9065 山九(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28750755740742154,0003,710
1988-12-27750753745745320,0003,725
1988-12-26750754740740283,0003,700
1988-12-24750750736740244,0003,700
1988-12-23760760738739331,0003,695
1988-12-22755755736750367,0003,750
1988-12-21764769738749502,0003,745
1988-12-20740756740754434,0003,770
1988-12-19750750738738349,0003,690
1988-12-16750759719720460,0003,600
1988-12-15768768750750279,0003,750
1988-12-14763769750751342,0003,755
1988-12-13770770760761520,0003,805
1988-12-127707797607651,059,0003,825
1988-12-09765769750750629,0003,750
1988-12-087707757587591,005,0003,795
1988-12-077717867587602,360,0003,800
1988-12-067407757307712,282,0003,855
1988-12-05741742720721400,0003,605
1988-12-03740750735741823,0003,705
1988-12-02734741725730804,0003,650
1988-12-01720735718730708,0003,650
1988-11-30719720708711387,0003,555
1988-11-29719720709718249,0003,590
1988-11-28721740706709476,0003,545
1988-11-26737739730731380,0003,655
1988-11-257337507277272,210,0003,635
1988-11-24739740715723673,0003,615
1988-11-226997456997352,439,0003,675
1988-11-21715715696696490,0003,480
1988-11-18703705690695368,0003,475
1988-11-17705710681693471,0003,465
1988-11-16730730704705631,0003,525
1988-11-15709723705723886,0003,615
1988-11-14682704681700453,0003,500
1988-11-11690695681681445,0003,405
1988-11-10697700686690475,0003,450
1988-11-09702710696700505,0003,500
1988-11-08706725701701760,0003,505
1988-11-07730735711711922,0003,555
1988-11-057117307117301,977,0003,650
1988-11-047107207107101,141,0003,550
1988-11-027127177057101,269,0003,550
1988-11-016957196917102,077,0003,550
1988-10-316997136906951,232,0003,475
1988-10-29686698685698570,0003,490
1988-10-28681690675680435,0003,400
1988-10-27680680671671286,0003,355
1988-10-26680695662670611,0003,350
1988-10-25665680657660224,0003,300
1988-10-24668669655656126,0003,280
1988-10-22672690655661259,0003,305
1988-10-21660682651682321,0003,410
1988-10-20640665640641252,0003,205
1988-10-19654660649650296,0003,250
1988-10-18670670656656500,0003,280
1988-10-17665678665668149,0003,340
1988-10-14685690670672277,0003,360
1988-10-136617106596901,583,0003,450
1988-10-12670674668673179,0003,365
1988-10-116756826606701,234,0003,350
1988-10-07658660646660226,0003,300
1988-10-06679679660660318,0003,300
1988-10-05671680665669403,0003,345
1988-10-04665689660680413,0003,400
1988-10-03680685661661529,0003,305
1988-10-01699699680680262,0003,400
1988-09-30712712690699450,0003,495
1988-09-297107146967041,216,0003,520
1988-09-287027256987154,974,0003,575
1988-09-276907026866972,615,0003,485
1988-09-26680685680680704,0003,400
1988-09-24690695680680984,0003,400
1988-09-226727056726934,983,0003,465
1988-09-216606686486621,042,0003,310
1988-09-20672678656660910,0003,300
1988-09-196796916796822,768,0003,410
1988-09-166706756656751,032,0003,375
1988-09-146766806626721,582,0003,360
1988-09-136786886656664,451,0003,330
1988-09-126436706256693,239,0003,345
1988-09-09625638620638296,0003,190
1988-09-08629630620620250,0003,100
1988-09-07618625615620193,0003,100
1988-09-06630630615618183,0003,090
1988-09-05625628618618175,0003,090
1988-09-03620630618618304,0003,090
1988-09-02620630616618375,0003,090
1988-09-01635635613620579,0003,100
1988-08-31659659635643585,0003,215
1988-08-306326556236551,045,0003,275
1988-08-29664664620621980,0003,105
1988-08-276716736546551,455,0003,275
1988-08-266556736406703,602,0003,350
1988-08-256556656436614,048,0003,305
1988-08-246436556336382,993,0003,190
1988-08-236216456126331,924,0003,165
1988-08-226306446216241,771,0003,120
1988-08-19610625605620919,0003,100
1988-08-18598610588603479,0003,015
1988-08-17583588580588142,0002,940
1988-08-16590595580580140,0002,900
1988-08-1559260058559078,0002,950
1988-08-12586589580582207,0002,910
1988-08-11581590581585212,0002,925
1988-08-10585600585598205,0002,990
1988-08-09600610596604281,0003,020
1988-08-08590624590590510,0002,950
1988-08-0659059058058087,0002,900
1988-08-05586590585590210,0002,950
1988-08-04586590581590188,0002,950
1988-08-03573593573588326,0002,940
1988-08-02575580571572174,0002,860
1988-08-01575577575575203,0002,875
1988-07-30576577575575140,0002,875
1988-07-29577580575576128,0002,880
1988-07-28580589575575160,0002,875
1988-07-27585588573580131,0002,900
1988-07-26575580568568188,0002,840
1988-07-25575577566566212,0002,830
1988-07-23555560550558234,0002,790
1988-07-22580585556556379,0002,780
1988-07-21590595580581600,0002,905
1988-07-20600605595596449,0002,980
1988-07-19606609585588308,0002,940
1988-07-18611620605606244,0003,030
1988-07-15621630614617368,0003,085
1988-07-14630635621626340,0003,130
1988-07-13630635626626233,0003,130
1988-07-12635640630630240,0003,150
1988-07-11649649630640366,0003,200
1988-07-086206506206451,606,0003,225
1988-07-07629630620620507,0003,100
1988-07-06630639628628563,0003,140
1988-07-05630640627630402,0003,150
1988-07-04645650630631653,0003,155
1988-07-026506606266371,156,0003,185
1988-07-016156746106453,915,0003,225
1988-06-30591608591605424,0003,025
1988-06-29586600586588545,0002,940
1988-06-28590595585586740,0002,930
1988-06-27610610595600551,0003,000
1988-06-25610610607607247,0003,035
1988-06-24612612606610500,0003,050
1988-06-23618618605605447,0003,025
1988-06-22622623610618902,0003,090
1988-06-21621622612617498,0003,085
1988-06-20630640620621453,0003,105
1988-06-176356406306301,281,0003,150
1988-06-166106396106271,697,0003,135
1988-06-15608614606610581,0003,050
1988-06-14605610603605489,0003,025
1988-06-13603614603605438,0003,025
1988-06-10607612605608596,0003,040
1988-06-09610619606606619,0003,030
1988-06-08624624603603662,0003,015
1988-06-07629630620624555,0003,120
1988-06-06629635620620809,0003,100
1988-06-04620625618625664,0003,125
1988-06-03620625616620829,0003,100
1988-06-02616620616616650,0003,080
1988-06-016306356156161,570,0003,080
1988-05-316476496256303,364,0003,150
1988-05-306156356126245,903,0003,120
1988-05-285846015815982,217,0002,990
1988-05-27580580575579812,0002,895
1988-05-26576585575575682,0002,875
1988-05-255855855725751,070,0002,875
1988-05-24570584560575909,0002,875
1988-05-235755795555601,127,0002,800
1988-05-20567575560565695,0002,825
1988-05-195795805715741,135,0002,870
1988-05-185845965815814,992,0002,905
1988-05-175605865555843,546,0002,920
1988-05-16556559548558688,0002,790
1988-05-13550550546546604,0002,730
1988-05-12540550540546738,0002,730
1988-05-115505625435521,216,0002,760
1988-05-10541550538550549,0002,750
1988-05-09550551540543466,0002,715
1988-05-07541554540549601,0002,745
1988-05-06559563535535915,0002,675
1988-05-025515635515631,099,0002,815
1988-04-305725735565561,736,0002,780
1988-04-285405735385737,699,0002,865
1988-04-275355475345363,860,0002,680
1988-04-265145295105252,388,0002,625
1988-04-25514514508510523,0002,550
1988-04-23507510505508321,0002,540
1988-04-22514514505506471,0002,530
1988-04-21515515507507583,0002,535
1988-04-20515515510512501,0002,560
1988-04-19519519508509732,0002,545
1988-04-18500520500518947,0002,590
1988-04-15496503495497949,0002,485
1988-04-14510510506506486,0002,530
1988-04-13510511505510581,0002,550
1988-04-125185225105101,119,0002,550
1988-04-11510514503508718,0002,540
1988-04-08506510501501592,0002,505
1988-04-07515518505506845,0002,530
1988-04-065295295115122,030,0002,560
1988-04-055095295055245,348,0002,620
1988-04-045055085005042,215,0002,520
1988-04-025045054965002,123,0002,500
1988-04-014965064955004,423,0002,500
1988-03-314794944794922,314,0002,460
1988-03-30476481471474713,0002,370
1988-03-29476481474474570,0002,370
1988-03-28474485472477656,0002,385
1988-03-26478478470475454,0002,375
1988-03-25466480465480745,0002,400
1988-03-24475475466466505,0002,330
1988-03-234864874654701,043,0002,350
1988-03-224924974804852,946,0002,425
1988-03-184654894584873,728,0002,435
1988-03-174654734604601,436,0002,300
1988-03-16454465450460829,0002,300
1988-03-15446450445449271,0002,245
1988-03-14455455446446362,0002,230
1988-03-11450450445450481,0002,250
1988-03-10457457445445698,0002,225
1988-03-09458458452452447,0002,260
1988-03-08456458453453362,0002,265
1988-03-07460460453455427,0002,275
1988-03-05451455450455423,0002,275
1988-03-04447455445453487,0002,265
1988-03-03450455445446555,0002,230
1988-03-02447450445446812,0002,230
1988-03-014534554384381,451,0002,190
1988-02-29458464451456948,0002,280
1988-02-27446449440448470,0002,240
1988-02-26455456445454682,0002,270
1988-02-25460463455455817,0002,275
1988-02-244554654514601,101,0002,300
1988-02-23440445435445489,0002,225
1988-02-22430440430430861,0002,150
1988-02-19435438426428975,0002,140
1988-02-18445445435435760,0002,175
1988-02-17444448441445653,0002,225
1988-02-16451452443443571,0002,215
1988-02-15450454443450779,0002,250
1988-02-12458458450450697,0002,250
1988-02-10460460451454659,0002,270
1988-02-09459459452457539,0002,285
1988-02-08464465451459574,0002,295
1988-02-06455465452455389,0002,275
1988-02-05460467455455723,0002,275
1988-02-04460465456456727,0002,280
1988-02-03470470465465642,0002,325
1988-02-024804854614652,046,0002,325
1988-02-014684894644747,572,0002,370
1988-01-304704704604681,291,0002,340
1988-01-294504714434703,754,0002,350
1988-01-284494504414501,082,0002,250
1988-01-274604634404471,862,0002,235
1988-01-264584624504501,843,0002,250
1988-01-254654704534532,237,0002,265
1988-01-234604644524602,619,0002,300
1988-01-2244047843845116,024,0002,255
1988-01-214444524214225,379,0002,110
1988-01-2042845842744911,554,0002,245
1988-01-194034284004282,655,0002,140
1988-01-18400407397400620,0002,000
1988-01-14376399376399185,0001,995
1988-01-13390390370376203,0001,880
1988-01-12383385378380124,0001,900
1988-01-11385390381383310,0001,915
1988-01-08404409391400957,0002,000
1988-01-073713993653991,122,0001,995
1988-01-06372380366366466,0001,830
1988-01-053643753613671,059,0001,835
1988-01-0435336034935978,0001,795

分割・併合履歴 : [2017-09-27]1株→0.2株