9065 山九(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	142	145	141	141	63,000	705
1998-12-29	141	146	140	146	148,000	730
1998-12-28	144	144	141	141	117,000	705
1998-12-25	142	144	141	141	174,000	705
1998-12-24	141	145	140	142	178,000	710
1998-12-22	144	146	141	144	312,000	720
1998-12-21	148	148	145	146	195,000	730
1998-12-18	148	148	143	145	150,000	725
1998-12-17	144	149	142	148	252,000	740
1998-12-16	147	148	145	146	183,000	730
1998-12-15	148	149	145	145	199,000	725
1998-12-14	146	148	145	147	159,000	735
1998-12-11	144	150	144	146	1,879,000	730
1998-12-10	154	157	152	154	130,000	770
1998-12-09	155	156	154	155	96,000	775
1998-12-08	155	159	155	158	101,000	790
1998-12-07	155	159	153	159	258,000	795
1998-12-04	152	155	152	155	92,000	775
1998-12-03	156	157	152	157	219,000	785
1998-12-02	161	162	155	160	365,000	800
1998-12-01	158	159	156	157	136,000	785
1998-11-30	160	162	156	160	199,000	800
1998-11-27	157	162	155	156	340,000	780
1998-11-26	155	160	155	158	111,000	790
1998-11-25	156	161	156	159	101,000	795
1998-11-24	164	164	156	163	361,000	815
1998-11-20	160	162	157	161	262,000	805
1998-11-19	155	161	155	155	168,000	775
1998-11-18	154	160	154	160	327,000	800
1998-11-17	158	158	153	155	129,000	775
1998-11-16	160	161	153	161	185,000	805
1998-11-13	151	158	151	157	601,000	785
1998-11-12	155	160	151	151	214,000	755
1998-11-11	159	160	155	160	197,000	800
1998-11-10	154	159	154	158	83,000	790
1998-11-09	158	162	154	154	109,000	770
1998-11-06	156	156	154	154	103,000	770
1998-11-05	164	164	154	155	533,000	775
1998-11-04	165	165	160	164	367,000	820
1998-11-02	157	160	154	160	89,000	800
1998-10-30	159	159	150	157	205,000	785
1998-10-29	157	158	154	158	124,000	790
1998-10-28	158	159	153	153	125,000	765
1998-10-27	159	159	154	154	132,000	770
1998-10-26	156	161	155	156	91,000	780
1998-10-23	163	165	156	162	228,000	810
1998-10-22	160	165	156	163	438,000	815
1998-10-21	152	160	152	160	564,000	800
1998-10-20	147	152	143	146	326,000	730
1998-10-19	141	155	141	147	394,000	735
1998-10-16	148	149	143	145	218,000	725
1998-10-15	146	148	143	144	248,000	720
1998-10-14	148	154	145	145	256,000	725
1998-10-13	158	158	149	149	248,000	745
1998-10-12	156	158	154	158	376,000	790
1998-10-09	140	157	140	155	742,000	775
1998-10-08	154	154	145	145	248,000	725
1998-10-07	146	154	145	154	453,000	770
1998-10-06	147	153	145	145	235,000	725
1998-10-05	146	147	141	145	135,000	725
1998-10-02	135	148	135	143	274,000	715
1998-10-01	140	145	132	140	593,000	700
1998-09-30	146	150	142	142	350,000	710
1998-09-29	151	151	145	146	255,000	730
1998-09-28	151	158	147	156	188,000	780
1998-09-25	158	158	145	147	326,000	735
1998-09-24	155	160	153	160	139,000	800
1998-09-22	157	159	151	157	516,000	785
1998-09-21	145	150	144	145	115,000	725
1998-09-18	150	154	143	152	224,000	760
1998-09-17	153	155	146	147	189,000	735
1998-09-16	155	162	152	153	62,000	765
1998-09-14	151	163	146	155	152,000	775
1998-09-11	155	155	145	146	2,969,000	730
1998-09-10	160	163	155	155	193,000	775
1998-09-09	162	165	156	162	312,000	810
1998-09-08	159	165	157	162	746,000	810
1998-09-07	144	160	141	160	453,000	800
1998-09-04	146	147	144	144	365,000	720
1998-09-03	154	154	145	147	201,000	735
1998-09-02	151	158	150	155	285,000	775
1998-09-01	141	158	141	158	344,000	790
1998-08-31	142	153	142	153	275,000	765
1998-08-28	146	148	141	142	612,000	710
1998-08-27	152	153	150	150	537,000	750
1998-08-26	155	155	152	152	414,000	760
1998-08-25	155	160	155	157	104,000	785
1998-08-24	155	157	154	154	137,000	770
1998-08-21	160	162	158	158	209,000	790
1998-08-20	162	163	159	160	255,000	800
1998-08-19	156	164	156	160	127,000	800
1998-08-18	153	157	152	153	176,000	765
1998-08-17	158	159	150	151	541,000	755
1998-08-14	159	164	158	160	652,000	800
1998-08-13	160	164	159	162	134,000	810
1998-08-12	159	168	159	164	226,000	820
1998-08-11	160	162	158	160	203,000	800
1998-08-10	165	166	157	160	357,000	800
1998-08-07	167	169	166	166	233,000	830
1998-08-06	170	172	166	167	263,000	835
1998-08-05	174	174	168	170	273,000	850
1998-08-04	169	176	169	170	96,000	850
1998-08-03	172	173	168	172	219,000	860
1998-07-31	175	177	171	176	129,000	880
1998-07-30	176	177	170	174	192,000	870
1998-07-29	168	178	168	175	240,000	875
1998-07-28	168	170	166	167	304,000	835
1998-07-27	173	173	168	168	438,000	840
1998-07-24	170	175	170	173	511,000	865
1998-07-23	172	179	170	172	386,000	860
1998-07-22	175	175	170	173	515,000	865
1998-07-21	182	186	176	176	466,000	880
1998-07-17	190	190	178	180	489,000	900
1998-07-16	189	191	186	191	421,000	955
1998-07-15	190	191	185	188	487,000	940
1998-07-14	183	188	180	188	475,000	940
1998-07-13	165	178	163	178	496,000	890
1998-07-10	191	191	165	168	1,072,000	840
1998-07-09	190	192	181	181	347,000	905
1998-07-08	193	194	188	190	362,000	950
1998-07-07	193	199	187	187	876,000	935
1998-07-06	185	189	182	187	533,000	935
1998-07-03	178	186	178	180	664,000	900
1998-07-02	180	186	176	178	799,000	890
1998-07-01	170	177	165	175	613,000	875
1998-06-30	160	169	159	167	558,000	835
1998-06-29	157	160	155	158	243,000	790
1998-06-26	155	158	152	158	306,000	790
1998-06-25	162	162	156	157	367,000	785
1998-06-24	159	163	156	162	173,000	810
1998-06-23	163	164	156	156	147,000	780
1998-06-22	164	167	162	163	209,000	815
1998-06-19	164	165	159	159	129,000	795
1998-06-18	165	165	161	165	299,000	825
1998-06-17	152	157	150	150	186,000	750
1998-06-16	147	153	146	152	278,000	760
1998-06-15	150	154	148	154	252,000	770
1998-06-12	154	155	150	154	1,235,000	770
1998-06-11	159	159	153	154	306,000	770
1998-06-10	164	164	160	160	286,000	800
1998-06-09	164	167	163	164	189,000	820
1998-06-08	166	167	163	165	112,000	825
1998-06-05	172	172	164	168	220,000	840
1998-06-04	165	172	163	172	413,000	860
1998-06-03	165	169	161	162	328,000	810
1998-06-02	167	170	165	168	222,000	840
1998-06-01	172	172	163	172	326,000	860
1998-05-29	161	172	161	167	505,000	835
1998-05-28	164	170	164	168	235,000	840
1998-05-27	170	172	161	164	389,000	820
1998-05-26	168	173	166	170	234,000	850
1998-05-25	160	166	160	165	168,000	825
1998-05-22	166	168	160	160	281,000	800
1998-05-21	162	168	160	167	262,000	835
1998-05-20	160	161	158	158	273,000	790
1998-05-19	154	160	151	158	325,000	790
1998-05-18	145	154	145	153	377,000	765
1998-05-15	150	155	145	145	441,000	725
1998-05-14	152	156	151	151	252,000	755
1998-05-13	155	156	151	154	326,000	770
1998-05-12	162	162	155	155	321,000	775
1998-05-11	160	164	160	161	101,000	805
1998-05-08	150	165	150	156	929,000	780
1998-05-07	151	155	150	154	247,000	770
1998-05-06	160	160	150	150	358,000	750
1998-05-01	159	163	157	158	238,000	790
1998-04-30	158	162	155	159	214,000	795
1998-04-28	161	166	158	158	393,000	790
1998-04-27	168	170	162	162	354,000	810
1998-04-24	165	174	163	168	260,000	840
1998-04-23	163	171	162	162	179,000	810
1998-04-22	168	168	162	168	229,000	840
1998-04-21	172	172	166	171	238,000	855
1998-04-20	173	173	165	167	148,000	835
1998-04-17	168	177	162	168	516,000	840
1998-04-16	180	182	166	167	462,000	835
1998-04-15	178	185	176	182	87,000	910
1998-04-14	180	183	175	176	149,000	880
1998-04-13	181	187	181	183	91,000	915
1998-04-10	189	189	180	185	300,000	925
1998-04-09	180	190	180	189	270,000	945
1998-04-08	183	195	183	190	208,000	950
1998-04-07	176	184	175	183	192,000	915
1998-04-06	166	175	163	174	227,000	870
1998-04-03	165	169	160	161	387,000	805
1998-04-02	180	183	152	160	528,000	800
1998-04-01	186	194	184	184	377,000	920
1998-03-31	191	198	182	182	420,000	910
1998-03-30	204	208	190	190	370,000	950
1998-03-27	213	214	199	199	347,000	995
1998-03-26	215	219	210	214	295,000	1,070
1998-03-25	212	219	210	217	416,000	1,085
1998-03-24	213	218	205	210	804,000	1,050
1998-03-23	216	220	213	214	543,000	1,070
1998-03-20	207	215	207	215	270,000	1,075
1998-03-19	212	215	206	212	292,000	1,060
1998-03-18	216	217	211	211	358,000	1,055
1998-03-17	216	216	210	215	288,000	1,075
1998-03-16	215	215	209	211	187,000	1,055
1998-03-13	198	215	197	215	1,618,000	1,075
1998-03-12	205	206	202	202	102,000	1,010
1998-03-11	206	208	203	203	204,000	1,015
1998-03-10	213	213	207	207	222,000	1,035
1998-03-09	215	218	211	211	346,000	1,055
1998-03-06	205	213	203	212	431,000	1,060
1998-03-05	204	207	200	205	251,000	1,025
1998-03-04	209	210	206	207	240,000	1,035
1998-03-03	214	214	205	209	1,089,000	1,045
1998-03-02	212	214	208	214	400,000	1,070
1998-02-27	196	204	195	202	625,000	1,010
1998-02-26	191	197	190	193	332,000	965
1998-02-25	190	195	187	191	382,000	955
1998-02-24	205	205	191	194	385,000	970
1998-02-23	214	214	204	208	209,000	1,040
1998-02-20	202	215	201	215	232,000	1,075
1998-02-19	204	210	202	207	361,000	1,035
1998-02-18	209	210	205	205	271,000	1,025
1998-02-17	206	207	204	207	106,000	1,035
1998-02-16	208	209	205	207	141,000	1,035
1998-02-13	227	227	205	210	768,000	1,050
1998-02-12	223	235	222	227	795,000	1,135
1998-02-10	213	218	211	218	762,000	1,090
1998-02-09	202	210	200	208	410,000	1,040
1998-02-06	201	203	199	199	392,000	995
1998-02-05	194	200	192	196	229,000	980
1998-02-04	194	194	188	192	170,000	960
1998-02-03	193	193	189	192	122,000	960
1998-02-02	182	189	180	183	299,000	915
1998-01-30	195	196	180	180	338,000	900
1998-01-29	206	211	196	196	1,019,000	980
1998-01-28	196	210	196	206	786,000	1,030
1998-01-27	177	201	177	200	838,000	1,000
1998-01-26	186	200	186	192	424,000	960
1998-01-23	178	185	176	185	391,000	925
1998-01-22	182	182	165	165	355,000	825
1998-01-21	175	179	173	179	459,000	895
1998-01-20	170	170	168	170	568,000	850
1998-01-19	170	171	165	170	357,000	850
1998-01-16	145	161	145	160	627,000	800
1998-01-14	140	142	135	137	423,000	685
1998-01-13	138	140	130	137	413,000	685
1998-01-12	133	136	130	136	189,000	680
1998-01-09	128	138	126	136	401,000	680
1998-01-08	138	138	128	128	407,000	640
1998-01-07	128	139	128	139	228,000	695
1998-01-06	137	140	126	128	289,000	640
1998-01-05	141	142	132	136	187,000	680

分割・併合履歴： [2017-09-27]1株→0.2株