9065 山九(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 137 | 141 | 135 | 141 | 171,000 | 705 |
| 1997-12-29 | 127 | 135 | 126 | 130 | 279,000 | 650 |
| 1997-12-26 | 134 | 138 | 127 | 127 | 307,000 | 635 |
| 1997-12-25 | 129 | 148 | 129 | 139 | 477,000 | 695 |
| 1997-12-24 | 148 | 148 | 125 | 139 | 417,000 | 695 |
| 1997-12-22 | 164 | 164 | 131 | 149 | 507,000 | 745 |
| 1997-12-19 | 165 | 165 | 150 | 154 | 577,000 | 770 |
| 1997-12-18 | 176 | 182 | 172 | 180 | 197,000 | 900 |
| 1997-12-17 | 175 | 185 | 170 | 184 | 473,000 | 920 |
| 1997-12-16 | 175 | 177 | 170 | 170 | 349,000 | 850 |
| 1997-12-15 | 177 | 177 | 166 | 170 | 402,000 | 850 |
| 1997-12-12 | 184 | 184 | 171 | 172 | 1,585,000 | 860 |
| 1997-12-11 | 178 | 182 | 172 | 174 | 406,000 | 870 |
| 1997-12-10 | 176 | 178 | 165 | 178 | 168,000 | 890 |
| 1997-12-09 | 162 | 177 | 162 | 177 | 330,000 | 885 |
| 1997-12-08 | 180 | 180 | 161 | 162 | 177,000 | 810 |
| 1997-12-05 | 181 | 182 | 172 | 180 | 176,000 | 900 |
| 1997-12-04 | 187 | 187 | 176 | 176 | 136,000 | 880 |
| 1997-12-03 | 190 | 190 | 183 | 188 | 111,000 | 940 |
| 1997-12-02 | 188 | 192 | 185 | 190 | 166,000 | 950 |
| 1997-12-01 | 181 | 195 | 179 | 193 | 602,000 | 965 |
| 1997-11-28 | 193 | 195 | 181 | 185 | 313,000 | 925 |
| 1997-11-27 | 187 | 196 | 180 | 195 | 437,000 | 975 |
| 1997-11-26 | 183 | 191 | 179 | 184 | 216,000 | 920 |
| 1997-11-25 | 172 | 188 | 172 | 183 | 679,000 | 915 |
| 1997-11-21 | 198 | 198 | 192 | 194 | 243,000 | 970 |
| 1997-11-20 | 188 | 202 | 181 | 190 | 443,000 | 950 |
| 1997-11-19 | 184 | 185 | 166 | 179 | 295,000 | 895 |
| 1997-11-18 | 190 | 199 | 186 | 193 | 433,000 | 965 |
| 1997-11-17 | 165 | 192 | 165 | 185 | 394,000 | 925 |
| 1997-11-14 | 165 | 169 | 165 | 165 | 931,000 | 825 |
| 1997-11-13 | 169 | 175 | 166 | 170 | 211,000 | 850 |
| 1997-11-12 | 175 | 177 | 166 | 170 | 476,000 | 850 |
| 1997-11-11 | 170 | 177 | 170 | 176 | 430,000 | 880 |
| 1997-11-10 | 173 | 178 | 170 | 176 | 720,000 | 880 |
| 1997-11-07 | 184 | 185 | 172 | 180 | 696,000 | 900 |
| 1997-11-06 | 182 | 186 | 182 | 184 | 790,000 | 920 |
| 1997-11-05 | 195 | 196 | 185 | 186 | 317,000 | 930 |
| 1997-11-04 | 194 | 196 | 188 | 191 | 241,000 | 955 |
| 1997-10-31 | 185 | 201 | 185 | 193 | 346,000 | 965 |
| 1997-10-30 | 198 | 198 | 192 | 193 | 258,000 | 965 |
| 1997-10-29 | 205 | 205 | 198 | 201 | 339,000 | 1,005 |
| 1997-10-28 | 185 | 193 | 182 | 193 | 251,000 | 965 |
| 1997-10-27 | 192 | 199 | 192 | 193 | 126,000 | 965 |
| 1997-10-24 | 195 | 207 | 190 | 207 | 222,000 | 1,035 |
| 1997-10-23 | 208 | 210 | 190 | 191 | 448,000 | 955 |
| 1997-10-22 | 192 | 206 | 185 | 206 | 507,000 | 1,030 |
| 1997-10-21 | 190 | 195 | 186 | 192 | 460,000 | 960 |
| 1997-10-20 | 175 | 185 | 173 | 180 | 175,000 | 900 |
| 1997-10-17 | 180 | 181 | 170 | 175 | 335,000 | 875 |
| 1997-10-16 | 178 | 181 | 173 | 180 | 519,000 | 900 |
| 1997-10-15 | 177 | 179 | 166 | 168 | 227,000 | 840 |
| 1997-10-14 | 183 | 183 | 175 | 178 | 151,000 | 890 |
| 1997-10-13 | 182 | 184 | 177 | 183 | 502,000 | 915 |
| 1997-10-09 | 189 | 190 | 183 | 184 | 643,000 | 920 |
| 1997-10-08 | 188 | 188 | 180 | 184 | 66,000 | 920 |
| 1997-10-07 | 190 | 190 | 180 | 180 | 181,000 | 900 |
| 1997-10-06 | 187 | 189 | 182 | 185 | 203,000 | 925 |
| 1997-10-03 | 181 | 185 | 175 | 182 | 187,000 | 910 |
| 1997-10-02 | 185 | 185 | 172 | 181 | 397,000 | 905 |
| 1997-10-01 | 196 | 197 | 188 | 188 | 272,000 | 940 |
| 1997-09-30 | 196 | 204 | 195 | 201 | 202,000 | 1,005 |
| 1997-09-29 | 193 | 199 | 189 | 195 | 360,000 | 975 |
| 1997-09-26 | 211 | 211 | 188 | 188 | 232,000 | 940 |
| 1997-09-25 | 215 | 217 | 213 | 213 | 107,000 | 1,065 |
| 1997-09-24 | 221 | 223 | 219 | 219 | 336,000 | 1,095 |
| 1997-09-22 | 234 | 234 | 218 | 218 | 480,000 | 1,090 |
| 1997-09-19 | 230 | 235 | 223 | 229 | 200,000 | 1,145 |
| 1997-09-18 | 221 | 235 | 219 | 230 | 114,000 | 1,150 |
| 1997-09-17 | 236 | 244 | 215 | 222 | 181,000 | 1,110 |
| 1997-09-16 | 236 | 236 | 228 | 235 | 210,000 | 1,175 |
| 1997-09-12 | 241 | 241 | 228 | 232 | 1,432,000 | 1,160 |
| 1997-09-11 | 250 | 250 | 241 | 241 | 272,000 | 1,205 |
| 1997-09-10 | 253 | 253 | 244 | 248 | 254,000 | 1,240 |
| 1997-09-09 | 249 | 249 | 241 | 247 | 345,000 | 1,235 |
| 1997-09-08 | 255 | 256 | 248 | 248 | 101,000 | 1,240 |
| 1997-09-05 | 251 | 256 | 250 | 253 | 233,000 | 1,265 |
| 1997-09-04 | 250 | 254 | 247 | 253 | 283,000 | 1,265 |
| 1997-09-03 | 259 | 260 | 247 | 253 | 420,000 | 1,265 |
| 1997-09-02 | 257 | 259 | 250 | 259 | 301,000 | 1,295 |
| 1997-09-01 | 241 | 248 | 241 | 248 | 246,000 | 1,240 |
| 1997-08-29 | 242 | 248 | 239 | 241 | 178,000 | 1,205 |
| 1997-08-28 | 239 | 247 | 239 | 244 | 514,000 | 1,220 |
| 1997-08-27 | 245 | 247 | 237 | 237 | 554,000 | 1,185 |
| 1997-08-26 | 247 | 249 | 243 | 244 | 683,000 | 1,220 |
| 1997-08-25 | 252 | 253 | 245 | 245 | 329,000 | 1,225 |
| 1997-08-22 | 260 | 260 | 250 | 250 | 776,000 | 1,250 |
| 1997-08-21 | 272 | 273 | 261 | 261 | 442,000 | 1,305 |
| 1997-08-20 | 262 | 268 | 262 | 268 | 344,000 | 1,340 |
| 1997-08-19 | 265 | 268 | 262 | 266 | 248,000 | 1,330 |
| 1997-08-18 | 268 | 268 | 261 | 262 | 335,000 | 1,310 |
| 1997-08-15 | 278 | 281 | 272 | 274 | 766,000 | 1,370 |
| 1997-08-14 | 270 | 278 | 269 | 278 | 349,000 | 1,390 |
| 1997-08-13 | 268 | 274 | 261 | 269 | 406,000 | 1,345 |
| 1997-08-12 | 265 | 274 | 261 | 268 | 528,000 | 1,340 |
| 1997-08-11 | 271 | 281 | 261 | 261 | 412,000 | 1,305 |
| 1997-08-08 | 274 | 281 | 270 | 275 | 548,000 | 1,375 |
| 1997-08-07 | 285 | 286 | 272 | 275 | 419,000 | 1,375 |
| 1997-08-06 | 290 | 290 | 285 | 290 | 331,000 | 1,450 |
| 1997-08-05 | 295 | 299 | 285 | 285 | 158,000 | 1,425 |
| 1997-08-04 | 288 | 299 | 287 | 296 | 294,000 | 1,480 |
| 1997-08-01 | 309 | 309 | 285 | 285 | 324,000 | 1,425 |
| 1997-07-31 | 317 | 317 | 310 | 310 | 117,000 | 1,550 |
| 1997-07-30 | 320 | 323 | 315 | 319 | 250,000 | 1,595 |
| 1997-07-29 | 328 | 329 | 320 | 321 | 151,000 | 1,605 |
| 1997-07-28 | 330 | 335 | 325 | 328 | 34,000 | 1,640 |
| 1997-07-25 | 329 | 329 | 323 | 325 | 399,000 | 1,625 |
| 1997-07-24 | 329 | 332 | 326 | 332 | 45,000 | 1,660 |
| 1997-07-23 | 340 | 340 | 326 | 329 | 133,000 | 1,645 |
| 1997-07-22 | 339 | 339 | 330 | 331 | 248,000 | 1,655 |
| 1997-07-18 | 329 | 337 | 324 | 324 | 148,000 | 1,620 |
| 1997-07-17 | 324 | 344 | 324 | 343 | 126,000 | 1,715 |
| 1997-07-16 | 324 | 340 | 324 | 327 | 205,000 | 1,635 |
| 1997-07-15 | 322 | 332 | 321 | 321 | 67,000 | 1,605 |
| 1997-07-14 | 325 | 331 | 320 | 331 | 386,000 | 1,655 |
| 1997-07-11 | 330 | 340 | 328 | 328 | 237,000 | 1,640 |
| 1997-07-10 | 331 | 331 | 327 | 330 | 98,000 | 1,650 |
| 1997-07-09 | 340 | 340 | 325 | 331 | 171,000 | 1,655 |
| 1997-07-08 | 346 | 346 | 333 | 337 | 86,000 | 1,685 |
| 1997-07-07 | 341 | 341 | 328 | 332 | 134,000 | 1,660 |
| 1997-07-04 | 348 | 350 | 341 | 341 | 228,000 | 1,705 |
| 1997-07-03 | 349 | 349 | 337 | 343 | 90,000 | 1,715 |
| 1997-07-02 | 342 | 346 | 339 | 346 | 156,000 | 1,730 |
| 1997-07-01 | 355 | 355 | 326 | 339 | 227,000 | 1,695 |
| 1997-06-30 | 357 | 359 | 356 | 356 | 169,000 | 1,780 |
| 1997-06-27 | 365 | 365 | 357 | 357 | 200,000 | 1,785 |
| 1997-06-26 | 368 | 368 | 360 | 360 | 157,000 | 1,800 |
| 1997-06-25 | 365 | 365 | 360 | 361 | 130,000 | 1,805 |
| 1997-06-24 | 365 | 370 | 360 | 360 | 132,000 | 1,800 |
| 1997-06-23 | 373 | 373 | 366 | 370 | 89,000 | 1,850 |
| 1997-06-20 | 370 | 372 | 365 | 366 | 309,000 | 1,830 |
| 1997-06-19 | 374 | 375 | 372 | 374 | 72,000 | 1,870 |
| 1997-06-18 | 379 | 379 | 372 | 372 | 105,000 | 1,860 |
| 1997-06-17 | 381 | 381 | 374 | 374 | 70,000 | 1,870 |
| 1997-06-16 | 385 | 385 | 376 | 376 | 242,000 | 1,880 |
| 1997-06-13 | 371 | 384 | 371 | 383 | 1,374,000 | 1,915 |
| 1997-06-12 | 371 | 384 | 369 | 369 | 387,000 | 1,845 |
| 1997-06-11 | 370 | 377 | 368 | 369 | 637,000 | 1,845 |
| 1997-06-10 | 360 | 374 | 360 | 373 | 182,000 | 1,865 |
| 1997-06-09 | 367 | 370 | 360 | 360 | 93,000 | 1,800 |
| 1997-06-06 | 366 | 369 | 364 | 367 | 216,000 | 1,835 |
| 1997-06-05 | 362 | 365 | 360 | 361 | 158,000 | 1,805 |
| 1997-06-04 | 366 | 371 | 365 | 366 | 411,000 | 1,830 |
| 1997-06-03 | 360 | 368 | 360 | 365 | 246,000 | 1,825 |
| 1997-06-02 | 359 | 364 | 355 | 355 | 165,000 | 1,775 |
| 1997-05-30 | 366 | 366 | 358 | 358 | 372,000 | 1,790 |
| 1997-05-29 | 358 | 363 | 355 | 363 | 168,000 | 1,815 |
| 1997-05-28 | 356 | 368 | 355 | 368 | 204,000 | 1,840 |
| 1997-05-27 | 361 | 365 | 352 | 355 | 142,000 | 1,775 |
| 1997-05-26 | 358 | 362 | 358 | 361 | 159,000 | 1,805 |
| 1997-05-23 | 356 | 364 | 356 | 357 | 237,000 | 1,785 |
| 1997-05-22 | 355 | 360 | 349 | 356 | 176,000 | 1,780 |
| 1997-05-21 | 369 | 370 | 355 | 355 | 250,000 | 1,775 |
| 1997-05-20 | 361 | 365 | 360 | 364 | 353,000 | 1,820 |
| 1997-05-19 | 355 | 364 | 354 | 359 | 1,346,000 | 1,795 |
| 1997-05-16 | 367 | 371 | 366 | 370 | 354,000 | 1,850 |
| 1997-05-15 | 367 | 370 | 364 | 367 | 191,000 | 1,835 |
| 1997-05-14 | 367 | 370 | 361 | 370 | 173,000 | 1,850 |
| 1997-05-13 | 369 | 370 | 367 | 369 | 346,000 | 1,845 |
| 1997-05-12 | 360 | 370 | 360 | 367 | 516,000 | 1,835 |
| 1997-05-09 | 363 | 365 | 353 | 365 | 507,000 | 1,825 |
| 1997-05-08 | 353 | 358 | 353 | 358 | 232,000 | 1,790 |
| 1997-05-07 | 355 | 358 | 352 | 358 | 266,000 | 1,790 |
| 1997-05-06 | 355 | 359 | 345 | 351 | 512,000 | 1,755 |
| 1997-05-02 | 340 | 350 | 340 | 350 | 150,000 | 1,750 |
| 1997-05-01 | 344 | 350 | 340 | 345 | 237,000 | 1,725 |
| 1997-04-30 | 336 | 345 | 330 | 345 | 286,000 | 1,725 |
| 1997-04-28 | 327 | 337 | 322 | 337 | 87,000 | 1,685 |
| 1997-04-25 | 327 | 338 | 321 | 322 | 218,000 | 1,610 |
| 1997-04-24 | 334 | 343 | 330 | 332 | 222,000 | 1,660 |
| 1997-04-23 | 341 | 343 | 337 | 343 | 536,000 | 1,715 |
| 1997-04-22 | 324 | 340 | 324 | 336 | 288,000 | 1,680 |
| 1997-04-21 | 326 | 335 | 325 | 334 | 320,000 | 1,670 |
| 1997-04-18 | 321 | 328 | 318 | 325 | 1,092,000 | 1,625 |
| 1997-04-17 | 315 | 326 | 315 | 326 | 306,000 | 1,630 |
| 1997-04-16 | 315 | 318 | 310 | 318 | 394,000 | 1,590 |
| 1997-04-15 | 311 | 315 | 309 | 315 | 323,000 | 1,575 |
| 1997-04-14 | 315 | 315 | 304 | 311 | 189,000 | 1,555 |
| 1997-04-11 | 309 | 323 | 309 | 320 | 449,000 | 1,600 |
| 1997-04-10 | 312 | 323 | 306 | 309 | 282,000 | 1,545 |
| 1997-04-09 | 319 | 319 | 310 | 311 | 163,000 | 1,555 |
| 1997-04-08 | 317 | 320 | 310 | 319 | 280,000 | 1,595 |
| 1997-04-07 | 333 | 333 | 320 | 323 | 438,000 | 1,615 |
| 1997-04-04 | 334 | 334 | 322 | 328 | 332,000 | 1,640 |
| 1997-04-03 | 335 | 339 | 333 | 337 | 211,000 | 1,685 |
| 1997-04-02 | 336 | 340 | 333 | 340 | 209,000 | 1,700 |
| 1997-04-01 | 344 | 344 | 331 | 343 | 384,000 | 1,715 |
| 1997-03-31 | 346 | 350 | 343 | 343 | 259,000 | 1,715 |
| 1997-03-28 | 350 | 351 | 346 | 346 | 135,000 | 1,730 |
| 1997-03-27 | 360 | 360 | 345 | 351 | 687,000 | 1,755 |
| 1997-03-26 | 357 | 360 | 348 | 360 | 165,000 | 1,800 |
| 1997-03-25 | 351 | 364 | 351 | 364 | 245,000 | 1,820 |
| 1997-03-24 | 377 | 377 | 345 | 345 | 364,000 | 1,725 |
| 1997-03-21 | 374 | 374 | 367 | 372 | 186,000 | 1,860 |
| 1997-03-19 | 374 | 374 | 365 | 373 | 343,000 | 1,865 |
| 1997-03-18 | 360 | 369 | 355 | 369 | 423,000 | 1,845 |
| 1997-03-17 | 358 | 360 | 348 | 355 | 211,000 | 1,775 |
| 1997-03-14 | 345 | 361 | 345 | 358 | 1,442,000 | 1,790 |
| 1997-03-13 | 353 | 362 | 351 | 357 | 464,000 | 1,785 |
| 1997-03-12 | 358 | 363 | 347 | 362 | 186,000 | 1,810 |
| 1997-03-11 | 362 | 369 | 362 | 367 | 326,000 | 1,835 |
| 1997-03-10 | 363 | 369 | 356 | 367 | 506,000 | 1,835 |
| 1997-03-07 | 349 | 366 | 340 | 366 | 330,000 | 1,830 |
| 1997-03-06 | 350 | 357 | 340 | 353 | 439,000 | 1,765 |
| 1997-03-05 | 351 | 352 | 346 | 351 | 516,000 | 1,755 |
| 1997-03-04 | 356 | 357 | 351 | 353 | 259,000 | 1,765 |
| 1997-03-03 | 362 | 362 | 350 | 355 | 244,000 | 1,775 |
| 1997-02-28 | 373 | 373 | 360 | 363 | 738,000 | 1,815 |
| 1997-02-27 | 376 | 380 | 371 | 379 | 153,000 | 1,895 |
| 1997-02-26 | 379 | 381 | 374 | 381 | 356,000 | 1,905 |
| 1997-02-25 | 368 | 388 | 366 | 388 | 241,000 | 1,940 |
| 1997-02-24 | 365 | 373 | 365 | 371 | 589,000 | 1,855 |
| 1997-02-21 | 365 | 371 | 364 | 365 | 419,000 | 1,825 |
| 1997-02-20 | 356 | 365 | 356 | 365 | 217,000 | 1,825 |
| 1997-02-19 | 346 | 358 | 344 | 355 | 149,000 | 1,775 |
| 1997-02-18 | 352 | 355 | 345 | 346 | 145,000 | 1,730 |
| 1997-02-17 | 352 | 352 | 348 | 352 | 152,000 | 1,760 |
| 1997-02-14 | 353 | 355 | 350 | 352 | 478,000 | 1,760 |
| 1997-02-13 | 355 | 362 | 353 | 353 | 160,000 | 1,765 |
| 1997-02-12 | 352 | 358 | 350 | 350 | 183,000 | 1,750 |
| 1997-02-10 | 346 | 363 | 344 | 351 | 164,000 | 1,755 |
| 1997-02-07 | 360 | 364 | 344 | 347 | 519,000 | 1,735 |
| 1997-02-06 | 349 | 356 | 346 | 350 | 456,000 | 1,750 |
| 1997-02-05 | 355 | 357 | 336 | 343 | 788,000 | 1,715 |
| 1997-02-04 | 355 | 365 | 352 | 363 | 444,000 | 1,815 |
| 1997-02-03 | 358 | 358 | 350 | 350 | 219,000 | 1,750 |
| 1997-01-31 | 345 | 365 | 341 | 359 | 572,000 | 1,795 |
| 1997-01-30 | 349 | 357 | 340 | 345 | 473,000 | 1,725 |
| 1997-01-29 | 349 | 350 | 335 | 350 | 354,000 | 1,750 |
| 1997-01-28 | 335 | 349 | 334 | 347 | 237,000 | 1,735 |
| 1997-01-27 | 340 | 346 | 330 | 330 | 406,000 | 1,650 |
| 1997-01-24 | 346 | 350 | 333 | 350 | 341,000 | 1,750 |
| 1997-01-23 | 349 | 353 | 349 | 350 | 329,000 | 1,750 |
| 1997-01-22 | 343 | 359 | 340 | 359 | 562,000 | 1,795 |
| 1997-01-21 | 341 | 354 | 333 | 338 | 454,000 | 1,690 |
| 1997-01-20 | 366 | 366 | 330 | 340 | 522,000 | 1,700 |
| 1997-01-17 | 362 | 378 | 360 | 366 | 474,000 | 1,830 |
| 1997-01-16 | 376 | 376 | 360 | 362 | 323,000 | 1,810 |
| 1997-01-14 | 356 | 380 | 356 | 379 | 400,000 | 1,895 |
| 1997-01-13 | 330 | 381 | 326 | 381 | 636,000 | 1,905 |
| 1997-01-10 | 350 | 358 | 313 | 315 | 857,000 | 1,575 |
| 1997-01-09 | 370 | 373 | 359 | 359 | 353,000 | 1,795 |
| 1997-01-08 | 372 | 379 | 370 | 370 | 446,000 | 1,850 |
| 1997-01-07 | 390 | 390 | 376 | 376 | 178,000 | 1,880 |
| 1997-01-06 | 390 | 394 | 375 | 394 | 103,000 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
