9065 山九(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 433 | 440 | 433 | 433 | 33,000 | 2,165 |
| 1993-12-29 | 434 | 440 | 427 | 436 | 108,000 | 2,180 |
| 1993-12-28 | 418 | 430 | 418 | 429 | 132,000 | 2,145 |
| 1993-12-27 | 420 | 425 | 418 | 420 | 147,000 | 2,100 |
| 1993-12-24 | 431 | 435 | 430 | 434 | 198,000 | 2,170 |
| 1993-12-22 | 432 | 440 | 430 | 436 | 273,000 | 2,180 |
| 1993-12-21 | 449 | 449 | 432 | 435 | 192,000 | 2,175 |
| 1993-12-20 | 469 | 469 | 445 | 445 | 224,000 | 2,225 |
| 1993-12-17 | 449 | 470 | 443 | 470 | 182,000 | 2,350 |
| 1993-12-16 | 450 | 455 | 440 | 446 | 241,000 | 2,230 |
| 1993-12-15 | 430 | 442 | 429 | 442 | 122,000 | 2,210 |
| 1993-12-14 | 435 | 437 | 430 | 430 | 94,000 | 2,150 |
| 1993-12-13 | 430 | 435 | 430 | 430 | 132,000 | 2,150 |
| 1993-12-10 | 430 | 440 | 421 | 430 | 1,243,000 | 2,150 |
| 1993-12-09 | 427 | 429 | 418 | 428 | 252,000 | 2,140 |
| 1993-12-08 | 425 | 428 | 410 | 422 | 385,000 | 2,110 |
| 1993-12-07 | 430 | 435 | 427 | 428 | 179,000 | 2,140 |
| 1993-12-06 | 442 | 445 | 432 | 432 | 304,000 | 2,160 |
| 1993-12-03 | 440 | 448 | 432 | 442 | 290,000 | 2,210 |
| 1993-12-02 | 440 | 455 | 435 | 448 | 583,000 | 2,240 |
| 1993-12-01 | 430 | 444 | 425 | 434 | 701,000 | 2,170 |
| 1993-11-30 | 415 | 430 | 415 | 425 | 491,000 | 2,125 |
| 1993-11-29 | 431 | 433 | 398 | 410 | 906,000 | 2,050 |
| 1993-11-26 | 450 | 450 | 435 | 436 | 733,000 | 2,180 |
| 1993-11-25 | 443 | 450 | 442 | 445 | 469,000 | 2,225 |
| 1993-11-24 | 444 | 448 | 440 | 442 | 1,027,000 | 2,210 |
| 1993-11-22 | 469 | 469 | 448 | 449 | 440,000 | 2,245 |
| 1993-11-19 | 480 | 481 | 468 | 471 | 480,000 | 2,355 |
| 1993-11-18 | 483 | 484 | 480 | 481 | 255,000 | 2,405 |
| 1993-11-17 | 474 | 480 | 471 | 480 | 270,000 | 2,400 |
| 1993-11-16 | 479 | 489 | 470 | 475 | 652,000 | 2,375 |
| 1993-11-15 | 488 | 489 | 469 | 482 | 552,000 | 2,410 |
| 1993-11-12 | 463 | 490 | 460 | 483 | 792,000 | 2,415 |
| 1993-11-11 | 451 | 463 | 451 | 463 | 611,000 | 2,315 |
| 1993-11-10 | 460 | 463 | 450 | 455 | 632,000 | 2,275 |
| 1993-11-09 | 470 | 470 | 463 | 464 | 678,000 | 2,320 |
| 1993-11-08 | 461 | 472 | 459 | 461 | 581,000 | 2,305 |
| 1993-11-05 | 480 | 480 | 450 | 460 | 1,048,000 | 2,300 |
| 1993-11-04 | 506 | 512 | 480 | 480 | 287,000 | 2,400 |
| 1993-11-02 | 514 | 515 | 506 | 506 | 305,000 | 2,530 |
| 1993-11-01 | 515 | 518 | 505 | 510 | 219,000 | 2,550 |
| 1993-10-29 | 527 | 530 | 505 | 505 | 263,000 | 2,525 |
| 1993-10-28 | 524 | 525 | 515 | 517 | 444,000 | 2,585 |
| 1993-10-27 | 530 | 530 | 512 | 514 | 383,000 | 2,570 |
| 1993-10-26 | 535 | 539 | 530 | 530 | 353,000 | 2,650 |
| 1993-10-25 | 539 | 540 | 534 | 535 | 370,000 | 2,675 |
| 1993-10-22 | 540 | 540 | 533 | 534 | 592,000 | 2,670 |
| 1993-10-21 | 525 | 532 | 524 | 531 | 869,000 | 2,655 |
| 1993-10-20 | 555 | 556 | 544 | 545 | 362,000 | 2,725 |
| 1993-10-19 | 565 | 565 | 545 | 545 | 650,000 | 2,725 |
| 1993-10-18 | 568 | 569 | 565 | 565 | 225,000 | 2,825 |
| 1993-10-15 | 562 | 566 | 559 | 566 | 841,000 | 2,830 |
| 1993-10-14 | 551 | 555 | 545 | 555 | 627,000 | 2,775 |
| 1993-10-13 | 563 | 563 | 550 | 551 | 1,152,000 | 2,755 |
| 1993-10-12 | 575 | 580 | 555 | 557 | 736,000 | 2,785 |
| 1993-10-08 | 586 | 587 | 581 | 585 | 780,000 | 2,925 |
| 1993-10-07 | 595 | 596 | 589 | 589 | 400,000 | 2,945 |
| 1993-10-06 | 596 | 599 | 591 | 592 | 299,000 | 2,960 |
| 1993-10-05 | 599 | 604 | 591 | 595 | 205,000 | 2,975 |
| 1993-10-04 | 600 | 600 | 591 | 597 | 134,000 | 2,985 |
| 1993-10-01 | 600 | 605 | 597 | 604 | 269,000 | 3,020 |
| 1993-09-30 | 609 | 610 | 595 | 595 | 223,000 | 2,975 |
| 1993-09-29 | 595 | 605 | 593 | 605 | 139,000 | 3,025 |
| 1993-09-28 | 605 | 605 | 595 | 605 | 361,000 | 3,025 |
| 1993-09-27 | 606 | 608 | 601 | 604 | 286,000 | 3,020 |
| 1993-09-24 | 621 | 621 | 600 | 608 | 311,000 | 3,040 |
| 1993-09-22 | 634 | 634 | 621 | 621 | 301,000 | 3,105 |
| 1993-09-21 | 637 | 640 | 633 | 634 | 613,000 | 3,170 |
| 1993-09-20 | 644 | 644 | 633 | 633 | 180,000 | 3,165 |
| 1993-09-17 | 647 | 647 | 637 | 637 | 445,000 | 3,185 |
| 1993-09-16 | 652 | 652 | 637 | 637 | 322,000 | 3,185 |
| 1993-09-14 | 645 | 649 | 643 | 644 | 321,000 | 3,220 |
| 1993-09-13 | 641 | 654 | 639 | 642 | 405,000 | 3,210 |
| 1993-09-10 | 637 | 644 | 632 | 639 | 1,149,000 | 3,195 |
| 1993-09-09 | 654 | 654 | 641 | 645 | 143,000 | 3,225 |
| 1993-09-08 | 647 | 654 | 641 | 654 | 264,000 | 3,270 |
| 1993-09-07 | 655 | 657 | 642 | 657 | 147,000 | 3,285 |
| 1993-09-06 | 657 | 660 | 657 | 657 | 183,000 | 3,285 |
| 1993-09-03 | 657 | 665 | 655 | 657 | 435,000 | 3,285 |
| 1993-09-02 | 661 | 664 | 655 | 657 | 256,000 | 3,285 |
| 1993-09-01 | 660 | 662 | 653 | 662 | 538,000 | 3,310 |
| 1993-08-31 | 665 | 665 | 656 | 662 | 631,000 | 3,310 |
| 1993-08-30 | 655 | 664 | 650 | 660 | 823,000 | 3,300 |
| 1993-08-27 | 651 | 658 | 645 | 650 | 406,000 | 3,250 |
| 1993-08-26 | 645 | 649 | 639 | 649 | 662,000 | 3,245 |
| 1993-08-25 | 641 | 645 | 638 | 644 | 140,000 | 3,220 |
| 1993-08-24 | 640 | 649 | 639 | 640 | 141,000 | 3,200 |
| 1993-08-23 | 649 | 653 | 641 | 645 | 468,000 | 3,225 |
| 1993-08-20 | 645 | 650 | 637 | 650 | 519,000 | 3,250 |
| 1993-08-19 | 639 | 644 | 631 | 636 | 287,000 | 3,180 |
| 1993-08-18 | 639 | 641 | 635 | 635 | 453,000 | 3,175 |
| 1993-08-17 | 644 | 645 | 633 | 639 | 340,000 | 3,195 |
| 1993-08-16 | 643 | 645 | 638 | 644 | 324,000 | 3,220 |
| 1993-08-13 | 635 | 649 | 635 | 644 | 860,000 | 3,220 |
| 1993-08-12 | 638 | 644 | 634 | 634 | 642,000 | 3,170 |
| 1993-08-11 | 629 | 635 | 622 | 623 | 457,000 | 3,115 |
| 1993-08-10 | 623 | 629 | 615 | 615 | 231,000 | 3,075 |
| 1993-08-09 | 615 | 621 | 615 | 620 | 124,000 | 3,100 |
| 1993-08-06 | 615 | 620 | 610 | 619 | 111,000 | 3,095 |
| 1993-08-05 | 615 | 620 | 605 | 614 | 179,000 | 3,070 |
| 1993-08-04 | 609 | 624 | 609 | 613 | 200,000 | 3,065 |
| 1993-08-03 | 615 | 624 | 615 | 617 | 199,000 | 3,085 |
| 1993-08-02 | 618 | 619 | 610 | 615 | 206,000 | 3,075 |
| 1993-07-30 | 618 | 620 | 610 | 610 | 295,000 | 3,050 |
| 1993-07-29 | 601 | 613 | 600 | 613 | 299,000 | 3,065 |
| 1993-07-28 | 607 | 607 | 601 | 601 | 107,000 | 3,005 |
| 1993-07-27 | 609 | 609 | 603 | 607 | 151,000 | 3,035 |
| 1993-07-26 | 613 | 613 | 603 | 609 | 231,000 | 3,045 |
| 1993-07-23 | 614 | 614 | 603 | 603 | 120,000 | 3,015 |
| 1993-07-22 | 615 | 620 | 610 | 620 | 167,000 | 3,100 |
| 1993-07-21 | 603 | 610 | 603 | 610 | 183,000 | 3,050 |
| 1993-07-20 | 610 | 615 | 605 | 607 | 130,000 | 3,035 |
| 1993-07-19 | 616 | 620 | 608 | 620 | 277,000 | 3,100 |
| 1993-07-16 | 614 | 615 | 606 | 612 | 289,000 | 3,060 |
| 1993-07-15 | 615 | 618 | 605 | 606 | 378,000 | 3,030 |
| 1993-07-14 | 616 | 620 | 605 | 610 | 488,000 | 3,050 |
| 1993-07-13 | 619 | 619 | 610 | 616 | 176,000 | 3,080 |
| 1993-07-12 | 616 | 620 | 602 | 620 | 202,000 | 3,100 |
| 1993-07-09 | 615 | 623 | 615 | 616 | 715,000 | 3,080 |
| 1993-07-08 | 620 | 621 | 612 | 615 | 232,000 | 3,075 |
| 1993-07-07 | 624 | 624 | 612 | 620 | 322,000 | 3,100 |
| 1993-07-06 | 608 | 616 | 608 | 615 | 162,000 | 3,075 |
| 1993-07-05 | 612 | 614 | 602 | 608 | 136,000 | 3,040 |
| 1993-07-02 | 616 | 616 | 600 | 602 | 151,000 | 3,010 |
| 1993-07-01 | 603 | 610 | 600 | 610 | 206,000 | 3,050 |
| 1993-06-30 | 610 | 611 | 600 | 600 | 320,000 | 3,000 |
| 1993-06-29 | 609 | 609 | 600 | 600 | 140,000 | 3,000 |
| 1993-06-28 | 606 | 609 | 600 | 600 | 265,000 | 3,000 |
| 1993-06-25 | 616 | 616 | 600 | 610 | 253,000 | 3,050 |
| 1993-06-24 | 600 | 617 | 595 | 616 | 356,000 | 3,080 |
| 1993-06-23 | 609 | 610 | 595 | 598 | 423,000 | 2,990 |
| 1993-06-22 | 599 | 610 | 582 | 610 | 742,000 | 3,050 |
| 1993-06-21 | 617 | 618 | 581 | 605 | 584,000 | 3,025 |
| 1993-06-18 | 623 | 630 | 610 | 618 | 376,000 | 3,090 |
| 1993-06-17 | 624 | 624 | 610 | 616 | 668,000 | 3,080 |
| 1993-06-16 | 626 | 635 | 620 | 634 | 501,000 | 3,170 |
| 1993-06-15 | 643 | 643 | 623 | 640 | 556,000 | 3,200 |
| 1993-06-14 | 652 | 655 | 645 | 649 | 371,000 | 3,245 |
| 1993-06-11 | 664 | 665 | 650 | 652 | 1,840,000 | 3,260 |
| 1993-06-10 | 661 | 663 | 650 | 654 | 435,000 | 3,270 |
| 1993-06-08 | 683 | 683 | 664 | 665 | 853,000 | 3,325 |
| 1993-06-07 | 678 | 688 | 676 | 683 | 1,342,000 | 3,415 |
| 1993-06-04 | 678 | 683 | 674 | 678 | 1,854,000 | 3,390 |
| 1993-06-03 | 657 | 679 | 657 | 674 | 1,937,000 | 3,370 |
| 1993-06-02 | 665 | 666 | 655 | 665 | 666,000 | 3,325 |
| 1993-06-01 | 658 | 662 | 651 | 661 | 1,191,000 | 3,305 |
| 1993-05-31 | 667 | 675 | 661 | 668 | 1,914,000 | 3,340 |
| 1993-05-28 | 640 | 665 | 640 | 657 | 3,640,000 | 3,285 |
| 1993-05-27 | 621 | 639 | 620 | 630 | 1,096,000 | 3,150 |
| 1993-05-26 | 617 | 617 | 611 | 617 | 403,000 | 3,085 |
| 1993-05-25 | 617 | 618 | 610 | 618 | 481,000 | 3,090 |
| 1993-05-24 | 615 | 620 | 611 | 617 | 463,000 | 3,085 |
| 1993-05-21 | 598 | 609 | 597 | 607 | 282,000 | 3,035 |
| 1993-05-20 | 608 | 612 | 600 | 607 | 382,000 | 3,035 |
| 1993-05-19 | 604 | 609 | 604 | 608 | 222,000 | 3,040 |
| 1993-05-18 | 615 | 619 | 608 | 619 | 342,000 | 3,095 |
| 1993-05-17 | 618 | 622 | 617 | 619 | 190,000 | 3,095 |
| 1993-05-14 | 616 | 625 | 615 | 617 | 582,000 | 3,085 |
| 1993-05-13 | 619 | 626 | 615 | 616 | 342,000 | 3,080 |
| 1993-05-12 | 625 | 635 | 616 | 619 | 776,000 | 3,095 |
| 1993-05-11 | 630 | 635 | 625 | 625 | 585,000 | 3,125 |
| 1993-05-10 | 625 | 635 | 617 | 632 | 360,000 | 3,160 |
| 1993-05-07 | 630 | 630 | 611 | 625 | 326,000 | 3,125 |
| 1993-05-06 | 638 | 640 | 625 | 625 | 301,000 | 3,125 |
| 1993-04-30 | 635 | 641 | 632 | 636 | 343,000 | 3,180 |
| 1993-04-28 | 645 | 645 | 631 | 632 | 649,000 | 3,160 |
| 1993-04-27 | 612 | 630 | 612 | 625 | 357,000 | 3,125 |
| 1993-04-26 | 620 | 620 | 610 | 610 | 255,000 | 3,050 |
| 1993-04-23 | 602 | 620 | 602 | 620 | 285,000 | 3,100 |
| 1993-04-22 | 620 | 624 | 611 | 612 | 417,000 | 3,060 |
| 1993-04-21 | 619 | 620 | 605 | 610 | 420,000 | 3,050 |
| 1993-04-20 | 609 | 627 | 608 | 616 | 421,000 | 3,080 |
| 1993-04-19 | 609 | 616 | 606 | 613 | 505,000 | 3,065 |
| 1993-04-16 | 646 | 647 | 625 | 626 | 645,000 | 3,130 |
| 1993-04-15 | 637 | 645 | 628 | 645 | 629,000 | 3,225 |
| 1993-04-14 | 648 | 649 | 629 | 630 | 1,416,000 | 3,150 |
| 1993-04-13 | 639 | 657 | 639 | 650 | 1,953,000 | 3,250 |
| 1993-04-12 | 640 | 644 | 625 | 636 | 1,035,000 | 3,180 |
| 1993-04-09 | 615 | 645 | 615 | 640 | 4,944,000 | 3,200 |
| 1993-04-08 | 600 | 619 | 600 | 615 | 2,763,000 | 3,075 |
| 1993-04-07 | 589 | 596 | 586 | 595 | 2,492,000 | 2,975 |
| 1993-04-06 | 575 | 582 | 570 | 580 | 1,356,000 | 2,900 |
| 1993-04-05 | 560 | 580 | 559 | 565 | 1,691,000 | 2,825 |
| 1993-04-02 | 568 | 572 | 559 | 559 | 1,418,000 | 2,795 |
| 1993-04-01 | 546 | 564 | 546 | 552 | 445,000 | 2,760 |
| 1993-03-31 | 559 | 564 | 550 | 550 | 672,000 | 2,750 |
| 1993-03-30 | 580 | 582 | 565 | 569 | 605,000 | 2,845 |
| 1993-03-29 | 565 | 581 | 558 | 573 | 1,111,000 | 2,865 |
| 1993-03-26 | 573 | 573 | 555 | 560 | 832,000 | 2,800 |
| 1993-03-25 | 550 | 573 | 546 | 573 | 1,503,000 | 2,865 |
| 1993-03-24 | 565 | 567 | 550 | 550 | 745,000 | 2,750 |
| 1993-03-23 | 550 | 571 | 548 | 555 | 1,220,000 | 2,775 |
| 1993-03-22 | 555 | 560 | 550 | 550 | 339,000 | 2,750 |
| 1993-03-19 | 563 | 568 | 546 | 554 | 757,000 | 2,770 |
| 1993-03-18 | 555 | 569 | 555 | 563 | 1,351,000 | 2,815 |
| 1993-03-17 | 548 | 550 | 540 | 546 | 1,046,000 | 2,730 |
| 1993-03-16 | 544 | 548 | 530 | 538 | 554,000 | 2,690 |
| 1993-03-15 | 543 | 544 | 538 | 538 | 353,000 | 2,690 |
| 1993-03-12 | 527 | 540 | 527 | 538 | 1,619,000 | 2,690 |
| 1993-03-11 | 535 | 545 | 524 | 537 | 585,000 | 2,685 |
| 1993-03-10 | 528 | 538 | 517 | 533 | 772,000 | 2,665 |
| 1993-03-09 | 519 | 528 | 514 | 519 | 822,000 | 2,595 |
| 1993-03-08 | 503 | 520 | 503 | 519 | 620,000 | 2,595 |
| 1993-03-05 | 502 | 507 | 501 | 501 | 189,000 | 2,505 |
| 1993-03-04 | 505 | 507 | 503 | 503 | 193,000 | 2,515 |
| 1993-03-03 | 507 | 508 | 505 | 508 | 193,000 | 2,540 |
| 1993-03-02 | 505 | 505 | 502 | 505 | 292,000 | 2,525 |
| 1993-03-01 | 508 | 508 | 505 | 507 | 125,000 | 2,535 |
| 1993-02-26 | 509 | 509 | 504 | 504 | 206,000 | 2,520 |
| 1993-02-25 | 511 | 512 | 503 | 510 | 276,000 | 2,550 |
| 1993-02-24 | 512 | 512 | 507 | 512 | 441,000 | 2,560 |
| 1993-02-23 | 500 | 515 | 500 | 514 | 237,000 | 2,570 |
| 1993-02-22 | 514 | 514 | 499 | 499 | 187,000 | 2,495 |
| 1993-02-19 | 515 | 515 | 506 | 514 | 347,000 | 2,570 |
| 1993-02-18 | 509 | 517 | 505 | 505 | 196,000 | 2,525 |
| 1993-02-17 | 506 | 511 | 500 | 510 | 155,000 | 2,550 |
| 1993-02-16 | 515 | 518 | 506 | 506 | 355,000 | 2,530 |
| 1993-02-15 | 501 | 515 | 497 | 515 | 221,000 | 2,575 |
| 1993-02-12 | 518 | 518 | 511 | 511 | 817,000 | 2,555 |
| 1993-02-10 | 511 | 518 | 511 | 518 | 294,000 | 2,590 |
| 1993-02-09 | 512 | 516 | 511 | 514 | 156,000 | 2,570 |
| 1993-02-08 | 516 | 517 | 513 | 516 | 205,000 | 2,580 |
| 1993-02-05 | 509 | 518 | 509 | 517 | 506,000 | 2,585 |
| 1993-02-04 | 514 | 515 | 504 | 509 | 252,000 | 2,545 |
| 1993-02-03 | 513 | 518 | 510 | 513 | 515,000 | 2,565 |
| 1993-02-02 | 513 | 515 | 510 | 514 | 350,000 | 2,570 |
| 1993-02-01 | 508 | 514 | 508 | 513 | 165,000 | 2,565 |
| 1993-01-29 | 510 | 514 | 504 | 504 | 521,000 | 2,520 |
| 1993-01-28 | 495 | 500 | 492 | 500 | 291,000 | 2,500 |
| 1993-01-27 | 494 | 498 | 488 | 495 | 192,000 | 2,475 |
| 1993-01-26 | 485 | 495 | 485 | 493 | 219,000 | 2,465 |
| 1993-01-25 | 487 | 490 | 480 | 490 | 106,000 | 2,450 |
| 1993-01-22 | 490 | 490 | 485 | 487 | 155,000 | 2,435 |
| 1993-01-21 | 485 | 490 | 478 | 490 | 217,000 | 2,450 |
| 1993-01-20 | 490 | 495 | 485 | 485 | 274,000 | 2,425 |
| 1993-01-19 | 486 | 488 | 480 | 488 | 99,000 | 2,440 |
| 1993-01-18 | 478 | 485 | 478 | 485 | 281,000 | 2,425 |
| 1993-01-14 | 476 | 480 | 475 | 478 | 123,000 | 2,390 |
| 1993-01-13 | 481 | 481 | 477 | 477 | 80,000 | 2,385 |
| 1993-01-12 | 477 | 484 | 477 | 481 | 121,000 | 2,405 |
| 1993-01-11 | 480 | 483 | 475 | 477 | 141,000 | 2,385 |
| 1993-01-08 | 471 | 484 | 470 | 477 | 722,000 | 2,385 |
| 1993-01-07 | 471 | 476 | 467 | 467 | 394,000 | 2,335 |
| 1993-01-06 | 482 | 482 | 475 | 476 | 208,000 | 2,380 |
| 1993-01-05 | 476 | 480 | 476 | 480 | 181,000 | 2,400 |
| 1993-01-04 | 475 | 479 | 473 | 473 | 93,000 | 2,365 |
分割・併合履歴 ： [2017-09-27]1株→0.2株