9065 山九(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	477	480	468	469	114,000	2,345
1994-12-29	465	478	465	478	127,000	2,390
1994-12-28	475	475	462	467	93,000	2,335
1994-12-27	476	479	473	474	183,000	2,370
1994-12-26	475	478	471	478	231,000	2,390
1994-12-22	460	480	459	480	2,301,000	2,400
1994-12-21	445	454	443	450	152,000	2,250
1994-12-20	459	460	450	450	2,176,000	2,250
1994-12-19	442	460	442	459	2,316,000	2,295
1994-12-16	440	444	430	444	505,000	2,220
1994-12-15	443	447	443	445	2,270,000	2,225
1994-12-14	444	448	443	443	199,000	2,215
1994-12-13	445	448	444	444	155,000	2,220
1994-12-12	447	455	444	452	2,443,000	2,260
1994-12-09	457	457	445	446	1,068,000	2,230
1994-12-08	455	455	451	452	161,000	2,260
1994-12-07	456	457	452	455	76,000	2,275
1994-12-06	458	460	457	457	162,000	2,285
1994-12-05	456	458	451	458	234,000	2,290
1994-12-02	458	460	450	451	487,000	2,255
1994-12-01	456	458	456	457	490,000	2,285
1994-11-30	453	456	451	452	307,000	2,260
1994-11-29	455	455	452	452	80,000	2,260
1994-11-28	451	460	451	460	154,000	2,300
1994-11-25	460	465	451	451	199,000	2,255
1994-11-24	451	465	451	460	453,000	2,300
1994-11-22	461	462	459	460	245,000	2,300
1994-11-21	464	466	460	460	246,000	2,300
1994-11-18	461	466	461	463	78,000	2,315
1994-11-17	461	465	461	461	80,000	2,305
1994-11-16	465	466	461	461	332,000	2,305
1994-11-15	468	473	461	461	151,000	2,305
1994-11-14	461	463	454	461	127,000	2,305
1994-11-11	473	473	453	461	243,000	2,305
1994-11-10	491	491	471	473	479,000	2,365
1994-11-09	495	499	481	490	691,000	2,450
1994-11-08	498	499	495	498	131,000	2,490
1994-11-07	498	499	498	498	175,000	2,490
1994-11-04	499	504	498	504	318,000	2,520
1994-11-02	498	500	497	497	390,000	2,485
1994-11-01	495	500	495	497	290,000	2,485
1994-10-31	496	497	495	496	130,000	2,480
1994-10-28	496	497	495	495	219,000	2,475
1994-10-27	495	498	495	496	273,000	2,480
1994-10-26	495	496	492	495	170,000	2,475
1994-10-25	494	497	492	495	371,000	2,475
1994-10-24	493	495	492	495	144,000	2,475
1994-10-21	492	497	491	497	436,000	2,485
1994-10-20	485	495	485	495	352,000	2,475
1994-10-19	485	488	485	485	326,000	2,425
1994-10-18	485	488	484	485	302,000	2,425
1994-10-17	485	490	485	485	166,000	2,425
1994-10-14	490	490	485	485	537,000	2,425
1994-10-13	491	494	485	490	298,000	2,450
1994-10-12	480	495	477	495	149,000	2,475
1994-10-11	477	481	477	477	78,000	2,385
1994-10-07	478	485	476	477	218,000	2,385
1994-10-06	481	482	474	476	315,000	2,380
1994-10-05	482	485	480	481	166,000	2,405
1994-10-04	493	495	486	486	199,000	2,430
1994-10-03	490	498	487	493	346,000	2,465
1994-09-30	486	487	482	486	269,000	2,430
1994-09-29	478	483	472	482	247,000	2,410
1994-09-28	470	474	467	468	429,000	2,340
1994-09-27	466	470	466	466	267,000	2,330
1994-09-26	464	470	464	465	154,000	2,325
1994-09-22	465	465	460	462	289,000	2,310
1994-09-21	466	475	465	475	149,000	2,375
1994-09-20	466	477	465	475	219,000	2,375
1994-09-19	465	473	461	461	207,000	2,305
1994-09-16	467	469	461	465	301,000	2,325
1994-09-14	467	475	466	467	136,000	2,335
1994-09-13	466	478	466	477	199,000	2,385
1994-09-12	471	477	466	475	121,000	2,375
1994-09-09	471	478	465	471	887,000	2,355
1994-09-08	472	472	465	466	228,000	2,330
1994-09-07	474	480	467	467	265,000	2,335
1994-09-06	476	479	471	475	239,000	2,375
1994-09-05	479	480	477	480	210,000	2,400
1994-09-02	484	484	476	477	408,000	2,385
1994-09-01	485	492	483	485	97,000	2,425
1994-08-31	498	498	480	495	3,205,000	2,475
1994-08-30	491	500	491	500	62,000	2,500
1994-08-29	490	504	490	495	223,000	2,475
1994-08-26	495	500	490	495	451,000	2,475
1994-08-25	489	489	482	488	124,000	2,440
1994-08-24	479	486	479	484	66,000	2,420
1994-08-23	480	486	475	475	125,000	2,375
1994-08-22	486	486	481	481	93,000	2,405
1994-08-19	495	496	485	485	156,000	2,425
1994-08-18	496	500	491	495	283,000	2,475
1994-08-17	496	502	494	495	581,000	2,475
1994-08-16	490	500	488	495	186,000	2,475
1994-08-15	478	490	478	483	147,000	2,415
1994-08-12	490	490	481	481	269,000	2,405
1994-08-11	487	490	486	489	96,000	2,445
1994-08-10	487	488	482	488	128,000	2,440
1994-08-09	482	490	482	488	156,000	2,440
1994-08-08	480	482	476	480	67,000	2,400
1994-08-05	481	484	480	480	110,000	2,400
1994-08-04	484	487	482	482	97,000	2,410
1994-08-03	479	487	479	484	101,000	2,420
1994-08-02	475	485	474	482	337,000	2,410
1994-08-01	472	475	472	473	102,000	2,365
1994-07-29	475	475	472	472	146,000	2,360
1994-07-28	472	472	465	470	342,000	2,350
1994-07-27	471	472	466	469	217,000	2,345
1994-07-26	470	474	467	472	177,000	2,360
1994-07-25	474	475	467	467	265,000	2,335
1994-07-22	479	480	475	475	512,000	2,375
1994-07-21	480	482	476	479	784,000	2,395
1994-07-20	502	503	497	497	174,000	2,485
1994-07-19	504	505	500	501	194,000	2,505
1994-07-18	492	505	492	505	181,000	2,525
1994-07-15	500	500	495	497	130,000	2,485
1994-07-14	495	495	490	490	90,000	2,450
1994-07-13	499	499	492	496	96,000	2,480
1994-07-12	491	497	486	495	240,000	2,475
1994-07-11	496	496	490	490	90,000	2,450
1994-07-08	496	505	496	497	471,000	2,485
1994-07-07	494	501	491	496	101,000	2,480
1994-07-06	503	506	497	499	268,000	2,495
1994-07-05	497	510	497	506	220,000	2,530
1994-07-04	498	513	497	507	445,000	2,535
1994-07-01	496	502	480	498	539,000	2,490
1994-06-30	489	508	487	502	735,000	2,510
1994-06-29	492	497	491	494	222,000	2,470
1994-06-28	490	498	486	492	298,000	2,460
1994-06-27	490	490	473	480	447,000	2,400
1994-06-24	509	509	494	494	271,000	2,470
1994-06-23	506	509	502	509	278,000	2,545
1994-06-22	491	501	490	495	490,000	2,475
1994-06-21	507	512	505	506	263,000	2,530
1994-06-20	523	523	511	517	423,000	2,585
1994-06-17	520	523	516	516	840,000	2,580
1994-06-16	513	522	510	510	971,000	2,550
1994-06-15	513	513	510	510	385,000	2,550
1994-06-14	515	515	507	507	330,000	2,535
1994-06-13	507	510	505	507	347,000	2,535
1994-06-10	515	515	505	507	1,609,000	2,535
1994-06-09	503	508	502	508	503,000	2,540
1994-06-08	500	505	498	504	548,000	2,520
1994-06-07	498	510	498	510	153,000	2,550
1994-06-06	507	507	497	500	89,000	2,500
1994-06-03	509	512	502	512	230,000	2,560
1994-06-02	510	515	509	512	831,000	2,560
1994-06-01	514	515	507	512	570,000	2,560
1994-05-31	504	510	501	509	527,000	2,545
1994-05-30	497	504	497	500	460,000	2,500
1994-05-27	492	500	485	493	417,000	2,465
1994-05-26	483	492	482	482	221,000	2,410
1994-05-25	486	492	486	486	254,000	2,430
1994-05-24	487	494	484	493	328,000	2,465
1994-05-23	488	490	481	488	168,000	2,440
1994-05-20	481	490	481	488	287,000	2,440
1994-05-19	485	487	481	481	186,000	2,405
1994-05-18	488	488	480	487	93,000	2,435
1994-05-17	485	487	478	480	342,000	2,400
1994-05-16	494	494	487	488	151,000	2,440
1994-05-13	489	489	484	487	230,000	2,435
1994-05-12	486	489	484	484	139,000	2,420
1994-05-11	484	485	479	484	158,000	2,420
1994-05-10	473	483	472	475	190,000	2,375
1994-05-09	486	486	477	477	64,000	2,385
1994-05-06	477	485	477	481	49,000	2,405
1994-05-02	473	473	470	473	97,000	2,365
1994-04-28	490	490	478	478	132,000	2,390
1994-04-27	485	493	481	490	145,000	2,450
1994-04-26	482	485	475	478	242,000	2,390
1994-04-25	481	490	479	480	189,000	2,400
1994-04-22	483	485	479	480	201,000	2,400
1994-04-21	485	485	478	478	199,000	2,390
1994-04-20	496	497	485	485	204,000	2,425
1994-04-19	493	500	491	491	307,000	2,455
1994-04-18	493	500	492	496	397,000	2,480
1994-04-15	492	493	488	493	275,000	2,465
1994-04-14	489	489	476	482	470,000	2,410
1994-04-13	477	490	472	490	534,000	2,450
1994-04-12	480	480	470	472	253,000	2,360
1994-04-11	486	494	482	485	171,000	2,425
1994-04-08	486	494	471	480	610,000	2,400
1994-04-07	475	490	475	490	132,000	2,450
1994-04-06	484	487	479	480	324,000	2,400
1994-04-05	470	479	463	477	107,000	2,385
1994-04-04	466	468	462	465	251,000	2,325
1994-04-01	476	483	470	474	202,000	2,370
1994-03-31	477	485	462	464	290,000	2,320
1994-03-30	480	485	475	485	254,000	2,425
1994-03-29	505	505	490	490	163,000	2,450
1994-03-28	487	503	481	503	216,000	2,515
1994-03-25	500	502	496	498	262,000	2,490
1994-03-24	500	506	490	500	268,000	2,500
1994-03-23	516	520	501	501	361,000	2,505
1994-03-22	520	520	511	511	177,000	2,555
1994-03-18	530	531	520	520	371,000	2,600
1994-03-17	522	530	516	529	854,000	2,645
1994-03-16	505	518	505	518	690,000	2,590
1994-03-15	518	518	511	515	274,000	2,575
1994-03-14	502	519	502	519	334,000	2,595
1994-03-11	520	520	503	512	1,203,000	2,560
1994-03-10	499	510	495	510	306,000	2,550
1994-03-09	490	490	481	489	2,065,000	2,445
1994-03-08	489	494	485	487	177,000	2,435
1994-03-07	503	505	486	494	271,000	2,470
1994-03-04	487	503	487	496	324,000	2,480
1994-03-03	495	496	486	487	132,000	2,435
1994-03-02	502	502	490	495	343,000	2,475
1994-03-01	499	503	498	503	366,000	2,515
1994-02-28	486	498	486	498	301,000	2,490
1994-02-25	488	494	485	485	138,000	2,425
1994-02-24	485	497	484	494	275,000	2,470
1994-02-23	485	488	481	482	166,000	2,410
1994-02-22	483	485	478	485	338,000	2,425
1994-02-21	468	485	465	483	211,000	2,415
1994-02-18	470	470	463	463	121,000	2,315
1994-02-17	465	471	461	465	377,000	2,325
1994-02-16	469	475	465	466	270,000	2,330
1994-02-15	458	465	458	459	311,000	2,295
1994-02-14	481	482	470	470	283,000	2,350
1994-02-10	482	499	479	491	349,000	2,455
1994-02-09	497	500	477	477	292,000	2,385
1994-02-08	500	504	498	500	284,000	2,500
1994-02-07	501	501	491	495	183,000	2,475
1994-02-04	503	508	498	505	524,000	2,525
1994-02-03	510	510	495	500	307,000	2,500
1994-02-02	495	510	495	505	443,000	2,525
1994-02-01	500	515	499	510	908,000	2,550
1994-01-31	490	504	485	504	683,000	2,520
1994-01-28	467	470	462	463	184,000	2,315
1994-01-27	484	484	476	476	259,000	2,380
1994-01-26	480	485	475	485	301,000	2,425
1994-01-25	470	480	470	480	280,000	2,400
1994-01-24	465	470	451	456	453,000	2,280
1994-01-21	489	490	478	490	272,000	2,450
1994-01-20	487	489	474	487	764,000	2,435
1994-01-19	467	485	466	482	299,000	2,410
1994-01-18	473	478	463	463	305,000	2,315
1994-01-17	480	480	470	473	278,000	2,365
1994-01-14	475	487	461	485	634,000	2,425
1994-01-13	481	488	470	470	385,000	2,350
1994-01-12	455	480	451	478	426,000	2,390
1994-01-11	460	465	451	451	406,000	2,255
1994-01-10	450	460	442	450	500,000	2,250
1994-01-07	444	446	440	446	295,000	2,230
1994-01-06	454	458	441	446	146,000	2,230
1994-01-05	437	450	437	450	132,000	2,250
1994-01-04	432	433	431	432	64,000	2,160

分割・併合履歴： [2017-09-27]1株→0.2株