9065 山九(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	105	110	103	105	204,000	525
1999-12-29	107	108	103	104	389,000	520
1999-12-28	107	111	103	111	346,000	555
1999-12-27	111	112	106	111	188,000	555
1999-12-24	111	113	110	112	317,000	560
1999-12-22	113	115	112	115	300,000	575
1999-12-21	115	115	111	113	479,000	565
1999-12-20	114	115	111	115	288,000	575
1999-12-17	115	116	111	111	328,000	555
1999-12-16	115	116	115	116	194,000	580
1999-12-15	120	121	115	115	339,000	575
1999-12-14	120	126	120	121	229,000	605
1999-12-13	127	134	118	118	1,172,000	590
1999-12-10	120	120	117	117	2,343,000	585
1999-12-09	118	118	115	116	261,000	580
1999-12-08	118	119	116	116	268,000	580
1999-12-07	118	119	117	117	292,000	585
1999-12-06	120	120	116	116	295,000	580
1999-12-03	120	120	116	116	250,000	580
1999-12-02	118	120	117	118	405,000	590
1999-12-01	119	120	116	116	434,000	580
1999-11-30	116	120	116	120	353,000	600
1999-11-29	111	118	107	115	277,000	575
1999-11-26	110	113	109	113	279,000	565
1999-11-25	105	110	105	106	286,000	530
1999-11-24	110	113	104	112	546,000	560
1999-11-22	112	115	111	114	396,000	570
1999-11-19	110	112	105	105	408,000	525
1999-11-18	109	112	105	107	525,000	535
1999-11-17	97	108	97	104	570,000	520
1999-11-16	101	101	96	97	412,000	485
1999-11-15	100	102	96	96	705,000	480
1999-11-12	105	109	99	99	1,281,000	495
1999-11-11	116	117	106	106	845,000	530
1999-11-10	116	118	115	116	371,000	580
1999-11-09	118	118	116	118	299,000	590
1999-11-08	118	118	116	118	195,000	590
1999-11-05	116	118	116	116	272,000	580
1999-11-04	116	118	116	117	160,000	585
1999-11-02	116	119	116	116	225,000	580
1999-11-01	116	119	116	118	194,000	590
1999-10-29	116	118	115	115	231,000	575
1999-10-28	119	119	115	115	257,000	575
1999-10-27	117	118	116	117	180,000	585
1999-10-26	120	121	116	117	350,000	585
1999-10-25	120	125	117	125	360,000	625
1999-10-22	118	120	117	117	156,000	585
1999-10-21	121	121	118	120	312,000	600
1999-10-20	121	122	119	121	247,000	605
1999-10-19	123	123	119	121	242,000	605
1999-10-18	120	123	119	123	301,000	615
1999-10-15	120	122	119	121	249,000	605
1999-10-14	122	125	119	119	327,000	595
1999-10-13	123	125	122	122	271,000	610
1999-10-12	124	125	124	124	143,000	620
1999-10-08	124	129	123	124	577,000	620
1999-10-07	126	130	125	129	303,000	645
1999-10-06	125	125	122	123	172,000	615
1999-10-05	123	124	122	123	186,000	615
1999-10-04	120	124	119	119	255,000	595
1999-10-01	120	125	120	120	295,000	600
1999-09-30	120	123	118	118	235,000	590
1999-09-29	122	122	119	121	349,000	605
1999-09-28	120	122	120	122	189,000	610
1999-09-27	124	124	120	120	251,000	600
1999-09-24	124	124	120	124	533,000	620
1999-09-22	125	126	125	126	216,000	630
1999-09-21	128	129	125	129	281,000	645
1999-09-20	126	128	124	124	395,000	620
1999-09-17	125	127	123	125	470,000	625
1999-09-16	127	127	125	127	539,000	635
1999-09-14	128	129	127	127	336,000	635
1999-09-13	127	132	127	130	226,000	650
1999-09-10	130	133	125	130	2,510,000	650
1999-09-09	134	134	132	133	264,000	665
1999-09-08	135	135	132	132	377,000	660
1999-09-07	136	137	134	134	365,000	670
1999-09-06	138	139	135	135	313,000	675
1999-09-03	136	138	136	136	135,000	680
1999-09-02	136	138	135	135	177,000	675
1999-09-01	136	140	136	140	147,000	700
1999-08-31	138	139	135	135	509,000	675
1999-08-30	136	139	136	138	178,000	690
1999-08-27	138	139	135	137	584,000	685
1999-08-26	139	142	138	138	246,000	690
1999-08-25	142	144	138	139	269,000	695
1999-08-24	143	146	141	142	378,000	710
1999-08-23	142	155	141	153	906,000	765
1999-08-20	142	144	139	141	261,000	705
1999-08-19	138	140	137	139	209,000	695
1999-08-18	138	140	138	138	171,000	690
1999-08-17	141	141	138	138	139,000	690
1999-08-16	138	143	138	143	146,000	715
1999-08-13	137	140	136	136	721,000	680
1999-08-12	143	143	138	138	88,000	690
1999-08-11	138	143	138	143	162,000	715
1999-08-10	139	141	137	138	191,000	690
1999-08-09	141	143	137	139	140,000	695
1999-08-06	139	140	137	137	267,000	685
1999-08-05	142	142	138	142	341,000	710
1999-08-04	141	142	140	142	178,000	710
1999-08-03	141	142	140	142	381,000	710
1999-08-02	141	143	140	142	450,000	710
1999-07-30	145	146	140	140	356,000	700
1999-07-29	145	148	145	145	295,000	725
1999-07-28	148	148	145	145	180,000	725
1999-07-27	145	148	145	148	248,000	740
1999-07-26	145	148	145	145	125,000	725
1999-07-23	146	148	145	148	244,000	740
1999-07-22	149	149	145	146	441,000	730
1999-07-21	150	150	146	147	428,000	735
1999-07-19	147	150	147	149	441,000	745
1999-07-16	147	149	146	146	521,000	730
1999-07-15	150	151	147	147	501,000	735
1999-07-14	149	154	149	150	195,000	750
1999-07-13	150	151	148	149	577,000	745
1999-07-12	154	154	149	153	1,274,000	765
1999-07-09	153	163	151	151	1,137,000	755
1999-07-08	156	158	153	153	543,000	765
1999-07-07	163	163	156	156	321,000	780
1999-07-06	159	160	158	158	346,000	790
1999-07-05	170	171	158	158	667,000	790
1999-07-02	158	160	155	155	283,000	775
1999-07-01	165	165	156	156	283,000	780
1999-06-30	159	160	155	155	368,000	775
1999-06-29	161	161	158	159	182,000	795
1999-06-28	160	163	158	158	162,000	790
1999-06-25	158	163	158	158	197,000	790
1999-06-24	159	163	158	160	127,000	800
1999-06-23	160	163	158	158	388,000	790
1999-06-22	164	166	158	160	307,000	800
1999-06-21	169	169	164	164	337,000	820
1999-06-18	169	171	163	164	303,000	820
1999-06-17	167	172	166	170	256,000	850
1999-06-16	164	169	164	168	150,000	840
1999-06-15	169	170	163	169	151,000	845
1999-06-14	170	173	167	167	512,000	835
1999-06-11	168	174	168	171	2,773,000	855
1999-06-10	164	173	164	173	541,000	865
1999-06-09	164	169	163	169	339,000	845
1999-06-08	168	168	166	168	151,000	840
1999-06-07	165	170	165	168	609,000	840
1999-06-04	163	165	159	165	294,000	825
1999-06-03	163	163	158	163	140,000	815
1999-06-02	163	164	161	164	317,000	820
1999-06-01	159	165	157	165	290,000	825
1999-05-31	154	160	153	160	300,000	800
1999-05-28	155	157	153	157	344,000	785
1999-05-27	158	158	152	158	200,000	790
1999-05-26	150	158	150	158	381,000	790
1999-05-25	153	154	151	151	169,000	755
1999-05-24	154	160	151	159	231,000	795
1999-05-21	150	151	148	151	400,000	755
1999-05-20	157	157	147	152	473,000	760
1999-05-19	154	154	147	147	453,000	735
1999-05-18	158	160	154	154	314,000	770
1999-05-17	163	164	156	156	292,000	780
1999-05-14	169	169	163	165	837,000	825
1999-05-13	167	172	165	165	287,000	825
1999-05-12	173	173	166	167	800,000	835
1999-05-11	172	172	168	171	732,000	855
1999-05-10	168	170	166	170	367,000	850
1999-05-07	165	170	163	163	427,000	815
1999-05-06	165	170	162	170	194,000	850
1999-04-30	161	164	160	161	213,000	805
1999-04-28	167	168	160	165	363,000	825
1999-04-27	164	168	164	167	183,000	835
1999-04-26	169	170	163	163	144,000	815
1999-04-23	169	169	161	169	279,000	845
1999-04-22	170	170	162	169	238,000	845
1999-04-21	172	174	167	169	474,000	845
1999-04-20	168	175	167	170	851,000	850
1999-04-19	165	171	163	166	1,075,000	830
1999-04-16	163	165	161	165	332,000	825
1999-04-15	160	162	158	160	203,000	800
1999-04-14	163	163	158	158	271,000	790
1999-04-13	159	165	158	161	338,000	805
1999-04-12	162	164	158	158	248,000	790
1999-04-09	168	168	160	163	1,621,000	815
1999-04-08	156	160	153	159	412,000	795
1999-04-07	153	156	151	151	316,000	755
1999-04-06	152	157	150	152	231,000	760
1999-04-05	155	159	152	152	206,000	760
1999-04-02	151	153	149	150	204,000	750
1999-04-01	149	155	148	155	244,000	775
1999-03-31	152	156	148	150	234,000	750
1999-03-30	155	156	150	151	162,000	755
1999-03-29	156	157	150	150	134,000	750
1999-03-26	156	162	156	156	333,000	780
1999-03-25	155	160	151	160	478,000	800
1999-03-24	151	156	150	150	379,000	750
1999-03-23	156	159	150	150	495,000	750
1999-03-19	150	163	150	161	651,000	805
1999-03-18	159	160	145	145	692,000	725
1999-03-17	161	164	158	158	661,000	790
1999-03-16	162	167	160	165	1,078,000	825
1999-03-15	154	163	153	162	525,000	810
1999-03-12	158	162	155	155	1,558,000	775
1999-03-11	155	163	151	155	698,000	775
1999-03-10	147	155	147	155	373,000	775
1999-03-09	149	150	147	149	187,000	745
1999-03-08	149	153	146	148	331,000	740
1999-03-05	145	153	141	148	607,000	740
1999-03-04	145	145	141	143	103,000	715
1999-03-03	141	145	140	144	158,000	720
1999-03-02	142	145	141	141	449,000	705
1999-03-01	143	146	141	141	247,000	705
1999-02-26	143	145	142	142	226,000	710
1999-02-25	144	147	143	144	104,000	720
1999-02-24	146	148	143	143	92,000	715
1999-02-23	143	148	143	148	166,000	740
1999-02-22	145	147	142	142	308,000	710
1999-02-19	143	143	141	141	225,000	705
1999-02-18	143	145	142	142	88,000	710
1999-02-17	149	151	143	143	113,000	715
1999-02-16	144	151	144	149	135,000	745
1999-02-15	142	148	142	144	81,000	720
1999-02-12	143	150	141	142	406,000	710
1999-02-10	143	148	143	148	108,000	740
1999-02-09	145	147	143	145	81,000	725
1999-02-08	143	148	143	145	105,000	725
1999-02-05	143	150	142	150	320,000	750
1999-02-04	153	153	149	153	186,000	765
1999-02-03	149	152	147	152	89,000	760
1999-02-02	154	154	152	152	120,000	760
1999-02-01	153	154	151	154	94,000	770
1999-01-29	153	155	148	148	197,000	740
1999-01-28	154	155	151	154	211,000	770
1999-01-27	152	155	152	154	204,000	770
1999-01-26	152	155	150	153	340,000	765
1999-01-25	148	152	148	152	185,000	760
1999-01-22	149	152	149	149	244,000	745
1999-01-21	149	151	146	146	385,000	730
1999-01-20	144	147	140	146	228,000	730
1999-01-19	144	144	140	143	120,000	715
1999-01-18	140	144	140	141	86,000	705
1999-01-14	135	145	135	145	274,000	725
1999-01-13	136	138	135	135	121,000	675
1999-01-12	138	141	135	138	187,000	690
1999-01-11	136	139	135	139	226,000	695
1999-01-08	136	139	135	138	264,000	690
1999-01-07	140	141	136	136	136,000	680
1999-01-06	137	139	135	139	138,000	695
1999-01-05	140	140	133	134	299,000	670
1999-01-04	141	141	137	137	173,000	685

分割・併合履歴： [2017-09-27]1株→0.2株