9065 山九(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	479	481	470	470	149,000	2,350
1992-12-29	475	488	470	481	149,000	2,405
1992-12-28	485	489	480	480	214,000	2,400
1992-12-25	488	492	482	485	89,000	2,425
1992-12-24	485	494	485	487	159,000	2,435
1992-12-22	490	495	485	494	102,000	2,470
1992-12-21	492	500	491	495	248,000	2,475
1992-12-18	497	502	490	502	203,000	2,510
1992-12-17	488	502	487	496	181,000	2,480
1992-12-16	495	500	483	483	258,000	2,415
1992-12-15	485	500	485	500	152,000	2,500
1992-12-14	492	493	485	488	76,000	2,440
1992-12-11	503	509	492	492	1,234,000	2,460
1992-12-10	491	500	491	495	272,000	2,475
1992-12-09	499	503	487	490	212,000	2,450
1992-12-08	492	500	486	498	96,000	2,490
1992-12-07	503	503	490	491	64,000	2,455
1992-12-04	488	498	487	498	162,000	2,490
1992-12-03	495	500	486	487	146,000	2,435
1992-12-02	488	495	485	490	145,000	2,450
1992-12-01	499	505	493	493	270,000	2,465
1992-11-30	499	508	492	505	144,000	2,525
1992-11-27	485	495	485	491	270,000	2,455
1992-11-26	494	503	490	490	312,000	2,450
1992-11-25	486	495	471	494	210,000	2,470
1992-11-24	485	490	481	486	229,000	2,430
1992-11-20	467	480	458	466	741,000	2,330
1992-11-19	489	489	477	477	320,000	2,385
1992-11-18	459	495	459	479	363,000	2,395
1992-11-17	455	464	455	462	230,000	2,310
1992-11-16	468	468	456	458	110,000	2,290
1992-11-13	470	475	461	468	930,000	2,340
1992-11-12	468	470	456	470	291,000	2,350
1992-11-11	480	484	471	476	482,000	2,380
1992-11-10	485	493	482	485	272,000	2,425
1992-11-09	497	497	482	485	237,000	2,425
1992-11-06	500	500	490	497	147,000	2,485
1992-11-05	496	505	496	504	130,000	2,520
1992-11-04	500	505	495	504	147,000	2,520
1992-11-02	484	500	480	500	145,000	2,500
1992-10-30	496	497	485	485	159,000	2,425
1992-10-29	500	508	496	496	120,000	2,480
1992-10-28	508	508	501	501	216,000	2,505
1992-10-27	506	510	500	508	152,000	2,540
1992-10-26	511	513	505	505	96,000	2,525
1992-10-23	503	510	500	508	117,000	2,540
1992-10-22	500	510	500	500	310,000	2,500
1992-10-21	502	504	497	498	193,000	2,490
1992-10-20	515	515	494	497	306,000	2,485
1992-10-19	511	518	496	506	349,000	2,530
1992-10-16	523	523	511	511	206,000	2,555
1992-10-15	513	522	513	522	112,000	2,610
1992-10-14	530	531	513	513	301,000	2,565
1992-10-13	525	529	519	529	309,000	2,645
1992-10-12	520	520	512	519	289,000	2,595
1992-10-09	524	526	510	520	1,374,000	2,600
1992-10-08	515	529	509	529	224,000	2,645
1992-10-07	530	532	515	515	251,000	2,575
1992-10-06	521	530	511	529	408,000	2,645
1992-10-05	516	522	510	520	190,000	2,600
1992-10-02	530	530	522	523	367,000	2,615
1992-10-01	516	530	510	520	331,000	2,600
1992-09-30	535	540	516	516	279,000	2,580
1992-09-29	532	534	524	530	203,000	2,650
1992-09-28	546	555	534	537	234,000	2,685
1992-09-25	550	559	542	556	519,000	2,780
1992-09-24	549	550	540	540	354,000	2,700
1992-09-22	540	548	529	529	397,000	2,645
1992-09-21	530	545	529	538	426,000	2,690
1992-09-18	535	540	532	540	362,000	2,700
1992-09-17	518	535	518	532	385,000	2,660
1992-09-16	520	532	513	518	241,000	2,590
1992-09-14	519	540	519	536	194,000	2,680
1992-09-11	535	549	520	520	1,522,000	2,600
1992-09-10	550	555	543	545	1,228,000	2,725
1992-09-09	530	545	527	545	409,000	2,725
1992-09-08	527	543	527	535	495,000	2,675
1992-09-07	540	549	534	534	392,000	2,670
1992-09-04	530	542	524	540	855,000	2,700
1992-09-03	509	532	506	529	521,000	2,645
1992-09-02	501	510	498	510	226,000	2,550
1992-09-01	537	539	510	511	413,000	2,555
1992-08-31	500	527	500	527	466,000	2,635
1992-08-28	503	539	498	520	738,000	2,600
1992-08-27	500	513	500	513	539,000	2,565
1992-08-26	491	495	482	490	285,000	2,450
1992-08-25	473	495	471	476	201,000	2,380
1992-08-24	484	513	483	483	533,000	2,415
1992-08-21	471	485	461	480	282,000	2,400
1992-08-20	431	478	430	451	245,000	2,255
1992-08-19	430	443	430	432	204,000	2,160
1992-08-18	444	444	430	430	247,000	2,150
1992-08-17	456	456	445	448	102,000	2,240
1992-08-14	439	444	437	441	580,000	2,205
1992-08-13	447	450	442	449	348,000	2,245
1992-08-12	445	447	437	437	328,000	2,185
1992-08-11	457	459	437	447	299,000	2,235
1992-08-10	460	461	448	457	488,000	2,285
1992-08-07	472	475	458	462	366,000	2,310
1992-08-06	494	495	477	480	338,000	2,400
1992-08-05	485	500	485	495	220,000	2,475
1992-08-04	476	495	476	485	182,000	2,425
1992-08-03	480	495	478	478	143,000	2,390
1992-07-31	485	495	482	486	335,000	2,430
1992-07-30	480	489	477	489	328,000	2,445
1992-07-29	494	494	474	476	379,000	2,380
1992-07-28	495	495	488	489	367,000	2,445
1992-07-27	511	517	491	499	467,000	2,495
1992-07-24	496	505	496	496	406,000	2,480
1992-07-23	492	515	492	510	568,000	2,550
1992-07-22	514	518	495	499	679,000	2,495
1992-07-21	510	522	508	513	520,000	2,565
1992-07-20	512	512	501	509	528,000	2,545
1992-07-17	536	536	520	522	508,000	2,610
1992-07-16	540	545	535	536	654,000	2,680
1992-07-15	539	556	533	545	1,477,000	2,725
1992-07-14	521	528	520	521	454,000	2,605
1992-07-13	517	523	510	521	255,000	2,605
1992-07-10	523	523	510	511	719,000	2,555
1992-07-09	504	520	501	513	392,000	2,565
1992-07-08	500	500	490	499	180,000	2,495
1992-07-07	499	502	492	495	145,000	2,475
1992-07-06	499	505	498	498	197,000	2,490
1992-07-03	509	514	498	498	306,000	2,490
1992-07-02	484	505	484	505	371,000	2,525
1992-07-01	478	490	477	489	384,000	2,445
1992-06-30	487	490	480	480	384,000	2,400
1992-06-29	476	484	473	477	245,000	2,385
1992-06-26	489	490	475	475	368,000	2,375
1992-06-25	473	489	473	475	377,000	2,375
1992-06-24	485	498	473	473	347,000	2,365
1992-06-23	469	485	469	485	308,000	2,425
1992-06-22	488	494	467	467	462,000	2,335
1992-06-19	485	493	478	485	352,000	2,425
1992-06-18	487	493	475	475	832,000	2,375
1992-06-17	510	510	498	498	576,000	2,490
1992-06-16	513	520	510	513	342,000	2,565
1992-06-15	524	526	511	513	396,000	2,565
1992-06-12	537	547	523	524	2,296,000	2,620
1992-06-11	522	540	521	527	170,000	2,635
1992-06-10	530	535	520	522	251,000	2,610
1992-06-09	517	533	517	525	215,000	2,625
1992-06-08	517	520	511	520	445,000	2,600
1992-06-05	535	535	521	522	342,000	2,610
1992-06-04	539	549	535	535	358,000	2,675
1992-06-03	548	553	539	539	444,000	2,695
1992-06-02	535	540	533	533	433,000	2,665
1992-06-01	553	555	530	531	339,000	2,655
1992-05-29	550	554	545	548	508,000	2,740
1992-05-28	533	540	525	539	280,000	2,695
1992-05-27	548	550	522	530	789,000	2,650
1992-05-26	561	562	549	552	737,000	2,760
1992-05-25	551	567	551	556	1,384,000	2,780
1992-05-22	565	571	545	545	2,714,000	2,725
1992-05-21	565	593	561	563	10,435,000	2,815
1992-05-20	528	550	527	550	2,522,000	2,750
1992-05-19	529	533	519	522	604,000	2,610
1992-05-18	500	525	496	525	292,000	2,625
1992-05-15	510	513	493	493	543,000	2,465
1992-05-14	532	532	505	505	573,000	2,525
1992-05-13	532	535	522	526	822,000	2,630
1992-05-12	519	541	516	537	2,316,000	2,685
1992-05-11	500	519	499	519	1,074,000	2,595
1992-05-08	486	514	485	505	937,000	2,525
1992-05-07	480	489	470	486	629,000	2,430
1992-05-06	472	487	470	487	369,000	2,435
1992-05-01	460	471	452	470	389,000	2,350
1992-04-30	454	475	450	457	411,000	2,285
1992-04-28	445	453	445	449	273,000	2,245
1992-04-27	450	455	441	445	206,000	2,225
1992-04-24	459	459	438	440	412,000	2,200
1992-04-23	432	454	425	454	437,000	2,270
1992-04-22	443	444	421	437	312,000	2,185
1992-04-21	435	448	435	439	429,000	2,195
1992-04-20	455	455	435	436	326,000	2,180
1992-04-17	452	465	446	458	812,000	2,290
1992-04-16	465	470	451	452	603,000	2,260
1992-04-15	473	478	465	465	635,000	2,325
1992-04-14	436	474	435	460	299,000	2,300
1992-04-13	445	460	435	435	643,000	2,175
1992-04-10	452	455	437	440	558,000	2,200
1992-04-09	434	450	402	402	942,000	2,010
1992-04-08	458	458	437	444	542,000	2,220
1992-04-07	480	493	470	475	565,000	2,375
1992-04-06	488	488	470	470	223,000	2,350
1992-04-03	473	485	450	485	389,000	2,425
1992-04-02	465	476	456	468	660,000	2,340
1992-04-01	481	481	450	450	639,000	2,250
1992-03-31	485	498	480	481	414,000	2,405
1992-03-30	484	489	479	480	362,000	2,400
1992-03-27	505	505	482	485	569,000	2,425
1992-03-26	518	524	510	510	386,000	2,550
1992-03-25	500	514	500	514	733,000	2,570
1992-03-24	505	512	504	505	526,000	2,525
1992-03-23	525	526	515	515	655,000	2,575
1992-03-19	505	527	504	526	1,628,000	2,630
1992-03-18	550	550	502	504	1,433,000	2,520
1992-03-17	571	578	556	560	452,000	2,800
1992-03-16	590	590	570	571	323,000	2,855
1992-03-13	595	610	595	596	1,641,000	2,980
1992-03-12	610	618	600	605	162,000	3,025
1992-03-11	614	620	590	614	179,000	3,070
1992-03-10	590	620	588	620	158,000	3,100
1992-03-09	618	618	591	591	228,000	2,955
1992-03-06	603	620	602	620	121,000	3,100
1992-03-05	603	616	602	602	224,000	3,010
1992-03-04	603	630	602	630	125,000	3,150
1992-03-03	620	631	610	611	173,000	3,055
1992-03-02	630	632	620	620	71,000	3,100
1992-02-28	628	628	601	603	89,000	3,015
1992-02-27	630	632	620	620	87,000	3,100
1992-02-26	595	630	595	630	94,000	3,150
1992-02-25	585	610	585	605	118,000	3,025
1992-02-24	613	615	590	590	142,000	2,950
1992-02-21	620	630	610	612	153,000	3,060
1992-02-20	600	610	596	610	61,000	3,050
1992-02-19	585	605	585	595	134,000	2,975
1992-02-18	607	620	590	605	126,000	3,025
1992-02-17	605	607	585	605	119,000	3,025
1992-02-14	612	617	605	605	168,000	3,025
1992-02-13	616	630	612	612	182,000	3,060
1992-02-12	616	622	616	618	82,000	3,090
1992-02-10	640	640	620	622	73,000	3,110
1992-02-07	638	650	635	647	200,000	3,235
1992-02-06	631	645	625	628	229,000	3,140
1992-02-05	610	625	610	611	116,000	3,055
1992-02-04	616	625	616	616	139,000	3,080
1992-02-03	645	645	621	635	134,000	3,175
1992-01-31	620	651	619	635	388,000	3,175
1992-01-30	602	620	602	619	238,000	3,095
1992-01-29	620	620	602	612	89,000	3,060
1992-01-28	600	609	591	608	166,000	3,040
1992-01-27	591	602	591	591	79,000	2,955
1992-01-24	600	605	592	605	180,000	3,025
1992-01-23	630	645	600	600	158,000	3,000
1992-01-22	585	620	581	620	188,000	3,100
1992-01-21	605	610	580	585	253,000	2,925
1992-01-20	635	635	598	605	244,000	3,025
1992-01-17	630	645	626	635	240,000	3,175
1992-01-16	655	655	640	640	190,000	3,200
1992-01-14	640	667	640	643	109,000	3,215
1992-01-13	646	648	640	641	202,000	3,205
1992-01-10	690	690	663	676	294,000	3,380
1992-01-09	672	700	665	695	120,000	3,475
1992-01-08	695	695	675	676	105,000	3,380
1992-01-07	700	718	680	685	170,000	3,425
1992-01-06	710	712	703	710	170,000	3,550

分割・併合履歴： [2017-09-27]1株→0.2株