9065 山九(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 998 | 1,010 | 998 | 1,010 | 484,000 | 5,050 |
| 1989-12-28 | 991 | 1,000 | 979 | 998 | 655,000 | 4,990 |
| 1989-12-27 | 990 | 1,000 | 981 | 992 | 303,000 | 4,960 |
| 1989-12-26 | 992 | 1,000 | 981 | 981 | 415,000 | 4,905 |
| 1989-12-25 | 1,000 | 1,000 | 985 | 999 | 152,000 | 4,995 |
| 1989-12-22 | 999 | 999 | 990 | 998 | 321,000 | 4,990 |
| 1989-12-21 | 1,000 | 1,000 | 981 | 982 | 257,000 | 4,910 |
| 1989-12-20 | 990 | 1,000 | 981 | 983 | 216,000 | 4,915 |
| 1989-12-19 | 981 | 1,000 | 981 | 985 | 169,000 | 4,925 |
| 1989-12-18 | 1,010 | 1,010 | 980 | 981 | 290,000 | 4,905 |
| 1989-12-15 | 1,010 | 1,010 | 999 | 1,010 | 625,000 | 5,050 |
| 1989-12-14 | 980 | 1,000 | 970 | 999 | 605,000 | 4,995 |
| 1989-12-13 | 985 | 990 | 970 | 980 | 319,000 | 4,900 |
| 1989-12-12 | 990 | 994 | 970 | 980 | 354,000 | 4,900 |
| 1989-12-11 | 990 | 996 | 980 | 980 | 222,000 | 4,900 |
| 1989-12-08 | 998 | 998 | 980 | 980 | 235,000 | 4,900 |
| 1989-12-07 | 999 | 999 | 980 | 990 | 316,000 | 4,950 |
| 1989-12-06 | 995 | 1,010 | 990 | 999 | 441,000 | 4,995 |
| 1989-12-05 | 985 | 1,020 | 985 | 1,010 | 1,076,000 | 5,050 |
| 1989-12-04 | 970 | 985 | 968 | 983 | 529,000 | 4,915 |
| 1989-12-01 | 965 | 972 | 965 | 970 | 394,000 | 4,850 |
| 1989-11-30 | 961 | 974 | 960 | 974 | 391,000 | 4,870 |
| 1989-11-29 | 970 | 970 | 960 | 961 | 253,000 | 4,805 |
| 1989-11-28 | 977 | 977 | 960 | 960 | 549,000 | 4,800 |
| 1989-11-27 | 960 | 976 | 960 | 976 | 205,000 | 4,880 |
| 1989-11-24 | 980 | 980 | 940 | 940 | 333,000 | 4,700 |
| 1989-11-22 | 994 | 994 | 970 | 984 | 383,000 | 4,920 |
| 1989-11-21 | 998 | 1,000 | 980 | 980 | 307,000 | 4,900 |
| 1989-11-20 | 983 | 1,000 | 980 | 990 | 602,000 | 4,950 |
| 1989-11-17 | 955 | 980 | 950 | 980 | 556,000 | 4,900 |
| 1989-11-16 | 940 | 950 | 930 | 950 | 285,000 | 4,750 |
| 1989-11-15 | 913 | 940 | 910 | 932 | 383,000 | 4,660 |
| 1989-11-14 | 913 | 917 | 895 | 900 | 903,000 | 4,500 |
| 1989-11-13 | 946 | 947 | 912 | 922 | 616,000 | 4,610 |
| 1989-11-10 | 961 | 965 | 950 | 955 | 512,000 | 4,775 |
| 1989-11-09 | 973 | 975 | 958 | 970 | 444,000 | 4,850 |
| 1989-11-08 | 974 | 985 | 972 | 973 | 272,000 | 4,865 |
| 1989-11-07 | 955 | 998 | 953 | 983 | 740,000 | 4,915 |
| 1989-11-06 | 1,010 | 1,010 | 950 | 965 | 1,486,000 | 4,825 |
| 1989-11-01 | 1,050 | 1,070 | 1,020 | 1,030 | 879,000 | 5,150 |
| 1989-10-31 | 1,070 | 1,090 | 1,050 | 1,050 | 587,000 | 5,250 |
| 1989-10-30 | 1,080 | 1,090 | 1,070 | 1,080 | 493,000 | 5,400 |
| 1989-10-27 | 1,120 | 1,130 | 1,070 | 1,070 | 1,973,000 | 5,350 |
| 1989-10-26 | 1,120 | 1,120 | 1,100 | 1,100 | 1,494,000 | 5,500 |
| 1989-10-25 | 1,100 | 1,130 | 1,090 | 1,090 | 3,228,000 | 5,450 |
| 1989-10-24 | 1,090 | 1,100 | 1,070 | 1,070 | 1,182,000 | 5,350 |
| 1989-10-23 | 1,100 | 1,110 | 1,080 | 1,090 | 2,001,000 | 5,450 |
| 1989-10-20 | 1,070 | 1,110 | 1,060 | 1,090 | 6,591,000 | 5,450 |
| 1989-10-19 | 1,080 | 1,090 | 1,040 | 1,050 | 3,603,000 | 5,250 |
| 1989-10-18 | 1,000 | 1,060 | 990 | 1,060 | 3,522,000 | 5,300 |
| 1989-10-17 | 970 | 990 | 965 | 990 | 309,000 | 4,950 |
| 1989-10-16 | 960 | 970 | 951 | 960 | 523,000 | 4,800 |
| 1989-10-13 | 960 | 980 | 960 | 980 | 512,000 | 4,900 |
| 1989-10-12 | 983 | 990 | 960 | 960 | 469,000 | 4,800 |
| 1989-10-11 | 1,030 | 1,030 | 986 | 986 | 796,000 | 4,930 |
| 1989-10-09 | 1,030 | 1,040 | 1,010 | 1,020 | 1,659,000 | 5,100 |
| 1989-10-06 | 1,020 | 1,030 | 991 | 1,010 | 1,448,000 | 5,050 |
| 1989-10-05 | 990 | 1,030 | 980 | 1,030 | 4,972,000 | 5,150 |
| 1989-10-04 | 985 | 990 | 978 | 980 | 2,247,000 | 4,900 |
| 1989-10-03 | 980 | 999 | 975 | 975 | 2,689,000 | 4,875 |
| 1989-10-02 | 951 | 975 | 951 | 974 | 1,662,000 | 4,870 |
| 1989-09-29 | 950 | 958 | 941 | 949 | 1,358,000 | 4,745 |
| 1989-09-28 | 898 | 940 | 898 | 931 | 887,000 | 4,655 |
| 1989-09-27 | 900 | 905 | 890 | 898 | 483,000 | 4,490 |
| 1989-09-26 | 880 | 898 | 878 | 898 | 351,000 | 4,490 |
| 1989-09-25 | 876 | 890 | 876 | 880 | 135,000 | 4,400 |
| 1989-09-22 | 880 | 900 | 876 | 880 | 278,000 | 4,400 |
| 1989-09-21 | 862 | 890 | 862 | 885 | 258,000 | 4,425 |
| 1989-09-20 | 855 | 870 | 855 | 861 | 256,000 | 4,305 |
| 1989-09-19 | 855 | 855 | 850 | 855 | 346,000 | 4,275 |
| 1989-09-18 | 856 | 857 | 852 | 855 | 283,000 | 4,275 |
| 1989-09-14 | 856 | 864 | 856 | 864 | 348,000 | 4,320 |
| 1989-09-13 | 862 | 870 | 855 | 864 | 290,000 | 4,320 |
| 1989-09-12 | 865 | 875 | 861 | 862 | 146,000 | 4,310 |
| 1989-09-11 | 860 | 875 | 860 | 865 | 148,000 | 4,325 |
| 1989-09-08 | 870 | 878 | 860 | 860 | 151,000 | 4,300 |
| 1989-09-07 | 891 | 891 | 870 | 870 | 85,000 | 4,350 |
| 1989-09-06 | 901 | 901 | 890 | 891 | 123,000 | 4,455 |
| 1989-09-05 | 899 | 905 | 896 | 901 | 143,000 | 4,505 |
| 1989-09-04 | 899 | 909 | 896 | 896 | 250,000 | 4,480 |
| 1989-09-01 | 863 | 902 | 863 | 899 | 144,000 | 4,495 |
| 1989-08-31 | 866 | 880 | 861 | 862 | 128,000 | 4,310 |
| 1989-08-30 | 890 | 890 | 861 | 861 | 374,000 | 4,305 |
| 1989-08-29 | 891 | 898 | 880 | 890 | 320,000 | 4,450 |
| 1989-08-28 | 905 | 905 | 890 | 891 | 91,000 | 4,455 |
| 1989-08-25 | 904 | 904 | 895 | 895 | 147,000 | 4,475 |
| 1989-08-24 | 909 | 909 | 895 | 905 | 82,000 | 4,525 |
| 1989-08-23 | 890 | 900 | 881 | 894 | 162,000 | 4,470 |
| 1989-08-22 | 910 | 910 | 890 | 890 | 304,000 | 4,450 |
| 1989-08-21 | 898 | 917 | 898 | 910 | 337,000 | 4,550 |
| 1989-08-18 | 883 | 900 | 880 | 900 | 173,000 | 4,500 |
| 1989-08-17 | 876 | 890 | 876 | 885 | 147,000 | 4,425 |
| 1989-08-16 | 890 | 899 | 870 | 879 | 161,000 | 4,395 |
| 1989-08-15 | 905 | 910 | 880 | 880 | 678,000 | 4,400 |
| 1989-08-14 | 860 | 900 | 860 | 895 | 441,000 | 4,475 |
| 1989-08-11 | 870 | 872 | 850 | 850 | 1,118,000 | 4,250 |
| 1989-08-10 | 879 | 880 | 872 | 880 | 148,000 | 4,400 |
| 1989-08-09 | 870 | 880 | 870 | 879 | 77,000 | 4,395 |
| 1989-08-08 | 880 | 880 | 865 | 867 | 166,000 | 4,335 |
| 1989-08-07 | 890 | 900 | 876 | 876 | 146,000 | 4,380 |
| 1989-08-04 | 895 | 896 | 880 | 890 | 95,000 | 4,450 |
| 1989-08-03 | 904 | 904 | 896 | 896 | 97,000 | 4,480 |
| 1989-08-02 | 910 | 910 | 900 | 905 | 171,000 | 4,525 |
| 1989-08-01 | 910 | 911 | 892 | 900 | 192,000 | 4,500 |
| 1989-07-31 | 891 | 912 | 875 | 909 | 219,000 | 4,545 |
| 1989-07-28 | 901 | 914 | 891 | 900 | 292,000 | 4,500 |
| 1989-07-27 | 880 | 900 | 880 | 891 | 254,000 | 4,455 |
| 1989-07-26 | 889 | 894 | 880 | 880 | 321,000 | 4,400 |
| 1989-07-25 | 845 | 870 | 845 | 865 | 264,000 | 4,325 |
| 1989-07-24 | 845 | 845 | 838 | 845 | 222,000 | 4,225 |
| 1989-07-21 | 845 | 849 | 845 | 845 | 186,000 | 4,225 |
| 1989-07-20 | 849 | 849 | 845 | 845 | 122,000 | 4,225 |
| 1989-07-19 | 850 | 859 | 845 | 850 | 199,000 | 4,250 |
| 1989-07-18 | 854 | 865 | 850 | 850 | 172,000 | 4,250 |
| 1989-07-17 | 876 | 876 | 852 | 865 | 155,000 | 4,325 |
| 1989-07-14 | 864 | 870 | 850 | 866 | 250,000 | 4,330 |
| 1989-07-13 | 855 | 879 | 855 | 874 | 288,000 | 4,370 |
| 1989-07-12 | 845 | 855 | 845 | 855 | 300,000 | 4,275 |
| 1989-07-11 | 845 | 850 | 842 | 845 | 163,000 | 4,225 |
| 1989-07-10 | 851 | 860 | 841 | 845 | 131,000 | 4,225 |
| 1989-07-07 | 836 | 860 | 836 | 851 | 178,000 | 4,255 |
| 1989-07-06 | 858 | 866 | 839 | 845 | 425,000 | 4,225 |
| 1989-07-05 | 850 | 859 | 839 | 850 | 184,000 | 4,250 |
| 1989-07-04 | 851 | 860 | 845 | 850 | 106,000 | 4,250 |
| 1989-07-03 | 825 | 845 | 809 | 845 | 183,000 | 4,225 |
| 1989-06-30 | 850 | 850 | 835 | 845 | 168,000 | 4,225 |
| 1989-06-29 | 852 | 865 | 850 | 851 | 131,000 | 4,255 |
| 1989-06-28 | 865 | 866 | 855 | 865 | 153,000 | 4,325 |
| 1989-06-27 | 864 | 880 | 864 | 869 | 90,000 | 4,345 |
| 1989-06-26 | 869 | 870 | 861 | 865 | 113,000 | 4,325 |
| 1989-06-23 | 865 | 870 | 860 | 866 | 156,000 | 4,330 |
| 1989-06-22 | 860 | 865 | 855 | 865 | 153,000 | 4,325 |
| 1989-06-21 | 860 | 865 | 860 | 864 | 146,000 | 4,320 |
| 1989-06-20 | 850 | 870 | 841 | 870 | 266,000 | 4,350 |
| 1989-06-19 | 869 | 870 | 840 | 850 | 256,000 | 4,250 |
| 1989-06-16 | 880 | 885 | 865 | 870 | 170,000 | 4,350 |
| 1989-06-15 | 905 | 909 | 868 | 890 | 145,000 | 4,450 |
| 1989-06-14 | 902 | 915 | 902 | 915 | 168,000 | 4,575 |
| 1989-06-13 | 934 | 936 | 920 | 921 | 297,000 | 4,605 |
| 1989-06-12 | 920 | 925 | 916 | 925 | 248,000 | 4,625 |
| 1989-06-09 | 913 | 924 | 910 | 920 | 173,000 | 4,600 |
| 1989-06-08 | 901 | 910 | 900 | 910 | 111,000 | 4,550 |
| 1989-06-07 | 895 | 908 | 892 | 900 | 151,000 | 4,500 |
| 1989-06-06 | 896 | 900 | 880 | 900 | 148,000 | 4,500 |
| 1989-06-05 | 916 | 930 | 900 | 910 | 222,000 | 4,550 |
| 1989-06-02 | 919 | 932 | 910 | 915 | 237,000 | 4,575 |
| 1989-06-01 | 930 | 945 | 919 | 919 | 427,000 | 4,595 |
| 1989-05-31 | 935 | 950 | 920 | 950 | 398,000 | 4,750 |
| 1989-05-30 | 930 | 946 | 930 | 937 | 364,000 | 4,685 |
| 1989-05-29 | 951 | 960 | 940 | 940 | 312,000 | 4,700 |
| 1989-05-26 | 943 | 953 | 940 | 950 | 449,000 | 4,750 |
| 1989-05-25 | 941 | 950 | 935 | 940 | 982,000 | 4,700 |
| 1989-05-24 | 940 | 950 | 931 | 931 | 660,000 | 4,655 |
| 1989-05-23 | 970 | 971 | 947 | 947 | 587,000 | 4,735 |
| 1989-05-22 | 990 | 1,000 | 971 | 972 | 356,000 | 4,860 |
| 1989-05-19 | 1,000 | 1,000 | 980 | 990 | 217,000 | 4,950 |
| 1989-05-18 | 1,000 | 1,020 | 990 | 995 | 317,000 | 4,975 |
| 1989-05-17 | 1,030 | 1,030 | 1,010 | 1,010 | 2,539,000 | 5,050 |
| 1989-05-16 | 970 | 1,010 | 970 | 999 | 1,949,000 | 4,995 |
| 1989-05-15 | 960 | 964 | 950 | 962 | 377,000 | 4,810 |
| 1989-05-12 | 980 | 986 | 970 | 980 | 249,000 | 4,900 |
| 1989-05-11 | 968 | 989 | 968 | 988 | 289,000 | 4,940 |
| 1989-05-10 | 987 | 990 | 970 | 978 | 391,000 | 4,890 |
| 1989-05-09 | 981 | 1,000 | 975 | 997 | 1,185,000 | 4,985 |
| 1989-05-08 | 975 | 993 | 970 | 972 | 454,000 | 4,860 |
| 1989-05-02 | 995 | 1,010 | 980 | 995 | 1,239,000 | 4,975 |
| 1989-05-01 | 990 | 1,010 | 985 | 999 | 1,176,000 | 4,995 |
| 1989-04-28 | 963 | 990 | 963 | 990 | 754,000 | 4,950 |
| 1989-04-27 | 1,000 | 1,010 | 970 | 973 | 1,230,000 | 4,865 |
| 1989-04-26 | 990 | 1,020 | 980 | 1,000 | 6,178,000 | 5,000 |
| 1989-04-25 | 935 | 963 | 930 | 963 | 4,286,000 | 4,815 |
| 1989-04-24 | 925 | 946 | 919 | 926 | 1,465,000 | 4,630 |
| 1989-04-21 | 907 | 920 | 895 | 920 | 1,212,000 | 4,600 |
| 1989-04-20 | 896 | 905 | 895 | 900 | 505,000 | 4,500 |
| 1989-04-19 | 894 | 898 | 885 | 892 | 338,000 | 4,460 |
| 1989-04-18 | 899 | 899 | 875 | 875 | 272,000 | 4,375 |
| 1989-04-17 | 895 | 900 | 881 | 890 | 393,000 | 4,450 |
| 1989-04-14 | 870 | 891 | 861 | 891 | 184,000 | 4,455 |
| 1989-04-13 | 902 | 908 | 874 | 880 | 282,000 | 4,400 |
| 1989-04-12 | 900 | 918 | 890 | 894 | 660,000 | 4,470 |
| 1989-04-11 | 899 | 900 | 894 | 895 | 504,000 | 4,475 |
| 1989-04-10 | 900 | 905 | 886 | 899 | 493,000 | 4,495 |
| 1989-04-07 | 880 | 900 | 875 | 885 | 542,000 | 4,425 |
| 1989-04-06 | 880 | 895 | 870 | 882 | 406,000 | 4,410 |
| 1989-04-05 | 910 | 924 | 885 | 886 | 959,000 | 4,430 |
| 1989-04-04 | 876 | 909 | 870 | 900 | 967,000 | 4,500 |
| 1989-04-03 | 862 | 885 | 862 | 872 | 336,000 | 4,360 |
| 1989-03-31 | 876 | 885 | 865 | 882 | 502,000 | 4,410 |
| 1989-03-30 | 870 | 891 | 867 | 876 | 505,000 | 4,380 |
| 1989-03-29 | 860 | 878 | 850 | 865 | 496,000 | 4,325 |
| 1989-03-28 | 830 | 860 | 830 | 841 | 230,000 | 4,205 |
| 1989-03-27 | 831 | 835 | 821 | 823 | 280,000 | 4,115 |
| 1989-03-24 | 846 | 847 | 831 | 831 | 293,000 | 4,155 |
| 1989-03-23 | 850 | 855 | 845 | 845 | 192,000 | 4,225 |
| 1989-03-22 | 860 | 860 | 845 | 845 | 302,000 | 4,225 |
| 1989-03-20 | 867 | 867 | 840 | 841 | 313,000 | 4,205 |
| 1989-03-17 | 880 | 880 | 860 | 875 | 555,000 | 4,375 |
| 1989-03-16 | 879 | 890 | 870 | 880 | 463,000 | 4,400 |
| 1989-03-15 | 850 | 890 | 841 | 880 | 576,000 | 4,400 |
| 1989-03-14 | 849 | 850 | 840 | 840 | 148,000 | 4,200 |
| 1989-03-13 | 841 | 850 | 840 | 840 | 178,000 | 4,200 |
| 1989-03-10 | 850 | 850 | 831 | 840 | 169,000 | 4,200 |
| 1989-03-09 | 850 | 850 | 832 | 832 | 157,000 | 4,160 |
| 1989-03-08 | 850 | 855 | 844 | 844 | 248,000 | 4,220 |
| 1989-03-07 | 852 | 852 | 844 | 850 | 325,000 | 4,250 |
| 1989-03-06 | 858 | 858 | 842 | 842 | 320,000 | 4,210 |
| 1989-03-03 | 862 | 863 | 845 | 847 | 318,000 | 4,235 |
| 1989-03-02 | 850 | 850 | 841 | 842 | 417,000 | 4,210 |
| 1989-03-01 | 860 | 867 | 830 | 840 | 380,000 | 4,200 |
| 1989-02-28 | 865 | 866 | 854 | 860 | 372,000 | 4,300 |
| 1989-02-27 | 855 | 867 | 851 | 853 | 329,000 | 4,265 |
| 1989-02-23 | 878 | 885 | 860 | 875 | 706,000 | 4,375 |
| 1989-02-22 | 850 | 870 | 845 | 868 | 608,000 | 4,340 |
| 1989-02-21 | 850 | 850 | 830 | 835 | 533,000 | 4,175 |
| 1989-02-20 | 855 | 860 | 830 | 830 | 385,000 | 4,150 |
| 1989-02-17 | 853 | 860 | 850 | 850 | 562,000 | 4,250 |
| 1989-02-16 | 860 | 865 | 850 | 850 | 605,000 | 4,250 |
| 1989-02-15 | 860 | 870 | 851 | 860 | 285,000 | 4,300 |
| 1989-02-14 | 865 | 870 | 850 | 850 | 504,000 | 4,250 |
| 1989-02-13 | 840 | 865 | 840 | 865 | 611,000 | 4,325 |
| 1989-02-10 | 867 | 869 | 850 | 850 | 536,000 | 4,250 |
| 1989-02-09 | 870 | 875 | 865 | 870 | 371,000 | 4,350 |
| 1989-02-08 | 865 | 880 | 865 | 868 | 491,000 | 4,340 |
| 1989-02-07 | 900 | 900 | 860 | 870 | 935,000 | 4,350 |
| 1989-02-06 | 895 | 895 | 878 | 889 | 655,000 | 4,445 |
| 1989-02-03 | 862 | 865 | 850 | 860 | 724,000 | 4,300 |
| 1989-02-02 | 867 | 870 | 855 | 861 | 495,000 | 4,305 |
| 1989-02-01 | 864 | 870 | 850 | 851 | 629,000 | 4,255 |
| 1989-01-31 | 865 | 865 | 848 | 848 | 664,000 | 4,240 |
| 1989-01-30 | 850 | 870 | 850 | 868 | 668,000 | 4,340 |
| 1989-01-28 | 875 | 880 | 855 | 858 | 1,178,000 | 4,290 |
| 1989-01-27 | 910 | 910 | 875 | 875 | 1,271,000 | 4,375 |
| 1989-01-26 | 893 | 908 | 881 | 899 | 2,289,000 | 4,495 |
| 1989-01-25 | 874 | 883 | 860 | 883 | 1,334,000 | 4,415 |
| 1989-01-24 | 865 | 868 | 851 | 864 | 1,877,000 | 4,320 |
| 1989-01-23 | 850 | 870 | 845 | 868 | 2,745,000 | 4,340 |
| 1989-01-20 | 806 | 844 | 804 | 829 | 2,044,000 | 4,145 |
| 1989-01-19 | 820 | 820 | 805 | 814 | 754,000 | 4,070 |
| 1989-01-18 | 815 | 815 | 803 | 815 | 762,000 | 4,075 |
| 1989-01-17 | 810 | 816 | 802 | 809 | 924,000 | 4,045 |
| 1989-01-13 | 795 | 822 | 790 | 801 | 3,158,000 | 4,005 |
| 1989-01-12 | 792 | 794 | 782 | 790 | 637,000 | 3,950 |
| 1989-01-11 | 787 | 789 | 775 | 782 | 676,000 | 3,910 |
| 1989-01-10 | 790 | 795 | 771 | 779 | 848,000 | 3,895 |
| 1989-01-09 | 795 | 800 | 779 | 780 | 1,180,000 | 3,900 |
| 1989-01-06 | 760 | 798 | 759 | 786 | 2,302,000 | 3,930 |
| 1989-01-05 | 755 | 763 | 747 | 755 | 451,000 | 3,775 |
| 1989-01-04 | 759 | 759 | 746 | 753 | 129,000 | 3,765 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
