9065 山九(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-015,0705,0704,9354,940162,7004,940
2022-11-304,9354,9954,8604,945261,9004,945
2022-11-294,9004,9304,8704,885108,4004,885
2022-11-284,9804,9954,9004,910181,3004,910
2022-11-254,9704,9904,9454,97078,9004,970
2022-11-244,9704,9804,8504,920208,7004,920
2022-11-224,9504,9704,9254,945126,2004,945
2022-11-214,8754,9054,8704,88571,0004,885
2022-11-184,8404,8654,8254,84097,3004,840
2022-11-174,8404,8754,8354,85090,2004,850
2022-11-164,8854,8854,7704,835196,7004,835
2022-11-154,8704,9204,8654,88089,9004,880
2022-11-144,8704,8854,8204,86579,7004,865
2022-11-114,9504,9604,8804,885136,5004,885
2022-11-104,8604,8954,8104,875104,1004,875
2022-11-094,8204,9104,8204,890151,1004,890
2022-11-084,7804,8454,7754,820120,5004,820
2022-11-074,7704,8054,7204,780113,5004,780
2022-11-044,7904,8404,7054,750172,1004,750
2022-11-024,8104,9254,7554,860475,0004,860
2022-11-014,5004,7854,5004,745384,6004,745
2022-10-314,3104,4604,2904,445274,4004,445
2022-10-284,2204,3104,2154,255242,7004,255
2022-10-274,3304,3354,2354,240100,9004,240
2022-10-264,3204,3604,2954,34099,2004,340
2022-10-254,2604,3054,2604,265123,1004,265
2022-10-244,2854,2954,2154,235139,6004,235
2022-10-214,2654,2754,2104,215155,8004,215
2022-10-204,3054,3104,2654,285126,4004,285
2022-10-194,2804,3054,2654,29585,6004,295
2022-10-184,3104,3104,2754,290104,3004,290
2022-10-174,2654,2804,2254,22587,7004,225
2022-10-144,2954,3604,2654,320105,9004,320
2022-10-134,2604,2604,1954,22577,8004,225
2022-10-124,3004,3004,2404,260130,0004,260
2022-10-114,2854,3054,2754,295111,7004,295
2022-10-074,3204,3554,2904,345106,0004,345
2022-10-064,3654,4204,3604,380123,3004,380
2022-10-054,3854,3904,3304,335108,8004,335
2022-10-044,3004,3504,2854,340125,6004,340
2022-10-034,2054,2104,1554,185117,8004,185
2022-09-304,2054,2454,1704,200118,1004,200
2022-09-294,2104,3004,1954,275198,0004,275
2022-09-284,1454,2254,1454,215180,9004,215
2022-09-274,1754,2154,1504,150107,3004,150
2022-09-264,1454,1804,1154,125149,1004,125
2022-09-224,1854,2004,1554,17089,8004,170
2022-09-214,1854,2854,1704,230148,7004,230
2022-09-204,2704,2904,2354,24588,1004,245
2022-09-164,2254,2904,2254,255149,5004,255
2022-09-154,3504,3554,2554,26597,6004,265
2022-09-144,2454,3354,2354,300151,8004,300
2022-09-134,3904,4104,3404,37570,8004,375
2022-09-124,3704,3754,3304,36071,2004,360
2022-09-094,2804,3404,2654,325154,0004,325
2022-09-084,2404,3304,2404,300118,5004,300
2022-09-074,2104,2354,1954,210119,3004,210
2022-09-064,2754,2754,2104,25078,7004,250
2022-09-054,2304,3054,2304,275126,1004,275
2022-09-024,2454,2454,2104,24577,8004,245
2022-09-014,2254,2554,2104,23584,1004,235
2022-08-314,2704,3054,2654,295114,0004,295
2022-08-304,2704,2954,2554,29074,3004,290
2022-08-294,2354,2604,2304,23598,6004,235
2022-08-264,3104,3204,2954,30564,5004,305
2022-08-254,2754,3454,2454,310202,2004,310
2022-08-244,3004,3004,2054,25095,9004,250
2022-08-234,3054,3354,2854,300130,8004,300
2022-08-224,2604,3054,2304,300122,0004,300
2022-08-194,2954,3304,2604,280125,4004,280
2022-08-184,3204,3204,2504,270113,8004,270
2022-08-174,3504,3704,3254,360117,3004,360
2022-08-164,3404,3804,3004,350167,1004,350
2022-08-154,3954,4354,3754,400135,0004,400
2022-08-124,3654,4204,3354,390198,6004,390
2022-08-104,3154,3304,2654,310222,6004,310
2022-08-094,3504,3804,3054,330120,1004,330
2022-08-084,2754,3754,2754,32593,1004,325
2022-08-054,2704,3054,2604,290115,5004,290
2022-08-044,2654,2854,2054,270121,8004,270
2022-08-034,2354,2704,1954,195170,1004,195
2022-08-024,2854,3154,2004,290212,1004,290
2022-08-014,2604,3454,2104,340364,7004,340
2022-07-294,2204,4254,2104,400514,1004,400
2022-07-284,2704,2904,2254,275196,0004,275
2022-07-274,2154,2554,2154,230133,6004,230
2022-07-264,2204,2404,2004,215179,1004,215
2022-07-254,1854,2004,1704,180121,3004,180
2022-07-224,1754,1954,1454,185127,7004,185
2022-07-214,0554,1404,0554,13598,7004,135
2022-07-204,0854,1204,0604,120166,9004,120
2022-07-194,0554,0654,0054,01576,1004,015
2022-07-154,0104,0353,9754,01073,9004,010
2022-07-143,9704,0003,9653,98073,0003,980
2022-07-134,0204,0353,9653,98058,0003,980
2022-07-124,0354,0403,9803,985123,0003,985
2022-07-114,0304,0553,9954,03096,7004,030
2022-07-083,9304,0003,9103,965201,9003,965
2022-07-073,8453,9153,8453,905128,7003,905
2022-07-063,8603,8653,8203,845118,8003,845
2022-07-053,9303,9353,8753,90099,2003,900
2022-07-043,9303,9653,9003,925105,8003,925
2022-07-013,8953,9053,8453,860104,7003,860
2022-06-303,9453,9803,8803,900148,3003,900
2022-06-293,9003,9403,8753,920213,6003,920
2022-06-283,8703,9203,8553,920136,6003,920
2022-06-273,9103,9103,8253,870139,7003,870
2022-06-243,8453,8853,8203,865128,7003,865
2022-06-233,7903,8403,7753,795121,1003,795
2022-06-223,8003,8103,7653,765136,2003,765
2022-06-213,7803,8203,7703,79092,0003,790
2022-06-203,8203,8253,7003,715133,1003,715
2022-06-173,7353,8353,7153,805209,9003,805
2022-06-163,8253,8753,8203,820127,6003,820
2022-06-153,8553,8653,8253,835149,4003,835
2022-06-143,7953,8703,7553,865188,8003,865
2022-06-133,8403,8653,7703,795162,9003,795
2022-06-103,9003,9503,8903,910150,7003,910
2022-06-093,9153,9553,9053,930118,6003,930
2022-06-083,8953,9703,8953,950157,8003,950
2022-06-073,9053,9303,8853,890112,7003,890
2022-06-063,8703,9053,8553,890135,3003,890
2022-06-033,8853,9003,8503,89083,3003,890
2022-06-023,8753,9053,8553,88593,3003,885
2022-06-013,8603,9253,8503,910123,2003,910
2022-05-313,8853,9053,8553,860164,0003,860
2022-05-303,8603,9003,8503,885153,0003,885
2022-05-273,8453,8553,7803,810175,6003,810
2022-05-263,8353,9203,8353,840157,4003,840
2022-05-253,8303,8553,7853,835198,0003,835
2022-05-243,8553,8603,8203,83565,4003,835
2022-05-233,8703,8903,8453,855108,5003,855
2022-05-203,7953,8503,7853,840122,9003,840
2022-05-193,7203,7853,7203,780103,9003,780
2022-05-183,8203,8603,7753,800138,4003,800
2022-05-173,8003,8303,7603,800129,2003,800
2022-05-163,8303,8303,7503,755113,4003,755
2022-05-133,7503,8103,6903,805165,9003,805
2022-05-123,7103,8103,6653,760264,0003,760
2022-05-113,7653,7753,6203,680335,7003,680
2022-05-103,9103,9553,7103,725394,9003,725
2022-05-093,9353,9953,9253,980164,4003,980
2022-05-063,9454,0253,9303,995140,0003,995
2022-05-023,9003,9753,8853,955108,3003,955
2022-04-283,7953,9653,7953,955186,7003,955
2022-04-273,8553,8603,7903,805230,7003,805
2022-04-263,8853,9503,8853,925197,6003,925
2022-04-253,8853,9003,8653,865123,5003,865
2022-04-223,8203,9353,8153,910233,0003,910
2022-04-213,7703,8703,7653,840128,1003,840
2022-04-203,7603,8053,7403,790156,7003,790
2022-04-193,6903,7103,6653,690116,0003,690
2022-04-183,6653,6753,5953,665135,0003,665
2022-04-153,6803,7303,6653,705130,3003,705
2022-04-143,6803,7153,6653,67094,9003,670
2022-04-133,6753,6903,6453,690124,6003,690
2022-04-123,6603,6953,6203,660231,5003,660
2022-04-113,7503,7553,6603,680128,4003,680
2022-04-083,7853,8053,7003,725240,8003,725
2022-04-073,7753,8203,7603,785168,0003,785
2022-04-063,9103,9303,8803,885125,2003,885
2022-04-054,0054,0203,9303,960105,3003,960
2022-04-043,9654,0053,9354,000118,2004,000
2022-04-013,9454,0003,9203,990183,5003,990
2022-03-314,1354,1403,9753,990250,7003,990
2022-03-304,2104,2154,0654,160417,2004,160
2022-03-294,0304,1354,0204,125338,3004,125
2022-03-284,0154,0804,0154,015190,4004,015
2022-03-253,9904,0203,9504,015336,1004,015
2022-03-243,9353,9903,9053,975358,4003,975
2022-03-233,9704,0303,9553,975531,4003,975
2022-03-223,9854,0103,9403,960276,3003,960
2022-03-183,9954,0353,9803,985320,1003,985
2022-03-174,0254,0703,9954,040240,7004,040
2022-03-164,0704,0854,0154,025206,5004,025
2022-03-153,9504,0303,9204,010146,8004,010
2022-03-143,9704,0053,9553,95583,6003,955
2022-03-113,9453,9953,9203,960189,0003,960
2022-03-103,8654,0053,8653,990201,6003,990
2022-03-093,7553,8253,7403,805166,1003,805
2022-03-083,8253,8503,7553,775192,9003,775
2022-03-073,9603,9603,8403,855212,6003,855
2022-03-043,9954,0453,9703,975171,3003,975
2022-03-034,0154,0504,0004,030159,6004,030
2022-03-023,9804,0253,9553,980187,8003,980
2022-03-014,0004,0203,9703,970159,7003,970
2022-02-283,9503,9853,9253,985262,6003,985
2022-02-253,9503,9853,9553,960106,6003,960
2022-02-243,9503,9903,9403,980150,4003,980
2022-02-223,9504,0103,9403,985133,6003,985
2022-02-214,0004,0003,9603,990120,2003,990
2022-02-184,0004,0403,9704,025141,0004,025
2022-02-174,1004,1053,9704,005145,9004,005
2022-02-164,1604,1704,1154,12571,1004,125
2022-02-154,1154,1454,0804,105121,5004,105
2022-02-144,1154,1504,0804,115138,8004,115
2022-02-104,1304,1854,1154,185194,5004,185
2022-02-094,0954,1404,0704,100151,7004,100
2022-02-084,0504,1104,0304,060146,0004,060
2022-02-074,1354,1354,0604,075191,5004,075
2022-02-044,1954,2004,1454,175130,0004,175
2022-02-034,0904,2104,0804,160327,9004,160
2022-02-024,1104,1404,0604,100323,0004,100
2022-02-014,1954,1954,1104,150192,9004,150
2022-01-313,9754,1703,9304,135399,1004,135
2022-01-284,4054,4354,1354,180475,8004,180
2022-01-274,5854,6404,4304,450188,2004,450
2022-01-264,6104,6404,5754,600201,4004,600
2022-01-254,6354,6354,5404,590128,4004,590
2022-01-244,6054,6754,5904,665169,4004,665
2022-01-214,6104,6754,5804,655183,5004,655
2022-01-204,5854,6804,5804,640171,6004,640
2022-01-194,6554,6654,5854,600265,0004,600
2022-01-184,8504,8504,7454,745134,3004,745
2022-01-174,8854,9404,8204,845185,6004,845
2022-01-144,7854,8904,7504,885203,3004,885
2022-01-134,8654,8654,7954,795104,3004,795
2022-01-124,7554,8504,7454,835143,0004,835
2022-01-114,7954,7954,6754,725131,4004,725
2022-01-074,7904,8154,7454,775119,6004,775
2022-01-064,8404,8504,7654,770113,8004,770
2022-01-054,8404,8604,7854,840111,3004,840
2022-01-044,8304,8304,7304,820111,6004,820

分割・併合履歴 : [2017-09-27]1株→0.2株