9065 山九(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 429 | 430 | 427 | 427 | 172,000 | 2,135 |
| 1995-12-28 | 426 | 430 | 422 | 427 | 302,000 | 2,135 |
| 1995-12-27 | 427 | 439 | 425 | 432 | 666,000 | 2,160 |
| 1995-12-26 | 419 | 425 | 417 | 425 | 634,000 | 2,125 |
| 1995-12-25 | 415 | 418 | 410 | 414 | 634,000 | 2,070 |
| 1995-12-22 | 410 | 414 | 406 | 412 | 447,000 | 2,060 |
| 1995-12-21 | 403 | 415 | 400 | 403 | 898,000 | 2,015 |
| 1995-12-20 | 398 | 401 | 394 | 398 | 228,000 | 1,990 |
| 1995-12-19 | 395 | 397 | 391 | 391 | 292,000 | 1,955 |
| 1995-12-18 | 396 | 401 | 395 | 395 | 737,000 | 1,975 |
| 1995-12-15 | 397 | 402 | 396 | 401 | 165,000 | 2,005 |
| 1995-12-14 | 395 | 402 | 393 | 402 | 198,000 | 2,010 |
| 1995-12-13 | 402 | 402 | 397 | 397 | 151,000 | 1,985 |
| 1995-12-12 | 399 | 402 | 399 | 402 | 144,000 | 2,010 |
| 1995-12-11 | 404 | 407 | 400 | 404 | 412,000 | 2,020 |
| 1995-12-08 | 406 | 407 | 399 | 400 | 2,013,000 | 2,000 |
| 1995-12-07 | 403 | 408 | 392 | 405 | 1,082,000 | 2,025 |
| 1995-12-06 | 396 | 405 | 396 | 405 | 276,000 | 2,025 |
| 1995-12-05 | 398 | 400 | 391 | 400 | 246,000 | 2,000 |
| 1995-12-04 | 403 | 406 | 390 | 397 | 191,000 | 1,985 |
| 1995-12-01 | 390 | 400 | 383 | 393 | 209,000 | 1,965 |
| 1995-11-30 | 400 | 403 | 387 | 387 | 168,000 | 1,935 |
| 1995-11-29 | 390 | 399 | 387 | 392 | 137,000 | 1,960 |
| 1995-11-28 | 395 | 400 | 390 | 398 | 158,000 | 1,990 |
| 1995-11-27 | 388 | 400 | 388 | 400 | 360,000 | 2,000 |
| 1995-11-24 | 378 | 385 | 378 | 384 | 105,000 | 1,920 |
| 1995-11-22 | 385 | 396 | 385 | 388 | 104,000 | 1,940 |
| 1995-11-21 | 399 | 400 | 390 | 398 | 188,000 | 1,990 |
| 1995-11-20 | 394 | 400 | 393 | 400 | 251,000 | 2,000 |
| 1995-11-17 | 394 | 395 | 385 | 392 | 180,000 | 1,960 |
| 1995-11-16 | 378 | 390 | 373 | 390 | 212,000 | 1,950 |
| 1995-11-15 | 375 | 378 | 366 | 378 | 89,000 | 1,890 |
| 1995-11-14 | 378 | 378 | 371 | 377 | 86,000 | 1,885 |
| 1995-11-13 | 371 | 379 | 371 | 379 | 141,000 | 1,895 |
| 1995-11-10 | 383 | 383 | 370 | 376 | 277,000 | 1,880 |
| 1995-11-09 | 378 | 393 | 378 | 381 | 160,000 | 1,905 |
| 1995-11-08 | 383 | 388 | 381 | 383 | 80,000 | 1,915 |
| 1995-11-07 | 385 | 389 | 381 | 384 | 51,000 | 1,920 |
| 1995-11-06 | 383 | 398 | 383 | 390 | 183,000 | 1,950 |
| 1995-11-02 | 373 | 383 | 369 | 383 | 239,000 | 1,915 |
| 1995-11-01 | 372 | 372 | 368 | 368 | 351,000 | 1,840 |
| 1995-10-31 | 374 | 375 | 368 | 370 | 285,000 | 1,850 |
| 1995-10-30 | 372 | 375 | 366 | 371 | 133,000 | 1,855 |
| 1995-10-27 | 385 | 386 | 370 | 370 | 574,000 | 1,850 |
| 1995-10-26 | 383 | 383 | 380 | 380 | 178,000 | 1,900 |
| 1995-10-25 | 386 | 391 | 383 | 383 | 85,000 | 1,915 |
| 1995-10-24 | 397 | 399 | 386 | 386 | 149,000 | 1,930 |
| 1995-10-23 | 395 | 396 | 392 | 396 | 131,000 | 1,980 |
| 1995-10-20 | 385 | 396 | 385 | 390 | 117,000 | 1,950 |
| 1995-10-19 | 386 | 395 | 386 | 387 | 99,000 | 1,935 |
| 1995-10-18 | 384 | 391 | 383 | 385 | 75,000 | 1,925 |
| 1995-10-17 | 392 | 396 | 388 | 389 | 143,000 | 1,945 |
| 1995-10-16 | 390 | 398 | 390 | 397 | 258,000 | 1,985 |
| 1995-10-13 | 383 | 383 | 380 | 380 | 292,000 | 1,900 |
| 1995-10-12 | 383 | 389 | 381 | 388 | 101,000 | 1,940 |
| 1995-10-11 | 390 | 392 | 385 | 386 | 136,000 | 1,930 |
| 1995-10-09 | 391 | 394 | 385 | 385 | 135,000 | 1,925 |
| 1995-10-06 | 385 | 399 | 385 | 399 | 311,000 | 1,995 |
| 1995-10-05 | 398 | 398 | 390 | 390 | 189,000 | 1,950 |
| 1995-10-04 | 406 | 407 | 398 | 399 | 126,000 | 1,995 |
| 1995-10-03 | 404 | 407 | 392 | 407 | 197,000 | 2,035 |
| 1995-10-02 | 396 | 396 | 385 | 389 | 190,000 | 1,945 |
| 1995-09-29 | 400 | 406 | 391 | 391 | 187,000 | 1,955 |
| 1995-09-28 | 409 | 410 | 395 | 395 | 456,000 | 1,975 |
| 1995-09-27 | 405 | 408 | 400 | 408 | 403,000 | 2,040 |
| 1995-09-26 | 395 | 404 | 395 | 404 | 200,000 | 2,020 |
| 1995-09-25 | 402 | 402 | 398 | 398 | 283,000 | 1,990 |
| 1995-09-22 | 388 | 406 | 375 | 404 | 1,047,000 | 2,020 |
| 1995-09-21 | 395 | 396 | 385 | 385 | 211,000 | 1,925 |
| 1995-09-20 | 400 | 400 | 393 | 398 | 224,000 | 1,990 |
| 1995-09-19 | 385 | 396 | 385 | 395 | 195,000 | 1,975 |
| 1995-09-18 | 393 | 393 | 381 | 382 | 201,000 | 1,910 |
| 1995-09-14 | 393 | 393 | 388 | 393 | 260,000 | 1,965 |
| 1995-09-13 | 396 | 398 | 391 | 393 | 172,000 | 1,965 |
| 1995-09-12 | 403 | 406 | 400 | 400 | 141,000 | 2,000 |
| 1995-09-11 | 400 | 406 | 396 | 400 | 140,000 | 2,000 |
| 1995-09-08 | 408 | 410 | 400 | 405 | 2,612,000 | 2,025 |
| 1995-09-07 | 379 | 379 | 372 | 373 | 251,000 | 1,865 |
| 1995-09-06 | 389 | 389 | 376 | 376 | 213,000 | 1,880 |
| 1995-09-05 | 390 | 390 | 374 | 389 | 181,000 | 1,945 |
| 1995-09-04 | 396 | 397 | 380 | 385 | 160,000 | 1,925 |
| 1995-09-01 | 399 | 402 | 392 | 397 | 199,000 | 1,985 |
| 1995-08-31 | 404 | 410 | 400 | 404 | 168,000 | 2,020 |
| 1995-08-30 | 415 | 415 | 405 | 411 | 481,000 | 2,055 |
| 1995-08-29 | 413 | 413 | 403 | 413 | 530,000 | 2,065 |
| 1995-08-28 | 393 | 417 | 391 | 403 | 285,000 | 2,015 |
| 1995-08-25 | 398 | 405 | 398 | 403 | 198,000 | 2,015 |
| 1995-08-24 | 385 | 398 | 383 | 398 | 267,000 | 1,990 |
| 1995-08-23 | 400 | 401 | 380 | 380 | 166,000 | 1,900 |
| 1995-08-22 | 402 | 414 | 401 | 410 | 305,000 | 2,050 |
| 1995-08-21 | 402 | 402 | 395 | 402 | 151,000 | 2,010 |
| 1995-08-18 | 400 | 405 | 396 | 398 | 318,000 | 1,990 |
| 1995-08-17 | 409 | 413 | 398 | 410 | 395,000 | 2,050 |
| 1995-08-16 | 415 | 420 | 405 | 414 | 970,000 | 2,070 |
| 1995-08-15 | 391 | 405 | 391 | 405 | 308,000 | 2,025 |
| 1995-08-14 | 388 | 394 | 385 | 388 | 370,000 | 1,940 |
| 1995-08-11 | 387 | 388 | 378 | 388 | 425,000 | 1,940 |
| 1995-08-10 | 377 | 383 | 377 | 382 | 197,000 | 1,910 |
| 1995-08-09 | 382 | 382 | 377 | 378 | 96,000 | 1,890 |
| 1995-08-08 | 378 | 384 | 377 | 382 | 207,000 | 1,910 |
| 1995-08-07 | 384 | 389 | 376 | 376 | 306,000 | 1,880 |
| 1995-08-04 | 375 | 385 | 375 | 380 | 172,000 | 1,900 |
| 1995-08-03 | 373 | 380 | 371 | 380 | 364,000 | 1,900 |
| 1995-08-02 | 362 | 376 | 361 | 365 | 338,000 | 1,825 |
| 1995-08-01 | 367 | 370 | 361 | 361 | 148,000 | 1,805 |
| 1995-07-31 | 375 | 395 | 370 | 370 | 387,000 | 1,850 |
| 1995-07-28 | 382 | 386 | 377 | 378 | 115,000 | 1,890 |
| 1995-07-27 | 379 | 384 | 375 | 384 | 200,000 | 1,920 |
| 1995-07-26 | 376 | 384 | 361 | 384 | 176,000 | 1,920 |
| 1995-07-25 | 385 | 385 | 368 | 368 | 177,000 | 1,840 |
| 1995-07-24 | 385 | 387 | 374 | 380 | 273,000 | 1,900 |
| 1995-07-21 | 385 | 385 | 375 | 377 | 142,000 | 1,885 |
| 1995-07-20 | 383 | 386 | 375 | 375 | 178,000 | 1,875 |
| 1995-07-19 | 380 | 385 | 376 | 378 | 126,000 | 1,890 |
| 1995-07-18 | 395 | 400 | 383 | 383 | 298,000 | 1,915 |
| 1995-07-17 | 399 | 409 | 398 | 400 | 531,000 | 2,000 |
| 1995-07-14 | 385 | 390 | 374 | 390 | 346,000 | 1,950 |
| 1995-07-13 | 395 | 395 | 370 | 370 | 274,000 | 1,850 |
| 1995-07-12 | 390 | 395 | 383 | 394 | 279,000 | 1,970 |
| 1995-07-11 | 374 | 395 | 366 | 395 | 270,000 | 1,975 |
| 1995-07-10 | 381 | 390 | 372 | 373 | 627,000 | 1,865 |
| 1995-07-07 | 372 | 387 | 368 | 380 | 1,014,000 | 1,900 |
| 1995-07-06 | 348 | 369 | 345 | 369 | 266,000 | 1,845 |
| 1995-07-05 | 352 | 359 | 348 | 350 | 223,000 | 1,750 |
| 1995-07-04 | 335 | 355 | 334 | 353 | 270,000 | 1,765 |
| 1995-07-03 | 322 | 335 | 322 | 335 | 427,000 | 1,675 |
| 1995-06-30 | 317 | 330 | 316 | 317 | 330,000 | 1,585 |
| 1995-06-29 | 326 | 329 | 316 | 316 | 202,000 | 1,580 |
| 1995-06-28 | 324 | 324 | 312 | 316 | 202,000 | 1,580 |
| 1995-06-27 | 346 | 346 | 324 | 324 | 160,000 | 1,620 |
| 1995-06-26 | 349 | 349 | 341 | 344 | 178,000 | 1,720 |
| 1995-06-23 | 340 | 345 | 338 | 339 | 190,000 | 1,695 |
| 1995-06-22 | 336 | 340 | 335 | 338 | 142,000 | 1,690 |
| 1995-06-21 | 335 | 345 | 331 | 340 | 270,000 | 1,700 |
| 1995-06-20 | 330 | 335 | 310 | 335 | 263,000 | 1,675 |
| 1995-06-19 | 326 | 330 | 320 | 320 | 136,000 | 1,600 |
| 1995-06-16 | 340 | 341 | 316 | 316 | 240,000 | 1,580 |
| 1995-06-15 | 330 | 338 | 310 | 338 | 252,000 | 1,690 |
| 1995-06-14 | 336 | 336 | 330 | 330 | 278,000 | 1,650 |
| 1995-06-13 | 342 | 343 | 330 | 331 | 245,000 | 1,655 |
| 1995-06-12 | 360 | 360 | 339 | 339 | 351,000 | 1,695 |
| 1995-06-09 | 363 | 373 | 360 | 360 | 1,526,000 | 1,800 |
| 1995-06-08 | 375 | 375 | 367 | 373 | 457,000 | 1,865 |
| 1995-06-07 | 369 | 375 | 368 | 370 | 228,000 | 1,850 |
| 1995-06-06 | 371 | 375 | 367 | 367 | 275,000 | 1,835 |
| 1995-06-05 | 371 | 371 | 363 | 371 | 96,000 | 1,855 |
| 1995-06-02 | 365 | 371 | 360 | 361 | 263,000 | 1,805 |
| 1995-06-01 | 365 | 365 | 360 | 365 | 251,000 | 1,825 |
| 1995-05-31 | 367 | 368 | 351 | 360 | 249,000 | 1,800 |
| 1995-05-30 | 362 | 369 | 362 | 367 | 272,000 | 1,835 |
| 1995-05-29 | 361 | 361 | 354 | 361 | 150,000 | 1,805 |
| 1995-05-26 | 368 | 371 | 361 | 361 | 283,000 | 1,805 |
| 1995-05-25 | 375 | 378 | 353 | 353 | 326,000 | 1,765 |
| 1995-05-24 | 376 | 379 | 370 | 375 | 135,000 | 1,875 |
| 1995-05-23 | 375 | 375 | 362 | 366 | 266,000 | 1,830 |
| 1995-05-22 | 384 | 384 | 370 | 370 | 181,000 | 1,850 |
| 1995-05-19 | 378 | 388 | 371 | 379 | 242,000 | 1,895 |
| 1995-05-18 | 400 | 400 | 377 | 378 | 203,000 | 1,890 |
| 1995-05-17 | 405 | 405 | 398 | 400 | 345,000 | 2,000 |
| 1995-05-16 | 405 | 405 | 395 | 404 | 189,000 | 2,020 |
| 1995-05-15 | 390 | 406 | 390 | 406 | 171,000 | 2,030 |
| 1995-05-12 | 400 | 410 | 384 | 388 | 273,000 | 1,940 |
| 1995-05-11 | 413 | 413 | 396 | 398 | 123,000 | 1,990 |
| 1995-05-10 | 415 | 417 | 408 | 413 | 277,000 | 2,065 |
| 1995-05-09 | 418 | 418 | 412 | 418 | 166,000 | 2,090 |
| 1995-05-08 | 418 | 418 | 408 | 417 | 229,000 | 2,085 |
| 1995-05-02 | 400 | 419 | 400 | 418 | 229,000 | 2,090 |
| 1995-05-01 | 401 | 410 | 401 | 410 | 47,000 | 2,050 |
| 1995-04-28 | 402 | 406 | 401 | 401 | 135,000 | 2,005 |
| 1995-04-27 | 419 | 419 | 405 | 406 | 146,000 | 2,030 |
| 1995-04-26 | 409 | 416 | 409 | 415 | 128,000 | 2,075 |
| 1995-04-25 | 413 | 419 | 405 | 409 | 239,000 | 2,045 |
| 1995-04-24 | 419 | 419 | 411 | 414 | 184,000 | 2,070 |
| 1995-04-21 | 418 | 420 | 414 | 419 | 581,000 | 2,095 |
| 1995-04-20 | 410 | 415 | 409 | 413 | 213,000 | 2,065 |
| 1995-04-19 | 399 | 404 | 388 | 395 | 288,000 | 1,975 |
| 1995-04-18 | 400 | 404 | 396 | 400 | 180,000 | 2,000 |
| 1995-04-17 | 384 | 400 | 384 | 400 | 160,000 | 2,000 |
| 1995-04-14 | 399 | 404 | 393 | 394 | 436,000 | 1,970 |
| 1995-04-13 | 395 | 400 | 389 | 399 | 235,000 | 1,995 |
| 1995-04-12 | 386 | 393 | 384 | 393 | 315,000 | 1,965 |
| 1995-04-11 | 386 | 387 | 382 | 382 | 346,000 | 1,910 |
| 1995-04-10 | 379 | 387 | 362 | 386 | 256,000 | 1,930 |
| 1995-04-07 | 381 | 382 | 372 | 380 | 249,000 | 1,900 |
| 1995-04-06 | 378 | 382 | 370 | 376 | 171,000 | 1,880 |
| 1995-04-05 | 372 | 383 | 356 | 383 | 235,000 | 1,915 |
| 1995-04-04 | 368 | 386 | 350 | 366 | 372,000 | 1,830 |
| 1995-04-03 | 370 | 371 | 351 | 363 | 498,000 | 1,815 |
| 1995-03-31 | 410 | 410 | 378 | 378 | 290,000 | 1,890 |
| 1995-03-30 | 395 | 410 | 391 | 400 | 151,000 | 2,000 |
| 1995-03-29 | 414 | 414 | 394 | 394 | 203,000 | 1,970 |
| 1995-03-28 | 413 | 419 | 405 | 419 | 181,000 | 2,095 |
| 1995-03-27 | 393 | 401 | 390 | 395 | 221,000 | 1,975 |
| 1995-03-24 | 388 | 394 | 380 | 393 | 160,000 | 1,965 |
| 1995-03-23 | 389 | 395 | 388 | 388 | 169,000 | 1,940 |
| 1995-03-22 | 397 | 398 | 385 | 385 | 209,000 | 1,925 |
| 1995-03-20 | 391 | 400 | 385 | 385 | 234,000 | 1,925 |
| 1995-03-17 | 402 | 405 | 395 | 399 | 182,000 | 1,995 |
| 1995-03-16 | 391 | 400 | 390 | 397 | 122,000 | 1,985 |
| 1995-03-15 | 390 | 405 | 390 | 400 | 394,000 | 2,000 |
| 1995-03-14 | 405 | 405 | 390 | 390 | 187,000 | 1,950 |
| 1995-03-13 | 406 | 406 | 391 | 405 | 320,000 | 2,025 |
| 1995-03-10 | 407 | 413 | 396 | 405 | 1,649,000 | 2,025 |
| 1995-03-09 | 410 | 416 | 405 | 409 | 119,000 | 2,045 |
| 1995-03-08 | 409 | 414 | 401 | 414 | 267,000 | 2,070 |
| 1995-03-07 | 420 | 421 | 415 | 416 | 145,000 | 2,080 |
| 1995-03-06 | 420 | 425 | 415 | 416 | 174,000 | 2,080 |
| 1995-03-03 | 415 | 420 | 415 | 415 | 94,000 | 2,075 |
| 1995-03-02 | 415 | 420 | 415 | 415 | 350,000 | 2,075 |
| 1995-03-01 | 402 | 405 | 390 | 405 | 494,000 | 2,025 |
| 1995-02-28 | 401 | 415 | 401 | 406 | 147,000 | 2,030 |
| 1995-02-27 | 405 | 410 | 397 | 400 | 285,000 | 2,000 |
| 1995-02-24 | 425 | 430 | 415 | 415 | 225,000 | 2,075 |
| 1995-02-23 | 431 | 435 | 412 | 425 | 173,000 | 2,125 |
| 1995-02-22 | 440 | 442 | 430 | 430 | 459,000 | 2,150 |
| 1995-02-21 | 435 | 449 | 435 | 435 | 359,000 | 2,175 |
| 1995-02-20 | 448 | 448 | 434 | 434 | 123,000 | 2,170 |
| 1995-02-17 | 433 | 470 | 432 | 443 | 344,000 | 2,215 |
| 1995-02-16 | 433 | 440 | 433 | 438 | 119,000 | 2,190 |
| 1995-02-15 | 442 | 442 | 432 | 435 | 116,000 | 2,175 |
| 1995-02-14 | 445 | 446 | 437 | 446 | 119,000 | 2,230 |
| 1995-02-13 | 449 | 449 | 436 | 449 | 135,000 | 2,245 |
| 1995-02-10 | 435 | 457 | 432 | 457 | 243,000 | 2,285 |
| 1995-02-09 | 439 | 442 | 432 | 432 | 975,000 | 2,160 |
| 1995-02-08 | 447 | 447 | 439 | 442 | 353,000 | 2,210 |
| 1995-02-07 | 443 | 449 | 440 | 447 | 1,047,000 | 2,235 |
| 1995-02-06 | 466 | 466 | 458 | 463 | 2,116,000 | 2,315 |
| 1995-02-03 | 473 | 475 | 460 | 469 | 459,000 | 2,345 |
| 1995-02-02 | 467 | 477 | 456 | 468 | 525,000 | 2,340 |
| 1995-02-01 | 461 | 468 | 461 | 462 | 361,000 | 2,310 |
| 1995-01-31 | 475 | 478 | 456 | 468 | 407,000 | 2,340 |
| 1995-01-30 | 465 | 475 | 457 | 474 | 383,000 | 2,370 |
| 1995-01-27 | 455 | 465 | 453 | 465 | 335,000 | 2,325 |
| 1995-01-26 | 451 | 471 | 451 | 460 | 328,000 | 2,300 |
| 1995-01-25 | 450 | 476 | 446 | 451 | 310,000 | 2,255 |
| 1995-01-24 | 445 | 449 | 435 | 445 | 337,000 | 2,225 |
| 1995-01-23 | 470 | 472 | 445 | 445 | 373,000 | 2,225 |
| 1995-01-20 | 472 | 472 | 469 | 472 | 238,000 | 2,360 |
| 1995-01-19 | 475 | 477 | 473 | 477 | 321,000 | 2,385 |
| 1995-01-18 | 470 | 475 | 470 | 475 | 187,000 | 2,375 |
| 1995-01-17 | 464 | 469 | 459 | 469 | 88,000 | 2,345 |
| 1995-01-13 | 462 | 464 | 457 | 464 | 380,000 | 2,320 |
| 1995-01-12 | 465 | 474 | 457 | 457 | 102,000 | 2,285 |
| 1995-01-11 | 472 | 475 | 460 | 460 | 97,000 | 2,300 |
| 1995-01-10 | 453 | 475 | 453 | 475 | 83,000 | 2,375 |
| 1995-01-09 | 463 | 473 | 458 | 458 | 82,000 | 2,290 |
| 1995-01-06 | 470 | 470 | 458 | 458 | 113,000 | 2,290 |
| 1995-01-05 | 472 | 475 | 467 | 475 | 81,000 | 2,375 |
| 1995-01-04 | 469 | 470 | 469 | 469 | 49,000 | 2,345 |
分割・併合履歴 ： [2017-09-27]1株→0.2株