9065 山九(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 399 | 399 | 391 | 395 | 98,000 | 1,975 |
| 1996-12-27 | 398 | 403 | 395 | 403 | 162,000 | 2,015 |
| 1996-12-26 | 412 | 412 | 381 | 393 | 437,000 | 1,965 |
| 1996-12-25 | 400 | 413 | 400 | 412 | 158,000 | 2,060 |
| 1996-12-24 | 415 | 415 | 400 | 400 | 439,000 | 2,000 |
| 1996-12-20 | 411 | 415 | 407 | 415 | 316,000 | 2,075 |
| 1996-12-19 | 431 | 431 | 410 | 410 | 815,000 | 2,050 |
| 1996-12-18 | 448 | 448 | 422 | 422 | 409,000 | 2,110 |
| 1996-12-17 | 454 | 454 | 446 | 446 | 202,000 | 2,230 |
| 1996-12-16 | 460 | 460 | 453 | 453 | 129,000 | 2,265 |
| 1996-12-13 | 467 | 467 | 435 | 463 | 1,680,000 | 2,315 |
| 1996-12-12 | 463 | 467 | 454 | 467 | 130,000 | 2,335 |
| 1996-12-11 | 463 | 468 | 462 | 468 | 158,000 | 2,340 |
| 1996-12-10 | 463 | 464 | 455 | 461 | 80,000 | 2,305 |
| 1996-12-09 | 460 | 464 | 455 | 464 | 133,000 | 2,320 |
| 1996-12-06 | 475 | 475 | 448 | 448 | 324,000 | 2,240 |
| 1996-12-05 | 453 | 473 | 453 | 472 | 167,000 | 2,360 |
| 1996-12-04 | 453 | 467 | 453 | 458 | 350,000 | 2,290 |
| 1996-12-03 | 451 | 453 | 446 | 449 | 158,000 | 2,245 |
| 1996-12-02 | 466 | 469 | 460 | 460 | 107,000 | 2,300 |
| 1996-11-29 | 465 | 470 | 465 | 465 | 142,000 | 2,325 |
| 1996-11-28 | 467 | 469 | 465 | 465 | 163,000 | 2,325 |
| 1996-11-27 | 475 | 476 | 469 | 476 | 148,000 | 2,380 |
| 1996-11-26 | 476 | 481 | 472 | 480 | 173,000 | 2,400 |
| 1996-11-25 | 486 | 487 | 473 | 481 | 153,000 | 2,405 |
| 1996-11-22 | 475 | 487 | 471 | 487 | 293,000 | 2,435 |
| 1996-11-21 | 485 | 487 | 472 | 480 | 177,000 | 2,400 |
| 1996-11-20 | 473 | 487 | 473 | 487 | 153,000 | 2,435 |
| 1996-11-19 | 467 | 477 | 466 | 472 | 143,000 | 2,360 |
| 1996-11-18 | 482 | 482 | 467 | 467 | 96,000 | 2,335 |
| 1996-11-15 | 480 | 484 | 477 | 477 | 142,000 | 2,385 |
| 1996-11-14 | 480 | 481 | 478 | 478 | 146,000 | 2,390 |
| 1996-11-13 | 489 | 490 | 471 | 478 | 122,000 | 2,390 |
| 1996-11-12 | 485 | 492 | 485 | 491 | 193,000 | 2,455 |
| 1996-11-11 | 489 | 493 | 480 | 480 | 77,000 | 2,400 |
| 1996-11-08 | 466 | 489 | 466 | 488 | 506,000 | 2,440 |
| 1996-11-07 | 484 | 488 | 472 | 475 | 111,000 | 2,375 |
| 1996-11-06 | 475 | 490 | 471 | 484 | 161,000 | 2,420 |
| 1996-11-05 | 476 | 476 | 463 | 463 | 34,000 | 2,315 |
| 1996-11-01 | 471 | 477 | 467 | 477 | 209,000 | 2,385 |
| 1996-10-31 | 474 | 476 | 470 | 470 | 115,000 | 2,350 |
| 1996-10-30 | 480 | 485 | 471 | 483 | 198,000 | 2,415 |
| 1996-10-29 | 480 | 485 | 476 | 485 | 203,000 | 2,425 |
| 1996-10-28 | 471 | 475 | 471 | 475 | 73,000 | 2,375 |
| 1996-10-25 | 474 | 478 | 467 | 470 | 401,000 | 2,350 |
| 1996-10-24 | 476 | 488 | 474 | 484 | 80,000 | 2,420 |
| 1996-10-23 | 479 | 480 | 473 | 473 | 234,000 | 2,365 |
| 1996-10-22 | 481 | 482 | 475 | 480 | 159,000 | 2,400 |
| 1996-10-21 | 497 | 497 | 486 | 486 | 113,000 | 2,430 |
| 1996-10-18 | 490 | 498 | 490 | 497 | 254,000 | 2,485 |
| 1996-10-17 | 480 | 489 | 480 | 489 | 109,000 | 2,445 |
| 1996-10-16 | 490 | 490 | 484 | 490 | 200,000 | 2,450 |
| 1996-10-15 | 475 | 490 | 475 | 490 | 278,000 | 2,450 |
| 1996-10-14 | 475 | 478 | 472 | 474 | 106,000 | 2,370 |
| 1996-10-11 | 471 | 479 | 466 | 479 | 315,000 | 2,395 |
| 1996-10-09 | 474 | 474 | 466 | 466 | 145,000 | 2,330 |
| 1996-10-08 | 470 | 480 | 470 | 478 | 104,000 | 2,390 |
| 1996-10-07 | 477 | 479 | 467 | 470 | 107,000 | 2,350 |
| 1996-10-04 | 478 | 481 | 470 | 472 | 191,000 | 2,360 |
| 1996-10-03 | 487 | 487 | 481 | 483 | 177,000 | 2,415 |
| 1996-10-02 | 481 | 485 | 480 | 485 | 228,000 | 2,425 |
| 1996-10-01 | 483 | 484 | 480 | 480 | 196,000 | 2,400 |
| 1996-09-30 | 487 | 489 | 484 | 485 | 169,000 | 2,425 |
| 1996-09-27 | 486 | 489 | 483 | 487 | 272,000 | 2,435 |
| 1996-09-26 | 491 | 497 | 489 | 491 | 241,000 | 2,455 |
| 1996-09-25 | 485 | 491 | 485 | 491 | 112,000 | 2,455 |
| 1996-09-24 | 496 | 497 | 480 | 490 | 386,000 | 2,450 |
| 1996-09-20 | 497 | 497 | 486 | 486 | 306,000 | 2,430 |
| 1996-09-19 | 487 | 497 | 485 | 497 | 288,000 | 2,485 |
| 1996-09-18 | 488 | 495 | 480 | 485 | 187,000 | 2,425 |
| 1996-09-17 | 480 | 495 | 480 | 488 | 365,000 | 2,440 |
| 1996-09-13 | 467 | 472 | 462 | 465 | 1,480,000 | 2,325 |
| 1996-09-12 | 461 | 470 | 457 | 467 | 85,000 | 2,335 |
| 1996-09-11 | 465 | 471 | 462 | 471 | 140,000 | 2,355 |
| 1996-09-10 | 466 | 466 | 461 | 466 | 241,000 | 2,330 |
| 1996-09-09 | 466 | 467 | 451 | 451 | 236,000 | 2,255 |
| 1996-09-06 | 468 | 470 | 461 | 461 | 720,000 | 2,305 |
| 1996-09-05 | 473 | 478 | 470 | 473 | 200,000 | 2,365 |
| 1996-09-04 | 470 | 472 | 466 | 472 | 218,000 | 2,360 |
| 1996-09-03 | 461 | 469 | 456 | 468 | 126,000 | 2,340 |
| 1996-09-02 | 469 | 472 | 461 | 461 | 110,000 | 2,305 |
| 1996-08-30 | 471 | 473 | 460 | 460 | 371,000 | 2,300 |
| 1996-08-29 | 479 | 481 | 473 | 473 | 113,000 | 2,365 |
| 1996-08-28 | 484 | 488 | 478 | 478 | 96,000 | 2,390 |
| 1996-08-27 | 483 | 488 | 483 | 483 | 67,000 | 2,415 |
| 1996-08-26 | 493 | 493 | 488 | 488 | 183,000 | 2,440 |
| 1996-08-23 | 496 | 500 | 490 | 498 | 191,000 | 2,490 |
| 1996-08-22 | 494 | 500 | 494 | 500 | 131,000 | 2,500 |
| 1996-08-21 | 501 | 509 | 495 | 499 | 325,000 | 2,495 |
| 1996-08-20 | 499 | 500 | 496 | 500 | 547,000 | 2,500 |
| 1996-08-19 | 485 | 494 | 481 | 494 | 144,000 | 2,470 |
| 1996-08-16 | 484 | 484 | 475 | 475 | 214,000 | 2,375 |
| 1996-08-15 | 488 | 495 | 487 | 489 | 102,000 | 2,445 |
| 1996-08-14 | 481 | 488 | 480 | 488 | 196,000 | 2,440 |
| 1996-08-13 | 479 | 489 | 475 | 488 | 250,000 | 2,440 |
| 1996-08-12 | 467 | 471 | 467 | 469 | 120,000 | 2,345 |
| 1996-08-09 | 480 | 480 | 468 | 477 | 422,000 | 2,385 |
| 1996-08-08 | 471 | 480 | 470 | 480 | 481,000 | 2,400 |
| 1996-08-07 | 480 | 485 | 475 | 476 | 137,000 | 2,380 |
| 1996-08-06 | 484 | 484 | 479 | 479 | 101,000 | 2,395 |
| 1996-08-05 | 487 | 492 | 486 | 491 | 103,000 | 2,455 |
| 1996-08-02 | 490 | 497 | 487 | 487 | 183,000 | 2,435 |
| 1996-08-01 | 477 | 493 | 476 | 487 | 273,000 | 2,435 |
| 1996-07-31 | 490 | 495 | 476 | 476 | 366,000 | 2,380 |
| 1996-07-30 | 493 | 497 | 488 | 490 | 311,000 | 2,450 |
| 1996-07-29 | 497 | 502 | 497 | 497 | 675,000 | 2,485 |
| 1996-07-26 | 490 | 495 | 484 | 495 | 574,000 | 2,475 |
| 1996-07-25 | 481 | 486 | 477 | 484 | 261,000 | 2,420 |
| 1996-07-24 | 492 | 492 | 476 | 476 | 320,000 | 2,380 |
| 1996-07-23 | 490 | 502 | 482 | 502 | 555,000 | 2,510 |
| 1996-07-22 | 503 | 503 | 475 | 475 | 642,000 | 2,375 |
| 1996-07-19 | 510 | 510 | 503 | 503 | 195,000 | 2,515 |
| 1996-07-18 | 494 | 505 | 490 | 503 | 238,000 | 2,515 |
| 1996-07-17 | 496 | 514 | 493 | 509 | 358,000 | 2,545 |
| 1996-07-16 | 488 | 490 | 486 | 486 | 125,000 | 2,430 |
| 1996-07-15 | 488 | 498 | 488 | 497 | 119,000 | 2,485 |
| 1996-07-12 | 488 | 494 | 488 | 493 | 246,000 | 2,465 |
| 1996-07-11 | 495 | 500 | 495 | 498 | 89,000 | 2,490 |
| 1996-07-10 | 498 | 498 | 490 | 490 | 66,000 | 2,450 |
| 1996-07-09 | 490 | 490 | 487 | 489 | 77,000 | 2,445 |
| 1996-07-08 | 492 | 497 | 486 | 490 | 169,000 | 2,450 |
| 1996-07-05 | 510 | 511 | 502 | 502 | 120,000 | 2,510 |
| 1996-07-04 | 515 | 515 | 506 | 512 | 126,000 | 2,560 |
| 1996-07-03 | 501 | 515 | 501 | 515 | 248,000 | 2,575 |
| 1996-07-02 | 501 | 504 | 493 | 498 | 84,000 | 2,490 |
| 1996-07-01 | 500 | 506 | 499 | 503 | 232,000 | 2,515 |
| 1996-06-28 | 502 | 504 | 498 | 500 | 271,000 | 2,500 |
| 1996-06-27 | 510 | 515 | 502 | 502 | 176,000 | 2,510 |
| 1996-06-26 | 507 | 516 | 507 | 516 | 148,000 | 2,580 |
| 1996-06-25 | 507 | 514 | 507 | 507 | 242,000 | 2,535 |
| 1996-06-24 | 518 | 518 | 512 | 517 | 163,000 | 2,585 |
| 1996-06-21 | 518 | 519 | 511 | 518 | 641,000 | 2,590 |
| 1996-06-20 | 505 | 514 | 501 | 514 | 382,000 | 2,570 |
| 1996-06-19 | 500 | 510 | 500 | 505 | 550,000 | 2,525 |
| 1996-06-18 | 500 | 505 | 500 | 500 | 422,000 | 2,500 |
| 1996-06-17 | 493 | 505 | 493 | 497 | 608,000 | 2,485 |
| 1996-06-14 | 490 | 500 | 485 | 493 | 1,839,000 | 2,465 |
| 1996-06-13 | 490 | 495 | 485 | 485 | 350,000 | 2,425 |
| 1996-06-12 | 480 | 490 | 477 | 490 | 226,000 | 2,450 |
| 1996-06-11 | 478 | 480 | 475 | 475 | 294,000 | 2,375 |
| 1996-06-10 | 481 | 483 | 478 | 478 | 188,000 | 2,390 |
| 1996-06-07 | 484 | 485 | 476 | 478 | 186,000 | 2,390 |
| 1996-06-06 | 487 | 495 | 481 | 481 | 182,000 | 2,405 |
| 1996-06-05 | 488 | 490 | 483 | 485 | 235,000 | 2,425 |
| 1996-06-04 | 484 | 485 | 479 | 483 | 180,000 | 2,415 |
| 1996-06-03 | 486 | 494 | 477 | 483 | 455,000 | 2,415 |
| 1996-05-31 | 486 | 493 | 485 | 485 | 434,000 | 2,425 |
| 1996-05-30 | 488 | 492 | 485 | 485 | 316,000 | 2,425 |
| 1996-05-29 | 490 | 498 | 487 | 487 | 396,000 | 2,435 |
| 1996-05-28 | 494 | 499 | 486 | 498 | 360,000 | 2,490 |
| 1996-05-27 | 497 | 500 | 485 | 494 | 310,000 | 2,470 |
| 1996-05-24 | 497 | 500 | 492 | 500 | 138,000 | 2,500 |
| 1996-05-23 | 511 | 512 | 490 | 497 | 429,000 | 2,485 |
| 1996-05-22 | 512 | 516 | 509 | 510 | 378,000 | 2,550 |
| 1996-05-21 | 516 | 516 | 504 | 512 | 278,000 | 2,560 |
| 1996-05-20 | 503 | 519 | 503 | 517 | 492,000 | 2,585 |
| 1996-05-17 | 498 | 512 | 498 | 503 | 237,000 | 2,515 |
| 1996-05-16 | 510 | 520 | 510 | 515 | 365,000 | 2,575 |
| 1996-05-15 | 488 | 523 | 488 | 520 | 490,000 | 2,600 |
| 1996-05-14 | 487 | 491 | 482 | 485 | 96,000 | 2,425 |
| 1996-05-13 | 492 | 492 | 482 | 482 | 154,000 | 2,410 |
| 1996-05-10 | 489 | 491 | 485 | 487 | 460,000 | 2,435 |
| 1996-05-09 | 504 | 507 | 487 | 491 | 362,000 | 2,455 |
| 1996-05-08 | 489 | 507 | 489 | 507 | 253,000 | 2,535 |
| 1996-05-07 | 498 | 499 | 487 | 489 | 543,000 | 2,445 |
| 1996-05-02 | 496 | 504 | 495 | 500 | 294,000 | 2,500 |
| 1996-05-01 | 506 | 511 | 502 | 502 | 276,000 | 2,510 |
| 1996-04-30 | 518 | 520 | 510 | 510 | 347,000 | 2,550 |
| 1996-04-26 | 518 | 525 | 517 | 520 | 390,000 | 2,600 |
| 1996-04-25 | 521 | 525 | 519 | 519 | 324,000 | 2,595 |
| 1996-04-24 | 532 | 534 | 516 | 516 | 479,000 | 2,580 |
| 1996-04-23 | 530 | 536 | 526 | 531 | 640,000 | 2,655 |
| 1996-04-22 | 518 | 527 | 517 | 525 | 557,000 | 2,625 |
| 1996-04-19 | 524 | 524 | 517 | 518 | 329,000 | 2,590 |
| 1996-04-18 | 517 | 526 | 516 | 523 | 424,000 | 2,615 |
| 1996-04-17 | 523 | 526 | 517 | 517 | 686,000 | 2,585 |
| 1996-04-16 | 515 | 536 | 515 | 518 | 1,545,000 | 2,590 |
| 1996-04-15 | 519 | 520 | 513 | 516 | 373,000 | 2,580 |
| 1996-04-12 | 515 | 520 | 515 | 515 | 850,000 | 2,575 |
| 1996-04-11 | 514 | 515 | 508 | 514 | 482,000 | 2,570 |
| 1996-04-10 | 525 | 525 | 511 | 513 | 525,000 | 2,565 |
| 1996-04-09 | 510 | 525 | 509 | 525 | 894,000 | 2,625 |
| 1996-04-08 | 506 | 512 | 506 | 506 | 305,000 | 2,530 |
| 1996-04-05 | 506 | 511 | 506 | 511 | 255,000 | 2,555 |
| 1996-04-04 | 514 | 514 | 506 | 506 | 371,000 | 2,530 |
| 1996-04-03 | 501 | 514 | 500 | 514 | 803,000 | 2,570 |
| 1996-04-02 | 492 | 501 | 490 | 501 | 390,000 | 2,505 |
| 1996-04-01 | 490 | 500 | 490 | 496 | 469,000 | 2,480 |
| 1996-03-29 | 489 | 495 | 489 | 495 | 227,000 | 2,475 |
| 1996-03-28 | 490 | 498 | 490 | 494 | 392,000 | 2,470 |
| 1996-03-27 | 480 | 495 | 477 | 495 | 282,000 | 2,475 |
| 1996-03-26 | 489 | 491 | 480 | 480 | 352,000 | 2,400 |
| 1996-03-25 | 485 | 493 | 483 | 491 | 263,000 | 2,455 |
| 1996-03-22 | 471 | 480 | 470 | 480 | 314,000 | 2,400 |
| 1996-03-21 | 473 | 480 | 470 | 471 | 323,000 | 2,355 |
| 1996-03-19 | 473 | 485 | 468 | 473 | 360,000 | 2,365 |
| 1996-03-18 | 467 | 479 | 465 | 472 | 162,000 | 2,360 |
| 1996-03-15 | 458 | 470 | 457 | 457 | 342,000 | 2,285 |
| 1996-03-14 | 451 | 457 | 449 | 457 | 195,000 | 2,285 |
| 1996-03-13 | 460 | 462 | 450 | 453 | 214,000 | 2,265 |
| 1996-03-12 | 470 | 472 | 466 | 467 | 231,000 | 2,335 |
| 1996-03-11 | 468 | 468 | 466 | 467 | 230,000 | 2,335 |
| 1996-03-08 | 465 | 475 | 465 | 475 | 3,227,000 | 2,375 |
| 1996-03-07 | 472 | 475 | 465 | 470 | 187,000 | 2,350 |
| 1996-03-06 | 473 | 475 | 467 | 474 | 317,000 | 2,370 |
| 1996-03-05 | 470 | 485 | 470 | 480 | 186,000 | 2,400 |
| 1996-03-04 | 472 | 476 | 464 | 467 | 124,000 | 2,335 |
| 1996-03-01 | 466 | 473 | 459 | 472 | 204,000 | 2,360 |
| 1996-02-29 | 461 | 470 | 461 | 468 | 206,000 | 2,340 |
| 1996-02-28 | 465 | 473 | 456 | 456 | 147,000 | 2,280 |
| 1996-02-27 | 480 | 480 | 454 | 455 | 317,000 | 2,275 |
| 1996-02-26 | 470 | 478 | 465 | 478 | 264,000 | 2,390 |
| 1996-02-23 | 471 | 471 | 455 | 455 | 262,000 | 2,275 |
| 1996-02-22 | 470 | 472 | 466 | 466 | 225,000 | 2,330 |
| 1996-02-21 | 484 | 484 | 465 | 467 | 328,000 | 2,335 |
| 1996-02-20 | 478 | 484 | 471 | 480 | 329,000 | 2,400 |
| 1996-02-19 | 485 | 485 | 472 | 478 | 188,000 | 2,390 |
| 1996-02-16 | 481 | 485 | 470 | 485 | 402,000 | 2,425 |
| 1996-02-15 | 488 | 490 | 470 | 472 | 323,000 | 2,360 |
| 1996-02-14 | 482 | 505 | 482 | 493 | 547,000 | 2,465 |
| 1996-02-13 | 506 | 508 | 480 | 480 | 451,000 | 2,400 |
| 1996-02-09 | 520 | 522 | 503 | 506 | 1,421,000 | 2,530 |
| 1996-02-08 | 484 | 551 | 481 | 520 | 4,209,000 | 2,600 |
| 1996-02-07 | 453 | 478 | 452 | 476 | 941,000 | 2,380 |
| 1996-02-06 | 447 | 458 | 447 | 458 | 373,000 | 2,290 |
| 1996-02-05 | 466 | 470 | 446 | 446 | 320,000 | 2,230 |
| 1996-02-02 | 466 | 473 | 466 | 468 | 503,000 | 2,340 |
| 1996-02-01 | 462 | 470 | 462 | 470 | 502,000 | 2,350 |
| 1996-01-31 | 465 | 470 | 461 | 461 | 473,000 | 2,305 |
| 1996-01-30 | 460 | 470 | 460 | 468 | 439,000 | 2,340 |
| 1996-01-29 | 465 | 465 | 455 | 465 | 258,000 | 2,325 |
| 1996-01-26 | 448 | 465 | 448 | 465 | 290,000 | 2,325 |
| 1996-01-25 | 448 | 455 | 445 | 451 | 701,000 | 2,255 |
| 1996-01-24 | 444 | 445 | 435 | 445 | 243,000 | 2,225 |
| 1996-01-23 | 436 | 448 | 436 | 440 | 293,000 | 2,200 |
| 1996-01-22 | 420 | 440 | 420 | 433 | 182,000 | 2,165 |
| 1996-01-19 | 435 | 435 | 425 | 428 | 248,000 | 2,140 |
| 1996-01-18 | 441 | 444 | 435 | 435 | 503,000 | 2,175 |
| 1996-01-17 | 447 | 450 | 443 | 449 | 283,000 | 2,245 |
| 1996-01-16 | 446 | 451 | 445 | 449 | 264,000 | 2,245 |
| 1996-01-12 | 448 | 450 | 440 | 446 | 522,000 | 2,230 |
| 1996-01-11 | 448 | 450 | 440 | 448 | 238,000 | 2,240 |
| 1996-01-10 | 443 | 450 | 443 | 450 | 324,000 | 2,250 |
| 1996-01-09 | 444 | 453 | 443 | 445 | 386,000 | 2,225 |
| 1996-01-08 | 437 | 450 | 437 | 444 | 336,000 | 2,220 |
| 1996-01-05 | 427 | 438 | 426 | 437 | 410,000 | 2,185 |
| 1996-01-04 | 429 | 436 | 428 | 429 | 162,000 | 2,145 |
分割・併合履歴 ： [2017-09-27]1株→0.2株