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
2023-09-225,2305,2725,2035,244182,6005,244
2023-09-215,3735,4005,2825,289179,7005,289
2023-09-205,4005,4295,3815,384212,2005,384
2023-09-195,2955,3885,2905,382194,0005,382
2023-09-155,2635,3305,2585,304207,4005,304
2023-09-145,2375,2745,2025,259117,9005,259
2023-09-135,2155,2355,1765,216156,1005,216
2023-09-125,2165,2365,1885,210162,0005,210
2023-09-115,1915,2025,1465,176104,0005,176
2023-09-085,1805,2415,1525,159222,1005,159
2023-09-075,2255,2595,1995,201207,1005,201
2023-09-065,2595,2685,2115,214210,7005,214
2023-09-055,2765,2955,2385,284160,7005,284
2023-09-045,1415,2645,1385,260161,4005,260
2023-09-015,0845,1455,0565,141112,1005,141
2023-08-315,0725,1035,0645,084212,4005,084
2023-08-305,0435,0955,0355,088127,0005,088
2023-08-295,0045,0624,9985,042157,2005,042
2023-08-284,9655,0264,9635,026112,9005,026
2023-08-254,9404,9884,9304,960175,8004,960
2023-08-244,9434,9874,9374,97093,6004,970
2023-08-234,8654,9234,8654,922137,0004,922
2023-08-224,9484,9604,8814,960214,5004,960
2023-08-214,9704,9984,9594,970152,1004,970
2023-08-184,9804,9934,9434,95891,8004,958
2023-08-175,0315,0314,9484,980119,0004,980
2023-08-165,0135,0465,0045,028102,7005,028
2023-08-155,1185,1185,0315,062178,7005,062
2023-08-145,1005,1525,0785,101140,0005,101
2023-08-105,0255,0715,0005,071138,0005,071
2023-08-095,0455,0455,0065,02594,4005,025
2023-08-085,0015,0234,9915,014144,2005,014
2023-08-074,9315,0164,9315,011191,1005,011
2023-08-044,8824,9704,8734,935218,6004,935
2023-08-034,9104,9184,8414,880305,8004,880
2023-08-024,9384,9504,8994,925196,8004,925
2023-08-014,9284,9794,8884,964231,2004,964
2023-07-314,9304,9564,8944,925290,0004,925
2023-07-284,8154,8904,8114,857202,0004,857
2023-07-274,8534,8964,8224,883197,1004,883
2023-07-264,8624,8844,8024,873236,3004,873
2023-07-254,8084,8504,7954,846139,7004,846
2023-07-244,7764,7924,7524,781101,3004,781
2023-07-214,7404,7674,7354,74486,3004,744
2023-07-204,7664,7874,7384,73892,2004,738
2023-07-194,7474,7754,7134,75191,9004,751
2023-07-184,6934,7354,6744,72668,5004,726
2023-07-144,7154,7444,6934,719132,3004,719
2023-07-134,7454,7474,6944,696153,8004,696
2023-07-124,7534,7664,7114,733199,8004,733
2023-07-114,7724,7754,6944,705167,5004,705
2023-07-104,7804,8044,7454,776170,8004,776
2023-07-074,7474,8114,7244,775216,6004,775
2023-07-064,7824,8164,7684,778181,7004,778
2023-07-054,7904,8184,7584,801167,3004,801
2023-07-044,8034,8194,7694,790178,8004,790
2023-07-034,7594,8584,7594,818170,1004,818
2023-06-304,7554,7824,7034,748246,4004,748
2023-06-294,6904,7264,6604,690256,7004,690
2023-06-284,6524,7184,6354,716208,8004,716
2023-06-274,7064,7284,6404,676205,2004,676
2023-06-264,7254,7574,6834,691178,3004,691
2023-06-234,8324,8444,7334,751197,2004,751
2023-06-224,8234,8614,8094,831214,6004,831
2023-06-214,7934,8604,7934,810339,5004,810
2023-06-204,7844,8194,7604,819278,4004,819
2023-06-194,8614,8614,7864,798172,6004,798
2023-06-164,8444,8524,8104,834275,5004,834
2023-06-154,8704,9084,8344,890184,2004,890
2023-06-144,9204,9204,8634,880250,4004,880
2023-06-134,9184,9194,8504,875253,6004,875
2023-06-124,8604,9154,8424,908196,4004,908
2023-06-094,8344,8774,8214,862239,0004,862
2023-06-084,8434,8774,8244,834185,9004,834
2023-06-074,9154,9264,8224,835192,8004,835
2023-06-064,8324,8784,8044,874141,2004,874
2023-06-054,8554,9214,8304,902176,2004,902
2023-06-024,7204,7904,7204,790165,8004,790
2023-06-014,7354,7904,7054,735241,3004,735
2023-05-314,7704,7754,7204,720290,1004,720
2023-05-304,8204,8404,7704,830163,0004,830
2023-05-294,8654,8904,8354,845150,6004,845
2023-05-264,9154,9254,8404,845164,7004,845
2023-05-254,9204,9654,9004,915130,0004,915
2023-05-244,9554,9704,9254,94095,0004,940
2023-05-234,9855,0104,9404,965167,7004,965
2023-05-224,9504,9954,9504,990135,5004,990
2023-05-195,0305,0504,9554,970162,9004,970
2023-05-185,0705,0905,0005,030225,8005,030
2023-05-175,1505,1805,0405,060225,9005,060
2023-05-165,1205,1405,0805,130153,7005,130
2023-05-155,0005,1104,9955,090121,0005,090
2023-05-125,0305,0904,9454,975258,2004,975
2023-05-115,0205,1404,9805,030382,4005,030
2023-05-104,8855,1704,8605,090644,3005,090
2023-05-094,8254,9154,8154,855244,6004,855
2023-05-084,7854,8654,7854,845106,3004,845
2023-05-024,8854,9054,8004,840156,9004,840
2023-05-014,8204,8754,8204,865109,6004,865
2023-04-284,7904,8204,7404,780174,8004,780
2023-04-274,7154,7154,6754,68097,7004,680
2023-04-264,7304,7404,6904,720184,5004,720
2023-04-254,7904,8104,7504,760154,6004,760
2023-04-244,7354,7654,7254,74097,4004,740
2023-04-214,7554,7704,7254,740120,9004,740
2023-04-204,7304,7754,7154,74598,8004,745
2023-04-194,6954,7804,6954,780129,4004,780
2023-04-184,6754,7304,6704,710156,1004,710
2023-04-174,7054,7054,6454,665123,9004,665
2023-04-144,6554,7104,6504,670157,8004,670
2023-04-134,6604,6804,6254,645140,8004,645
2023-04-124,7004,7504,6654,685177,9004,685
2023-04-114,7104,7354,6454,655116,7004,655
2023-04-104,6854,6954,6204,64082,6004,640
2023-04-074,6554,6704,6354,645118,0004,645
2023-04-064,6754,6754,5954,615343,9004,615
2023-04-054,9204,9504,7154,740356,5004,740
2023-04-045,0205,0504,9855,020190,2005,020
2023-04-034,9304,9604,9054,950120,0004,950
2023-03-314,9104,9754,8954,905147,0004,905
2023-03-304,8604,8604,8054,850150,1004,850
2023-03-294,8804,9154,8304,915183,5004,915
2023-03-284,9154,9204,8004,855166,7004,855
2023-03-274,8154,8854,8104,87086,3004,870
2023-03-244,7854,8054,7604,770110,1004,770
2023-03-234,7804,8254,7354,810123,8004,810
2023-03-224,8504,8604,8254,830142,3004,830
2023-03-204,8504,8504,7454,750141,7004,750
2023-03-174,9004,9254,8404,895194,8004,895
2023-03-164,8254,9004,7854,885175,2004,885
2023-03-154,9855,0004,9104,955128,1004,955
2023-03-144,9704,9704,8604,915130,0004,915
2023-03-135,0105,0804,9555,040241,3005,040
2023-03-105,1005,1005,0505,060393,7005,060
2023-03-095,1705,1905,0805,140291,3005,140
2023-03-085,0705,1505,0705,130103,4005,130
2023-03-075,0705,1405,0605,070116,7005,070
2023-03-065,1205,1505,1005,10099,8005,100
2023-03-035,0805,1705,0805,130166,4005,130
2023-03-025,0905,1705,0305,070190,2005,070
2023-03-014,9905,0104,9404,97597,3004,975
2023-02-285,0305,0504,9605,010122,7005,010
2023-02-274,9905,0404,9705,04070,1005,040
2023-02-244,9955,0004,9355,000107,6005,000
2023-02-224,9205,0304,9204,965215,5004,965
2023-02-214,8604,9454,8254,925205,6004,925
2023-02-204,9304,9404,8404,840100,2004,840
2023-02-174,9054,9254,8654,905139,8004,905
2023-02-164,9204,9354,8804,925166,8004,925
2023-02-155,0305,0504,9154,970111,8004,970
2023-02-145,0805,0904,9955,00077,8005,000
2023-02-134,9755,0704,9755,00060,2005,000
2023-02-104,9405,0104,9254,955134,5004,955
2023-02-094,9354,9904,9154,975204,4004,975
2023-02-084,9955,0304,9755,00068,2005,000
2023-02-075,0305,0304,9755,000103,2005,000
2023-02-065,0305,0704,9405,030130,3005,030
2023-02-035,0905,1104,9955,02075,4005,020
2023-02-025,1405,1905,0905,110105,0005,110
2023-02-015,1505,2205,1105,130151,8005,130
2023-01-315,1005,3405,0805,090374,2005,090
2023-01-304,7355,3504,6105,110580,2005,110
2023-01-274,8004,8054,7004,745109,2004,745
2023-01-264,8004,8254,7704,80591,6004,805
2023-01-254,7604,8354,7404,81097,7004,810
2023-01-244,7154,7554,7104,75575,5004,755
2023-01-234,7304,7304,6854,72092,8004,720
2023-01-204,6954,7004,6504,67564,7004,675
2023-01-194,7654,8004,7054,71586,0004,715
2023-01-184,7304,7604,6654,72082,2004,720
2023-01-174,6104,6954,6104,675106,6004,675
2023-01-164,5754,6304,5604,60073,8004,600
2023-01-134,6004,6204,5604,59092,4004,590
2023-01-124,6954,7054,6554,65578,1004,655
2023-01-114,6554,7104,6454,69575,3004,695
2023-01-104,6154,6504,5904,640128,8004,640
2023-01-064,6004,6154,5404,565159,6004,565
2023-01-054,6404,6454,5704,630110,6004,630
2023-01-044,7604,7904,6454,650124,5004,650

分割・併合履歴 : [2017-09-27]1株→0.2株