01-09 | 1,000 | 1,020 | 981 | 982 | 160,000 | 4,910 |
| 1990-01-08 | 1,000 | 1,000 | 972 | 1,000 | 305,000 | 5,000 |
| 1990-01-05 | 1,030 | 1,040 | 1,010 | 1,010 | 472,000 | 5,050 |
| 1990-01-04 | 1,030 | 1,040 | 1,010 | 1,010 | 395,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
