9065 山九(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 672 | 694 | 672 | 672 | 228,000 | 3,360 |
| 1991-12-27 | 701 | 701 | 672 | 672 | 155,000 | 3,360 |
| 1991-12-26 | 684 | 697 | 677 | 691 | 259,000 | 3,455 |
| 1991-12-25 | 652 | 675 | 652 | 674 | 271,000 | 3,370 |
| 1991-12-24 | 682 | 682 | 640 | 642 | 195,000 | 3,210 |
| 1991-12-20 | 651 | 666 | 648 | 652 | 295,000 | 3,260 |
| 1991-12-19 | 670 | 680 | 651 | 651 | 225,000 | 3,255 |
| 1991-12-18 | 685 | 692 | 673 | 680 | 180,000 | 3,400 |
| 1991-12-17 | 710 | 717 | 695 | 695 | 191,000 | 3,475 |
| 1991-12-16 | 718 | 720 | 711 | 711 | 429,000 | 3,555 |
| 1991-12-13 | 690 | 698 | 670 | 698 | 1,760,000 | 3,490 |
| 1991-12-12 | 631 | 664 | 628 | 664 | 342,000 | 3,320 |
| 1991-12-11 | 643 | 643 | 606 | 630 | 514,000 | 3,150 |
| 1991-12-10 | 663 | 668 | 636 | 667 | 221,000 | 3,335 |
| 1991-12-09 | 660 | 665 | 660 | 665 | 80,000 | 3,325 |
| 1991-12-06 | 661 | 668 | 660 | 660 | 110,000 | 3,300 |
| 1991-12-05 | 677 | 678 | 660 | 660 | 176,000 | 3,300 |
| 1991-12-04 | 636 | 680 | 636 | 680 | 160,000 | 3,400 |
| 1991-12-03 | 637 | 660 | 635 | 635 | 323,000 | 3,175 |
| 1991-12-02 | 640 | 640 | 626 | 635 | 276,000 | 3,175 |
| 1991-11-29 | 668 | 671 | 650 | 650 | 175,000 | 3,250 |
| 1991-11-28 | 662 | 670 | 655 | 670 | 267,000 | 3,350 |
| 1991-11-27 | 662 | 680 | 660 | 662 | 193,000 | 3,310 |
| 1991-11-26 | 641 | 679 | 637 | 660 | 155,000 | 3,300 |
| 1991-11-25 | 645 | 650 | 635 | 635 | 160,000 | 3,175 |
| 1991-11-22 | 670 | 671 | 650 | 655 | 310,000 | 3,275 |
| 1991-11-21 | 690 | 690 | 670 | 676 | 403,000 | 3,380 |
| 1991-11-20 | 691 | 700 | 683 | 690 | 293,000 | 3,450 |
| 1991-11-19 | 711 | 715 | 701 | 701 | 326,000 | 3,505 |
| 1991-11-18 | 715 | 721 | 701 | 705 | 417,000 | 3,525 |
| 1991-11-15 | 737 | 738 | 724 | 735 | 503,000 | 3,675 |
| 1991-11-14 | 740 | 750 | 736 | 738 | 378,000 | 3,690 |
| 1991-11-13 | 747 | 761 | 747 | 750 | 261,000 | 3,750 |
| 1991-11-12 | 747 | 755 | 745 | 747 | 387,000 | 3,735 |
| 1991-11-11 | 746 | 756 | 746 | 747 | 288,000 | 3,735 |
| 1991-11-08 | 775 | 775 | 756 | 756 | 429,000 | 3,780 |
| 1991-11-07 | 753 | 775 | 753 | 774 | 317,000 | 3,870 |
| 1991-11-06 | 775 | 779 | 760 | 760 | 414,000 | 3,800 |
| 1991-11-05 | 793 | 807 | 780 | 780 | 1,204,000 | 3,900 |
| 1991-11-01 | 753 | 794 | 752 | 794 | 991,000 | 3,970 |
| 1991-10-31 | 751 | 765 | 751 | 757 | 266,000 | 3,785 |
| 1991-10-30 | 760 | 768 | 757 | 758 | 335,000 | 3,790 |
| 1991-10-29 | 757 | 768 | 757 | 760 | 415,000 | 3,800 |
| 1991-10-28 | 760 | 768 | 756 | 757 | 370,000 | 3,785 |
| 1991-10-25 | 749 | 772 | 749 | 770 | 528,000 | 3,850 |
| 1991-10-24 | 755 | 764 | 754 | 754 | 655,000 | 3,770 |
| 1991-10-23 | 750 | 763 | 750 | 760 | 635,000 | 3,800 |
| 1991-10-22 | 751 | 766 | 751 | 760 | 621,000 | 3,800 |
| 1991-10-21 | 767 | 773 | 758 | 758 | 407,000 | 3,790 |
| 1991-10-18 | 771 | 775 | 761 | 770 | 436,000 | 3,850 |
| 1991-10-17 | 759 | 777 | 759 | 761 | 469,000 | 3,805 |
| 1991-10-16 | 780 | 780 | 758 | 758 | 380,000 | 3,790 |
| 1991-10-15 | 767 | 779 | 758 | 774 | 435,000 | 3,870 |
| 1991-10-14 | 769 | 778 | 756 | 757 | 354,000 | 3,785 |
| 1991-10-11 | 779 | 779 | 765 | 766 | 385,000 | 3,830 |
| 1991-10-09 | 774 | 799 | 760 | 799 | 734,000 | 3,995 |
| 1991-10-08 | 799 | 799 | 765 | 765 | 863,000 | 3,825 |
| 1991-10-07 | 778 | 820 | 773 | 798 | 2,718,000 | 3,990 |
| 1991-10-04 | 781 | 790 | 760 | 768 | 1,648,000 | 3,840 |
| 1991-10-03 | 790 | 795 | 780 | 781 | 1,148,000 | 3,905 |
| 1991-10-02 | 771 | 794 | 770 | 780 | 1,573,000 | 3,900 |
| 1991-10-01 | 798 | 810 | 770 | 770 | 4,988,000 | 3,850 |
| 1991-09-30 | 775 | 802 | 769 | 802 | 6,700,000 | 4,010 |
| 1991-09-27 | 771 | 793 | 744 | 760 | 9,625,000 | 3,800 |
| 1991-09-26 | 751 | 751 | 751 | 751 | 1,786,000 | 3,755 |
| 1991-09-25 | 657 | 664 | 645 | 651 | 276,000 | 3,255 |
| 1991-09-24 | 659 | 660 | 643 | 656 | 242,000 | 3,280 |
| 1991-09-20 | 700 | 710 | 650 | 653 | 1,046,000 | 3,265 |
| 1991-09-19 | 648 | 700 | 647 | 690 | 2,950,000 | 3,450 |
| 1991-09-18 | 615 | 649 | 611 | 648 | 513,000 | 3,240 |
| 1991-09-17 | 607 | 630 | 605 | 611 | 411,000 | 3,055 |
| 1991-09-13 | 598 | 607 | 580 | 607 | 571,000 | 3,035 |
| 1991-09-12 | 570 | 580 | 570 | 578 | 165,000 | 2,890 |
| 1991-09-11 | 564 | 580 | 564 | 569 | 123,000 | 2,845 |
| 1991-09-10 | 580 | 585 | 575 | 584 | 124,000 | 2,920 |
| 1991-09-09 | 594 | 594 | 590 | 590 | 152,000 | 2,950 |
| 1991-09-06 | 584 | 599 | 577 | 587 | 395,000 | 2,935 |
| 1991-09-05 | 562 | 595 | 562 | 577 | 365,000 | 2,885 |
| 1991-09-04 | 549 | 559 | 541 | 559 | 142,000 | 2,795 |
| 1991-09-03 | 545 | 549 | 536 | 549 | 159,000 | 2,745 |
| 1991-09-02 | 535 | 544 | 530 | 531 | 181,000 | 2,655 |
| 1991-08-30 | 525 | 530 | 520 | 530 | 117,000 | 2,650 |
| 1991-08-29 | 520 | 525 | 510 | 525 | 83,000 | 2,625 |
| 1991-08-28 | 491 | 500 | 490 | 500 | 243,000 | 2,500 |
| 1991-08-27 | 501 | 509 | 497 | 500 | 249,000 | 2,500 |
| 1991-08-26 | 506 | 510 | 500 | 500 | 312,000 | 2,500 |
| 1991-08-23 | 535 | 540 | 510 | 510 | 171,000 | 2,550 |
| 1991-08-22 | 551 | 555 | 540 | 545 | 312,000 | 2,725 |
| 1991-08-21 | 513 | 542 | 510 | 531 | 250,000 | 2,655 |
| 1991-08-20 | 502 | 515 | 496 | 513 | 367,000 | 2,565 |
| 1991-08-19 | 548 | 548 | 502 | 502 | 158,000 | 2,510 |
| 1991-08-16 | 567 | 570 | 555 | 555 | 91,000 | 2,775 |
| 1991-08-15 | 580 | 580 | 570 | 570 | 39,000 | 2,850 |
| 1991-08-14 | 551 | 580 | 551 | 580 | 74,000 | 2,900 |
| 1991-08-13 | 551 | 556 | 551 | 553 | 73,000 | 2,765 |
| 1991-08-12 | 575 | 580 | 560 | 562 | 100,000 | 2,810 |
| 1991-08-09 | 603 | 603 | 583 | 583 | 42,000 | 2,915 |
| 1991-08-08 | 609 | 609 | 600 | 603 | 101,000 | 3,015 |
| 1991-08-07 | 619 | 619 | 605 | 606 | 105,000 | 3,030 |
| 1991-08-06 | 620 | 620 | 601 | 605 | 126,000 | 3,025 |
| 1991-08-05 | 620 | 620 | 605 | 610 | 79,000 | 3,050 |
| 1991-08-02 | 630 | 630 | 610 | 610 | 72,000 | 3,050 |
| 1991-08-01 | 629 | 629 | 615 | 620 | 87,000 | 3,100 |
| 1991-07-31 | 629 | 630 | 615 | 619 | 107,000 | 3,095 |
| 1991-07-30 | 620 | 620 | 600 | 619 | 127,000 | 3,095 |
| 1991-07-29 | 625 | 625 | 600 | 601 | 78,000 | 3,005 |
| 1991-07-26 | 600 | 615 | 595 | 615 | 114,000 | 3,075 |
| 1991-07-25 | 616 | 616 | 598 | 600 | 129,000 | 3,000 |
| 1991-07-24 | 605 | 605 | 595 | 604 | 88,000 | 3,020 |
| 1991-07-23 | 605 | 605 | 581 | 585 | 143,000 | 2,925 |
| 1991-07-22 | 605 | 605 | 590 | 590 | 130,000 | 2,950 |
| 1991-07-19 | 595 | 595 | 585 | 595 | 158,000 | 2,975 |
| 1991-07-18 | 601 | 601 | 575 | 575 | 370,000 | 2,875 |
| 1991-07-17 | 602 | 610 | 600 | 600 | 198,000 | 3,000 |
| 1991-07-16 | 620 | 635 | 602 | 602 | 293,000 | 3,010 |
| 1991-07-15 | 593 | 620 | 593 | 618 | 131,000 | 3,090 |
| 1991-07-12 | 582 | 584 | 570 | 580 | 93,000 | 2,900 |
| 1991-07-11 | 591 | 595 | 581 | 581 | 162,000 | 2,905 |
| 1991-07-10 | 549 | 585 | 530 | 581 | 206,000 | 2,905 |
| 1991-07-09 | 501 | 531 | 475 | 530 | 496,000 | 2,650 |
| 1991-07-08 | 555 | 555 | 510 | 510 | 252,000 | 2,550 |
| 1991-07-05 | 570 | 571 | 555 | 570 | 253,000 | 2,850 |
| 1991-07-04 | 561 | 571 | 560 | 571 | 156,000 | 2,855 |
| 1991-07-03 | 611 | 615 | 570 | 576 | 150,000 | 2,880 |
| 1991-07-02 | 620 | 635 | 610 | 615 | 236,000 | 3,075 |
| 1991-07-01 | 610 | 615 | 608 | 615 | 352,000 | 3,075 |
| 1991-06-28 | 606 | 609 | 595 | 600 | 162,000 | 3,000 |
| 1991-06-27 | 613 | 618 | 606 | 615 | 122,000 | 3,075 |
| 1991-06-26 | 615 | 620 | 615 | 620 | 228,000 | 3,100 |
| 1991-06-25 | 610 | 620 | 601 | 620 | 272,000 | 3,100 |
| 1991-06-24 | 630 | 644 | 625 | 626 | 125,000 | 3,130 |
| 1991-06-21 | 648 | 655 | 627 | 650 | 208,000 | 3,250 |
| 1991-06-20 | 649 | 659 | 622 | 658 | 287,000 | 3,290 |
| 1991-06-19 | 680 | 680 | 650 | 659 | 176,000 | 3,295 |
| 1991-06-18 | 681 | 691 | 681 | 691 | 259,000 | 3,455 |
| 1991-06-17 | 685 | 691 | 680 | 691 | 305,000 | 3,455 |
| 1991-06-14 | 680 | 699 | 680 | 685 | 307,000 | 3,425 |
| 1991-06-13 | 700 | 700 | 686 | 700 | 165,000 | 3,500 |
| 1991-06-12 | 695 | 710 | 695 | 700 | 266,000 | 3,500 |
| 1991-06-11 | 700 | 701 | 689 | 700 | 146,000 | 3,500 |
| 1991-06-10 | 715 | 717 | 700 | 700 | 159,000 | 3,500 |
| 1991-06-07 | 710 | 720 | 710 | 720 | 95,000 | 3,600 |
| 1991-06-06 | 726 | 730 | 716 | 719 | 138,000 | 3,595 |
| 1991-06-05 | 718 | 730 | 716 | 725 | 137,000 | 3,625 |
| 1991-06-04 | 722 | 739 | 713 | 725 | 227,000 | 3,625 |
| 1991-06-03 | 730 | 730 | 720 | 722 | 68,000 | 3,610 |
| 1991-05-31 | 711 | 730 | 710 | 730 | 173,000 | 3,650 |
| 1991-05-30 | 730 | 730 | 710 | 715 | 88,000 | 3,575 |
| 1991-05-29 | 710 | 738 | 710 | 726 | 399,000 | 3,630 |
| 1991-05-28 | 705 | 708 | 700 | 706 | 118,000 | 3,530 |
| 1991-05-27 | 708 | 708 | 704 | 706 | 109,000 | 3,530 |
| 1991-05-24 | 720 | 720 | 705 | 710 | 57,000 | 3,550 |
| 1991-05-23 | 710 | 720 | 705 | 718 | 108,000 | 3,590 |
| 1991-05-22 | 705 | 710 | 703 | 705 | 132,000 | 3,525 |
| 1991-05-21 | 710 | 710 | 700 | 707 | 170,000 | 3,535 |
| 1991-05-20 | 729 | 729 | 711 | 720 | 194,000 | 3,600 |
| 1991-05-17 | 705 | 729 | 705 | 729 | 233,000 | 3,645 |
| 1991-05-16 | 721 | 725 | 700 | 709 | 242,000 | 3,545 |
| 1991-05-15 | 734 | 738 | 730 | 731 | 438,000 | 3,655 |
| 1991-05-14 | 719 | 741 | 719 | 740 | 478,000 | 3,700 |
| 1991-05-13 | 710 | 713 | 706 | 713 | 182,000 | 3,565 |
| 1991-05-10 | 702 | 710 | 699 | 700 | 231,000 | 3,500 |
| 1991-05-09 | 680 | 702 | 680 | 702 | 191,000 | 3,510 |
| 1991-05-08 | 690 | 695 | 680 | 680 | 138,000 | 3,400 |
| 1991-05-07 | 700 | 710 | 700 | 700 | 96,000 | 3,500 |
| 1991-05-02 | 710 | 715 | 701 | 710 | 216,000 | 3,550 |
| 1991-05-01 | 705 | 714 | 698 | 714 | 168,000 | 3,570 |
| 1991-04-30 | 695 | 700 | 686 | 687 | 180,000 | 3,435 |
| 1991-04-26 | 691 | 704 | 691 | 700 | 174,000 | 3,500 |
| 1991-04-25 | 718 | 725 | 696 | 696 | 311,000 | 3,480 |
| 1991-04-24 | 709 | 719 | 701 | 719 | 271,000 | 3,595 |
| 1991-04-23 | 689 | 710 | 686 | 710 | 341,000 | 3,550 |
| 1991-04-22 | 720 | 720 | 695 | 695 | 279,000 | 3,475 |
| 1991-04-19 | 733 | 740 | 720 | 720 | 307,000 | 3,600 |
| 1991-04-18 | 740 | 750 | 725 | 750 | 249,000 | 3,750 |
| 1991-04-17 | 745 | 750 | 740 | 740 | 342,000 | 3,700 |
| 1991-04-16 | 738 | 745 | 723 | 730 | 464,000 | 3,650 |
| 1991-04-15 | 750 | 765 | 741 | 741 | 299,000 | 3,705 |
| 1991-04-12 | 757 | 765 | 751 | 757 | 427,000 | 3,785 |
| 1991-04-11 | 758 | 770 | 751 | 755 | 367,000 | 3,775 |
| 1991-04-10 | 782 | 789 | 768 | 768 | 475,000 | 3,840 |
| 1991-04-09 | 788 | 795 | 782 | 792 | 1,210,000 | 3,960 |
| 1991-04-08 | 790 | 798 | 781 | 781 | 766,000 | 3,905 |
| 1991-04-05 | 784 | 807 | 782 | 793 | 4,477,000 | 3,965 |
| 1991-04-04 | 784 | 794 | 774 | 775 | 3,188,000 | 3,875 |
| 1991-04-03 | 774 | 774 | 750 | 774 | 1,593,000 | 3,870 |
| 1991-04-02 | 759 | 779 | 750 | 764 | 1,410,000 | 3,820 |
| 1991-04-01 | 775 | 783 | 755 | 759 | 2,338,000 | 3,795 |
| 1991-03-29 | 770 | 770 | 747 | 759 | 1,714,000 | 3,795 |
| 1991-03-28 | 736 | 774 | 733 | 770 | 3,783,000 | 3,850 |
| 1991-03-27 | 738 | 747 | 720 | 740 | 1,136,000 | 3,700 |
| 1991-03-26 | 730 | 738 | 724 | 730 | 1,111,000 | 3,650 |
| 1991-03-25 | 730 | 744 | 720 | 725 | 1,152,000 | 3,625 |
| 1991-03-22 | 725 | 739 | 720 | 730 | 930,000 | 3,650 |
| 1991-03-20 | 698 | 740 | 698 | 705 | 1,509,000 | 3,525 |
| 1991-03-19 | 705 | 711 | 705 | 705 | 327,000 | 3,525 |
| 1991-03-18 | 705 | 718 | 705 | 705 | 271,000 | 3,525 |
| 1991-03-15 | 681 | 707 | 680 | 705 | 324,000 | 3,525 |
| 1991-03-14 | 677 | 690 | 671 | 677 | 142,000 | 3,385 |
| 1991-03-13 | 679 | 682 | 671 | 678 | 264,000 | 3,390 |
| 1991-03-12 | 695 | 695 | 684 | 685 | 162,000 | 3,425 |
| 1991-03-11 | 691 | 705 | 690 | 695 | 314,000 | 3,475 |
| 1991-03-08 | 670 | 680 | 666 | 680 | 387,000 | 3,400 |
| 1991-03-07 | 680 | 683 | 666 | 680 | 462,000 | 3,400 |
| 1991-03-06 | 690 | 700 | 676 | 683 | 284,000 | 3,415 |
| 1991-03-05 | 690 | 700 | 680 | 690 | 465,000 | 3,450 |
| 1991-03-04 | 710 | 717 | 680 | 680 | 382,000 | 3,400 |
| 1991-03-01 | 725 | 726 | 708 | 717 | 741,000 | 3,585 |
| 1991-02-28 | 707 | 735 | 707 | 725 | 1,418,000 | 3,625 |
| 1991-02-27 | 700 | 717 | 700 | 700 | 717,000 | 3,500 |
| 1991-02-26 | 745 | 746 | 710 | 711 | 3,129,000 | 3,555 |
| 1991-02-25 | 700 | 730 | 700 | 725 | 2,346,000 | 3,625 |
| 1991-02-22 | 710 | 725 | 678 | 680 | 1,872,000 | 3,400 |
| 1991-02-21 | 707 | 729 | 701 | 710 | 5,219,000 | 3,550 |
| 1991-02-20 | 630 | 680 | 628 | 678 | 2,922,000 | 3,390 |
| 1991-02-19 | 580 | 639 | 572 | 620 | 2,206,000 | 3,100 |
| 1991-02-18 | 561 | 585 | 560 | 567 | 715,000 | 2,835 |
| 1991-02-15 | 551 | 555 | 540 | 555 | 275,000 | 2,775 |
| 1991-02-14 | 550 | 580 | 549 | 559 | 1,106,000 | 2,795 |
| 1991-02-13 | 532 | 549 | 530 | 540 | 555,000 | 2,700 |
| 1991-02-12 | 530 | 540 | 522 | 522 | 863,000 | 2,610 |
| 1991-02-08 | 506 | 525 | 503 | 520 | 356,000 | 2,600 |
| 1991-02-07 | 506 | 508 | 500 | 505 | 347,000 | 2,525 |
| 1991-02-06 | 494 | 517 | 491 | 491 | 681,000 | 2,455 |
| 1991-02-05 | 473 | 486 | 469 | 486 | 478,000 | 2,430 |
| 1991-02-04 | 478 | 478 | 469 | 469 | 78,000 | 2,345 |
| 1991-02-01 | 473 | 473 | 460 | 473 | 81,000 | 2,365 |
| 1991-01-31 | 470 | 475 | 468 | 473 | 109,000 | 2,365 |
| 1991-01-30 | 475 | 475 | 460 | 468 | 73,000 | 2,340 |
| 1991-01-29 | 479 | 485 | 471 | 475 | 163,000 | 2,375 |
| 1991-01-28 | 475 | 483 | 465 | 475 | 100,000 | 2,375 |
| 1991-01-25 | 479 | 479 | 461 | 475 | 112,000 | 2,375 |
| 1991-01-24 | 455 | 484 | 445 | 484 | 221,000 | 2,420 |
| 1991-01-23 | 455 | 460 | 450 | 455 | 96,000 | 2,275 |
| 1991-01-22 | 468 | 468 | 450 | 450 | 95,000 | 2,250 |
| 1991-01-21 | 473 | 478 | 466 | 472 | 131,000 | 2,360 |
| 1991-01-18 | 475 | 488 | 460 | 478 | 285,000 | 2,390 |
| 1991-01-17 | 435 | 475 | 435 | 470 | 207,000 | 2,350 |
| 1991-01-16 | 436 | 440 | 430 | 440 | 166,000 | 2,200 |
| 1991-01-14 | 451 | 461 | 450 | 461 | 139,000 | 2,305 |
| 1991-01-11 | 455 | 458 | 442 | 458 | 301,000 | 2,290 |
| 1991-01-10 | 460 | 460 | 450 | 455 | 181,000 | 2,275 |
| 1991-01-09 | 465 | 470 | 455 | 464 | 169,000 | 2,320 |
| 1991-01-08 | 480 | 480 | 463 | 465 | 172,000 | 2,325 |
| 1991-01-07 | 483 | 483 | 479 | 480 | 101,000 | 2,400 |
| 1991-01-04 | 480 | 483 | 480 | 483 | 120,000 | 2,415 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
