9065 山九(株) 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 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 5,230 | 5,272 | 5,203 | 5,244 | 182,600 | 5,244 |
| 2023-09-21 | 5,373 | 5,400 | 5,282 | 5,289 | 179,700 | 5,289 |
| 2023-09-20 | 5,400 | 5,429 | 5,381 | 5,384 | 212,200 | 5,384 |
| 2023-09-19 | 5,295 | 5,388 | 5,290 | 5,382 | 194,000 | 5,382 |
| 2023-09-15 | 5,263 | 5,330 | 5,258 | 5,304 | 207,400 | 5,304 |
| 2023-09-14 | 5,237 | 5,274 | 5,202 | 5,259 | 117,900 | 5,259 |
| 2023-09-13 | 5,215 | 5,235 | 5,176 | 5,216 | 156,100 | 5,216 |
| 2023-09-12 | 5,216 | 5,236 | 5,188 | 5,210 | 162,000 | 5,210 |
| 2023-09-11 | 5,191 | 5,202 | 5,146 | 5,176 | 104,000 | 5,176 |
| 2023-09-08 | 5,180 | 5,241 | 5,152 | 5,159 | 222,100 | 5,159 |
| 2023-09-07 | 5,225 | 5,259 | 5,199 | 5,201 | 207,100 | 5,201 |
| 2023-09-06 | 5,259 | 5,268 | 5,211 | 5,214 | 210,700 | 5,214 |
| 2023-09-05 | 5,276 | 5,295 | 5,238 | 5,284 | 160,700 | 5,284 |
| 2023-09-04 | 5,141 | 5,264 | 5,138 | 5,260 | 161,400 | 5,260 |
| 2023-09-01 | 5,084 | 5,145 | 5,056 | 5,141 | 112,100 | 5,141 |
| 2023-08-31 | 5,072 | 5,103 | 5,064 | 5,084 | 212,400 | 5,084 |
| 2023-08-30 | 5,043 | 5,095 | 5,035 | 5,088 | 127,000 | 5,088 |
| 2023-08-29 | 5,004 | 5,062 | 4,998 | 5,042 | 157,200 | 5,042 |
| 2023-08-28 | 4,965 | 5,026 | 4,963 | 5,026 | 112,900 | 5,026 |
| 2023-08-25 | 4,940 | 4,988 | 4,930 | 4,960 | 175,800 | 4,960 |
| 2023-08-24 | 4,943 | 4,987 | 4,937 | 4,970 | 93,600 | 4,970 |
| 2023-08-23 | 4,865 | 4,923 | 4,865 | 4,922 | 137,000 | 4,922 |
| 2023-08-22 | 4,948 | 4,960 | 4,881 | 4,960 | 214,500 | 4,960 |
| 2023-08-21 | 4,970 | 4,998 | 4,959 | 4,970 | 152,100 | 4,970 |
| 2023-08-18 | 4,980 | 4,993 | 4,943 | 4,958 | 91,800 | 4,958 |
| 2023-08-17 | 5,031 | 5,031 | 4,948 | 4,980 | 119,000 | 4,980 |
| 2023-08-16 | 5,013 | 5,046 | 5,004 | 5,028 | 102,700 | 5,028 |
| 2023-08-15 | 5,118 | 5,118 | 5,031 | 5,062 | 178,700 | 5,062 |
| 2023-08-14 | 5,100 | 5,152 | 5,078 | 5,101 | 140,000 | 5,101 |
| 2023-08-10 | 5,025 | 5,071 | 5,000 | 5,071 | 138,000 | 5,071 |
| 2023-08-09 | 5,045 | 5,045 | 5,006 | 5,025 | 94,400 | 5,025 |
| 2023-08-08 | 5,001 | 5,023 | 4,991 | 5,014 | 144,200 | 5,014 |
| 2023-08-07 | 4,931 | 5,016 | 4,931 | 5,011 | 191,100 | 5,011 |
| 2023-08-04 | 4,882 | 4,970 | 4,873 | 4,935 | 218,600 | 4,935 |
| 2023-08-03 | 4,910 | 4,918 | 4,841 | 4,880 | 305,800 | 4,880 |
| 2023-08-02 | 4,938 | 4,950 | 4,899 | 4,925 | 196,800 | 4,925 |
| 2023-08-01 | 4,928 | 4,979 | 4,888 | 4,964 | 231,200 | 4,964 |
| 2023-07-31 | 4,930 | 4,956 | 4,894 | 4,925 | 290,000 | 4,925 |
| 2023-07-28 | 4,815 | 4,890 | 4,811 | 4,857 | 202,000 | 4,857 |
| 2023-07-27 | 4,853 | 4,896 | 4,822 | 4,883 | 197,100 | 4,883 |
| 2023-07-26 | 4,862 | 4,884 | 4,802 | 4,873 | 236,300 | 4,873 |
| 2023-07-25 | 4,808 | 4,850 | 4,795 | 4,846 | 139,700 | 4,846 |
| 2023-07-24 | 4,776 | 4,792 | 4,752 | 4,781 | 101,300 | 4,781 |
| 2023-07-21 | 4,740 | 4,767 | 4,735 | 4,744 | 86,300 | 4,744 |
| 2023-07-20 | 4,766 | 4,787 | 4,738 | 4,738 | 92,200 | 4,738 |
| 2023-07-19 | 4,747 | 4,775 | 4,713 | 4,751 | 91,900 | 4,751 |
| 2023-07-18 | 4,693 | 4,735 | 4,674 | 4,726 | 68,500 | 4,726 |
| 2023-07-14 | 4,715 | 4,744 | 4,693 | 4,719 | 132,300 | 4,719 |
| 2023-07-13 | 4,745 | 4,747 | 4,694 | 4,696 | 153,800 | 4,696 |
| 2023-07-12 | 4,753 | 4,766 | 4,711 | 4,733 | 199,800 | 4,733 |
| 2023-07-11 | 4,772 | 4,775 | 4,694 | 4,705 | 167,500 | 4,705 |
| 2023-07-10 | 4,780 | 4,804 | 4,745 | 4,776 | 170,800 | 4,776 |
| 2023-07-07 | 4,747 | 4,811 | 4,724 | 4,775 | 216,600 | 4,775 |
| 2023-07-06 | 4,782 | 4,816 | 4,768 | 4,778 | 181,700 | 4,778 |
| 2023-07-05 | 4,790 | 4,818 | 4,758 | 4,801 | 167,300 | 4,801 |
| 2023-07-04 | 4,803 | 4,819 | 4,769 | 4,790 | 178,800 | 4,790 |
| 2023-07-03 | 4,759 | 4,858 | 4,759 | 4,818 | 170,100 | 4,818 |
| 2023-06-30 | 4,755 | 4,782 | 4,703 | 4,748 | 246,400 | 4,748 |
| 2023-06-29 | 4,690 | 4,726 | 4,660 | 4,690 | 256,700 | 4,690 |
| 2023-06-28 | 4,652 | 4,718 | 4,635 | 4,716 | 208,800 | 4,716 |
| 2023-06-27 | 4,706 | 4,728 | 4,640 | 4,676 | 205,200 | 4,676 |
| 2023-06-26 | 4,725 | 4,757 | 4,683 | 4,691 | 178,300 | 4,691 |
| 2023-06-23 | 4,832 | 4,844 | 4,733 | 4,751 | 197,200 | 4,751 |
| 2023-06-22 | 4,823 | 4,861 | 4,809 | 4,831 | 214,600 | 4,831 |
| 2023-06-21 | 4,793 | 4,860 | 4,793 | 4,810 | 339,500 | 4,810 |
| 2023-06-20 | 4,784 | 4,819 | 4,760 | 4,819 | 278,400 | 4,819 |
| 2023-06-19 | 4,861 | 4,861 | 4,786 | 4,798 | 172,600 | 4,798 |
| 2023-06-16 | 4,844 | 4,852 | 4,810 | 4,834 | 275,500 | 4,834 |
| 2023-06-15 | 4,870 | 4,908 | 4,834 | 4,890 | 184,200 | 4,890 |
| 2023-06-14 | 4,920 | 4,920 | 4,863 | 4,880 | 250,400 | 4,880 |
| 2023-06-13 | 4,918 | 4,919 | 4,850 | 4,875 | 253,600 | 4,875 |
| 2023-06-12 | 4,860 | 4,915 | 4,842 | 4,908 | 196,400 | 4,908 |
| 2023-06-09 | 4,834 | 4,877 | 4,821 | 4,862 | 239,000 | 4,862 |
| 2023-06-08 | 4,843 | 4,877 | 4,824 | 4,834 | 185,900 | 4,834 |
| 2023-06-07 | 4,915 | 4,926 | 4,822 | 4,835 | 192,800 | 4,835 |
| 2023-06-06 | 4,832 | 4,878 | 4,804 | 4,874 | 141,200 | 4,874 |
| 2023-06-05 | 4,855 | 4,921 | 4,830 | 4,902 | 176,200 | 4,902 |
| 2023-06-02 | 4,720 | 4,790 | 4,720 | 4,790 | 165,800 | 4,790 |
| 2023-06-01 | 4,735 | 4,790 | 4,705 | 4,735 | 241,300 | 4,735 |
| 2023-05-31 | 4,770 | 4,775 | 4,720 | 4,720 | 290,100 | 4,720 |
| 2023-05-30 | 4,820 | 4,840 | 4,770 | 4,830 | 163,000 | 4,830 |
| 2023-05-29 | 4,865 | 4,890 | 4,835 | 4,845 | 150,600 | 4,845 |
| 2023-05-26 | 4,915 | 4,925 | 4,840 | 4,845 | 164,700 | 4,845 |
| 2023-05-25 | 4,920 | 4,965 | 4,900 | 4,915 | 130,000 | 4,915 |
| 2023-05-24 | 4,955 | 4,970 | 4,925 | 4,940 | 95,000 | 4,940 |
| 2023-05-23 | 4,985 | 5,010 | 4,940 | 4,965 | 167,700 | 4,965 |
| 2023-05-22 | 4,950 | 4,995 | 4,950 | 4,990 | 135,500 | 4,990 |
| 2023-05-19 | 5,030 | 5,050 | 4,955 | 4,970 | 162,900 | 4,970 |
| 2023-05-18 | 5,070 | 5,090 | 5,000 | 5,030 | 225,800 | 5,030 |
| 2023-05-17 | 5,150 | 5,180 | 5,040 | 5,060 | 225,900 | 5,060 |
| 2023-05-16 | 5,120 | 5,140 | 5,080 | 5,130 | 153,700 | 5,130 |
| 2023-05-15 | 5,000 | 5,110 | 4,995 | 5,090 | 121,000 | 5,090 |
| 2023-05-12 | 5,030 | 5,090 | 4,945 | 4,975 | 258,200 | 4,975 |
| 2023-05-11 | 5,020 | 5,140 | 4,980 | 5,030 | 382,400 | 5,030 |
| 2023-05-10 | 4,885 | 5,170 | 4,860 | 5,090 | 644,300 | 5,090 |
| 2023-05-09 | 4,825 | 4,915 | 4,815 | 4,855 | 244,600 | 4,855 |
| 2023-05-08 | 4,785 | 4,865 | 4,785 | 4,845 | 106,300 | 4,845 |
| 2023-05-02 | 4,885 | 4,905 | 4,800 | 4,840 | 156,900 | 4,840 |
| 2023-05-01 | 4,820 | 4,875 | 4,820 | 4,865 | 109,600 | 4,865 |
| 2023-04-28 | 4,790 | 4,820 | 4,740 | 4,780 | 174,800 | 4,780 |
| 2023-04-27 | 4,715 | 4,715 | 4,675 | 4,680 | 97,700 | 4,680 |
| 2023-04-26 | 4,730 | 4,740 | 4,690 | 4,720 | 184,500 | 4,720 |
| 2023-04-25 | 4,790 | 4,810 | 4,750 | 4,760 | 154,600 | 4,760 |
| 2023-04-24 | 4,735 | 4,765 | 4,725 | 4,740 | 97,400 | 4,740 |
| 2023-04-21 | 4,755 | 4,770 | 4,725 | 4,740 | 120,900 | 4,740 |
| 2023-04-20 | 4,730 | 4,775 | 4,715 | 4,745 | 98,800 | 4,745 |
| 2023-04-19 | 4,695 | 4,780 | 4,695 | 4,780 | 129,400 | 4,780 |
| 2023-04-18 | 4,675 | 4,730 | 4,670 | 4,710 | 156,100 | 4,710 |
| 2023-04-17 | 4,705 | 4,705 | 4,645 | 4,665 | 123,900 | 4,665 |
| 2023-04-14 | 4,655 | 4,710 | 4,650 | 4,670 | 157,800 | 4,670 |
| 2023-04-13 | 4,660 | 4,680 | 4,625 | 4,645 | 140,800 | 4,645 |
| 2023-04-12 | 4,700 | 4,750 | 4,665 | 4,685 | 177,900 | 4,685 |
| 2023-04-11 | 4,710 | 4,735 | 4,645 | 4,655 | 116,700 | 4,655 |
| 2023-04-10 | 4,685 | 4,695 | 4,620 | 4,640 | 82,600 | 4,640 |
| 2023-04-07 | 4,655 | 4,670 | 4,635 | 4,645 | 118,000 | 4,645 |
| 2023-04-06 | 4,675 | 4,675 | 4,595 | 4,615 | 343,900 | 4,615 |
| 2023-04-05 | 4,920 | 4,950 | 4,715 | 4,740 | 356,500 | 4,740 |
| 2023-04-04 | 5,020 | 5,050 | 4,985 | 5,020 | 190,200 | 5,020 |
| 2023-04-03 | 4,930 | 4,960 | 4,905 | 4,950 | 120,000 | 4,950 |
| 2023-03-31 | 4,910 | 4,975 | 4,895 | 4,905 | 147,000 | 4,905 |
| 2023-03-30 | 4,860 | 4,860 | 4,805 | 4,850 | 150,100 | 4,850 |
| 2023-03-29 | 4,880 | 4,915 | 4,830 | 4,915 | 183,500 | 4,915 |
| 2023-03-28 | 4,915 | 4,920 | 4,800 | 4,855 | 166,700 | 4,855 |
| 2023-03-27 | 4,815 | 4,885 | 4,810 | 4,870 | 86,300 | 4,870 |
| 2023-03-24 | 4,785 | 4,805 | 4,760 | 4,770 | 110,100 | 4,770 |
| 2023-03-23 | 4,780 | 4,825 | 4,735 | 4,810 | 123,800 | 4,810 |
| 2023-03-22 | 4,850 | 4,860 | 4,825 | 4,830 | 142,300 | 4,830 |
| 2023-03-20 | 4,850 | 4,850 | 4,745 | 4,750 | 141,700 | 4,750 |
| 2023-03-17 | 4,900 | 4,925 | 4,840 | 4,895 | 194,800 | 4,895 |
| 2023-03-16 | 4,825 | 4,900 | 4,785 | 4,885 | 175,200 | 4,885 |
| 2023-03-15 | 4,985 | 5,000 | 4,910 | 4,955 | 128,100 | 4,955 |
| 2023-03-14 | 4,970 | 4,970 | 4,860 | 4,915 | 130,000 | 4,915 |
| 2023-03-13 | 5,010 | 5,080 | 4,955 | 5,040 | 241,300 | 5,040 |
| 2023-03-10 | 5,100 | 5,100 | 5,050 | 5,060 | 393,700 | 5,060 |
| 2023-03-09 | 5,170 | 5,190 | 5,080 | 5,140 | 291,300 | 5,140 |
| 2023-03-08 | 5,070 | 5,150 | 5,070 | 5,130 | 103,400 | 5,130 |
| 2023-03-07 | 5,070 | 5,140 | 5,060 | 5,070 | 116,700 | 5,070 |
| 2023-03-06 | 5,120 | 5,150 | 5,100 | 5,100 | 99,800 | 5,100 |
| 2023-03-03 | 5,080 | 5,170 | 5,080 | 5,130 | 166,400 | 5,130 |
| 2023-03-02 | 5,090 | 5,170 | 5,030 | 5,070 | 190,200 | 5,070 |
| 2023-03-01 | 4,990 | 5,010 | 4,940 | 4,975 | 97,300 | 4,975 |
| 2023-02-28 | 5,030 | 5,050 | 4,960 | 5,010 | 122,700 | 5,010 |
| 2023-02-27 | 4,990 | 5,040 | 4,970 | 5,040 | 70,100 | 5,040 |
| 2023-02-24 | 4,995 | 5,000 | 4,935 | 5,000 | 107,600 | 5,000 |
| 2023-02-22 | 4,920 | 5,030 | 4,920 | 4,965 | 215,500 | 4,965 |
| 2023-02-21 | 4,860 | 4,945 | 4,825 | 4,925 | 205,600 | 4,925 |
| 2023-02-20 | 4,930 | 4,940 | 4,840 | 4,840 | 100,200 | 4,840 |
| 2023-02-17 | 4,905 | 4,925 | 4,865 | 4,905 | 139,800 | 4,905 |
| 2023-02-16 | 4,920 | 4,935 | 4,880 | 4,925 | 166,800 | 4,925 |
| 2023-02-15 | 5,030 | 5,050 | 4,915 | 4,970 | 111,800 | 4,970 |
| 2023-02-14 | 5,080 | 5,090 | 4,995 | 5,000 | 77,800 | 5,000 |
| 2023-02-13 | 4,975 | 5,070 | 4,975 | 5,000 | 60,200 | 5,000 |
| 2023-02-10 | 4,940 | 5,010 | 4,925 | 4,955 | 134,500 | 4,955 |
| 2023-02-09 | 4,935 | 4,990 | 4,915 | 4,975 | 204,400 | 4,975 |
| 2023-02-08 | 4,995 | 5,030 | 4,975 | 5,000 | 68,200 | 5,000 |
| 2023-02-07 | 5,030 | 5,030 | 4,975 | 5,000 | 103,200 | 5,000 |
| 2023-02-06 | 5,030 | 5,070 | 4,940 | 5,030 | 130,300 | 5,030 |
| 2023-02-03 | 5,090 | 5,110 | 4,995 | 5,020 | 75,400 | 5,020 |
| 2023-02-02 | 5,140 | 5,190 | 5,090 | 5,110 | 105,000 | 5,110 |
| 2023-02-01 | 5,150 | 5,220 | 5,110 | 5,130 | 151,800 | 5,130 |
| 2023-01-31 | 5,100 | 5,340 | 5,080 | 5,090 | 374,200 | 5,090 |
| 2023-01-30 | 4,735 | 5,350 | 4,610 | 5,110 | 580,200 | 5,110 |
| 2023-01-27 | 4,800 | 4,805 | 4,700 | 4,745 | 109,200 | 4,745 |
| 2023-01-26 | 4,800 | 4,825 | 4,770 | 4,805 | 91,600 | 4,805 |
| 2023-01-25 | 4,760 | 4,835 | 4,740 | 4,810 | 97,700 | 4,810 |
| 2023-01-24 | 4,715 | 4,755 | 4,710 | 4,755 | 75,500 | 4,755 |
| 2023-01-23 | 4,730 | 4,730 | 4,685 | 4,720 | 92,800 | 4,720 |
| 2023-01-20 | 4,695 | 4,700 | 4,650 | 4,675 | 64,700 | 4,675 |
| 2023-01-19 | 4,765 | 4,800 | 4,705 | 4,715 | 86,000 | 4,715 |
| 2023-01-18 | 4,730 | 4,760 | 4,665 | 4,720 | 82,200 | 4,720 |
| 2023-01-17 | 4,610 | 4,695 | 4,610 | 4,675 | 106,600 | 4,675 |
| 2023-01-16 | 4,575 | 4,630 | 4,560 | 4,600 | 73,800 | 4,600 |
| 2023-01-13 | 4,600 | 4,620 | 4,560 | 4,590 | 92,400 | 4,590 |
| 2023-01-12 | 4,695 | 4,705 | 4,655 | 4,655 | 78,100 | 4,655 |
| 2023-01-11 | 4,655 | 4,710 | 4,645 | 4,695 | 75,300 | 4,695 |
| 2023-01-10 | 4,615 | 4,650 | 4,590 | 4,640 | 128,800 | 4,640 |
| 2023-01-06 | 4,600 | 4,615 | 4,540 | 4,565 | 159,600 | 4,565 |
| 2023-01-05 | 4,640 | 4,645 | 4,570 | 4,630 | 110,600 | 4,630 |
| 2023-01-04 | 4,760 | 4,790 | 4,645 | 4,650 | 124,500 | 4,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
