9065 山九(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 91 | 92 | 91 | 91 | 75,000 | 455 |
| 2000-12-28 | 93 | 93 | 91 | 91 | 292,000 | 455 |
| 2000-12-27 | 95 | 95 | 92 | 95 | 86,000 | 475 |
| 2000-12-26 | 95 | 95 | 92 | 92 | 174,000 | 460 |
| 2000-12-25 | 92 | 95 | 92 | 94 | 164,000 | 470 |
| 2000-12-22 | 95 | 95 | 92 | 92 | 157,000 | 460 |
| 2000-12-21 | 95 | 95 | 92 | 94 | 266,000 | 470 |
| 2000-12-20 | 95 | 96 | 92 | 92 | 291,000 | 460 |
| 2000-12-19 | 96 | 98 | 95 | 96 | 275,000 | 480 |
| 2000-12-18 | 99 | 99 | 96 | 97 | 189,000 | 485 |
| 2000-12-15 | 100 | 101 | 97 | 99 | 179,000 | 495 |
| 2000-12-14 | 102 | 103 | 97 | 97 | 509,000 | 485 |
| 2000-12-13 | 108 | 109 | 101 | 103 | 1,243,000 | 515 |
| 2000-12-12 | 97 | 106 | 97 | 103 | 2,183,000 | 515 |
| 2000-12-11 | 95 | 96 | 95 | 95 | 233,000 | 475 |
| 2000-12-08 | 93 | 96 | 93 | 94 | 227,000 | 470 |
| 2000-12-07 | 94 | 96 | 93 | 96 | 99,000 | 480 |
| 2000-12-06 | 96 | 97 | 95 | 96 | 145,000 | 480 |
| 2000-12-05 | 98 | 98 | 96 | 98 | 203,000 | 490 |
| 2000-12-04 | 97 | 98 | 94 | 98 | 534,000 | 490 |
| 2000-12-01 | 95 | 99 | 95 | 96 | 428,000 | 480 |
| 2000-11-30 | 95 | 98 | 95 | 97 | 462,000 | 485 |
| 2000-11-29 | 94 | 95 | 93 | 93 | 177,000 | 465 |
| 2000-11-28 | 96 | 96 | 94 | 95 | 101,000 | 475 |
| 2000-11-27 | 98 | 98 | 94 | 96 | 174,000 | 480 |
| 2000-11-24 | 97 | 98 | 96 | 98 | 162,000 | 490 |
| 2000-11-22 | 95 | 97 | 94 | 96 | 84,000 | 480 |
| 2000-11-21 | 96 | 98 | 94 | 98 | 617,000 | 490 |
| 2000-11-20 | 95 | 95 | 94 | 95 | 173,000 | 475 |
| 2000-11-17 | 93 | 95 | 93 | 94 | 163,000 | 470 |
| 2000-11-16 | 93 | 95 | 92 | 93 | 448,000 | 465 |
| 2000-11-15 | 93 | 94 | 91 | 92 | 233,000 | 460 |
| 2000-11-14 | 93 | 93 | 91 | 92 | 135,000 | 460 |
| 2000-11-13 | 93 | 93 | 92 | 92 | 160,000 | 460 |
| 2000-11-10 | 91 | 93 | 91 | 93 | 130,000 | 465 |
| 2000-11-09 | 93 | 94 | 90 | 92 | 211,000 | 460 |
| 2000-11-08 | 91 | 93 | 91 | 92 | 184,000 | 460 |
| 2000-11-07 | 93 | 94 | 91 | 93 | 94,000 | 465 |
| 2000-11-06 | 92 | 94 | 91 | 93 | 135,000 | 465 |
| 2000-11-02 | 90 | 91 | 90 | 91 | 90,000 | 455 |
| 2000-11-01 | 91 | 92 | 89 | 90 | 190,000 | 450 |
| 2000-10-31 | 92 | 93 | 90 | 91 | 92,000 | 455 |
| 2000-10-30 | 93 | 94 | 91 | 93 | 81,000 | 465 |
| 2000-10-27 | 93 | 94 | 91 | 91 | 87,000 | 455 |
| 2000-10-26 | 93 | 94 | 91 | 93 | 100,000 | 465 |
| 2000-10-25 | 94 | 95 | 90 | 92 | 109,000 | 460 |
| 2000-10-24 | 94 | 95 | 93 | 93 | 143,000 | 465 |
| 2000-10-23 | 95 | 96 | 94 | 94 | 353,000 | 470 |
| 2000-10-20 | 93 | 94 | 89 | 94 | 290,000 | 470 |
| 2000-10-19 | 91 | 93 | 90 | 92 | 204,000 | 460 |
| 2000-10-18 | 94 | 95 | 92 | 94 | 261,000 | 470 |
| 2000-10-17 | 96 | 96 | 93 | 95 | 256,000 | 475 |
| 2000-10-16 | 94 | 96 | 94 | 96 | 151,000 | 480 |
| 2000-10-13 | 94 | 95 | 92 | 92 | 240,000 | 460 |
| 2000-10-12 | 95 | 96 | 94 | 95 | 207,000 | 475 |
| 2000-10-11 | 95 | 96 | 93 | 95 | 237,000 | 475 |
| 2000-10-10 | 95 | 96 | 93 | 96 | 170,000 | 480 |
| 2000-10-06 | 94 | 97 | 93 | 96 | 150,000 | 480 |
| 2000-10-05 | 94 | 94 | 92 | 94 | 154,000 | 470 |
| 2000-10-04 | 93 | 94 | 92 | 93 | 171,000 | 465 |
| 2000-10-03 | 97 | 97 | 95 | 96 | 106,000 | 480 |
| 2000-10-02 | 96 | 98 | 96 | 97 | 148,000 | 485 |
| 2000-09-29 | 96 | 98 | 96 | 98 | 192,000 | 490 |
| 2000-09-28 | 99 | 99 | 96 | 96 | 203,000 | 480 |
| 2000-09-27 | 99 | 99 | 96 | 99 | 265,000 | 495 |
| 2000-09-26 | 99 | 99 | 97 | 99 | 302,000 | 495 |
| 2000-09-25 | 97 | 99 | 97 | 99 | 263,000 | 495 |
| 2000-09-22 | 95 | 97 | 93 | 94 | 365,000 | 470 |
| 2000-09-21 | 96 | 97 | 95 | 97 | 298,000 | 485 |
| 2000-09-20 | 94 | 95 | 92 | 95 | 293,000 | 475 |
| 2000-09-19 | 93 | 94 | 91 | 94 | 403,000 | 470 |
| 2000-09-18 | 93 | 93 | 92 | 93 | 243,000 | 465 |
| 2000-09-14 | 91 | 93 | 91 | 93 | 412,000 | 465 |
| 2000-09-13 | 90 | 92 | 90 | 92 | 184,000 | 460 |
| 2000-09-12 | 91 | 92 | 90 | 90 | 142,000 | 450 |
| 2000-09-11 | 91 | 92 | 90 | 92 | 206,000 | 460 |
| 2000-09-08 | 93 | 93 | 91 | 92 | 295,000 | 460 |
| 2000-09-07 | 93 | 93 | 91 | 92 | 240,000 | 460 |
| 2000-09-06 | 91 | 93 | 91 | 93 | 263,000 | 465 |
| 2000-09-05 | 92 | 93 | 90 | 92 | 258,000 | 460 |
| 2000-09-04 | 92 | 93 | 90 | 93 | 204,000 | 465 |
| 2000-09-01 | 92 | 93 | 91 | 93 | 289,000 | 465 |
| 2000-08-31 | 92 | 93 | 90 | 91 | 154,000 | 455 |
| 2000-08-30 | 91 | 93 | 90 | 93 | 234,000 | 465 |
| 2000-08-29 | 91 | 94 | 91 | 94 | 301,000 | 470 |
| 2000-08-28 | 91 | 92 | 90 | 92 | 274,000 | 460 |
| 2000-08-25 | 91 | 92 | 89 | 92 | 363,000 | 460 |
| 2000-08-24 | 90 | 90 | 87 | 87 | 600,000 | 435 |
| 2000-08-23 | 90 | 90 | 89 | 89 | 152,000 | 445 |
| 2000-08-22 | 90 | 90 | 89 | 90 | 207,000 | 450 |
| 2000-08-21 | 93 | 93 | 90 | 90 | 568,000 | 450 |
| 2000-08-18 | 91 | 92 | 90 | 92 | 352,000 | 460 |
| 2000-08-17 | 92 | 92 | 90 | 91 | 375,000 | 455 |
| 2000-08-16 | 93 | 94 | 91 | 93 | 210,000 | 465 |
| 2000-08-15 | 93 | 94 | 92 | 94 | 75,000 | 470 |
| 2000-08-14 | 93 | 93 | 92 | 93 | 65,000 | 465 |
| 2000-08-11 | 92 | 94 | 92 | 93 | 86,000 | 465 |
| 2000-08-10 | 93 | 93 | 92 | 93 | 48,000 | 465 |
| 2000-08-09 | 92 | 93 | 91 | 92 | 63,000 | 460 |
| 2000-08-08 | 92 | 93 | 91 | 93 | 59,000 | 465 |
| 2000-08-07 | 93 | 93 | 91 | 93 | 100,000 | 465 |
| 2000-08-04 | 92 | 93 | 91 | 92 | 302,000 | 460 |
| 2000-08-03 | 91 | 93 | 91 | 92 | 134,000 | 460 |
| 2000-08-02 | 92 | 95 | 91 | 91 | 81,000 | 455 |
| 2000-08-01 | 92 | 96 | 92 | 93 | 137,000 | 465 |
| 2000-07-31 | 91 | 92 | 90 | 90 | 209,000 | 450 |
| 2000-07-28 | 95 | 96 | 92 | 93 | 286,000 | 465 |
| 2000-07-27 | 98 | 98 | 95 | 95 | 313,000 | 475 |
| 2000-07-26 | 99 | 100 | 98 | 98 | 178,000 | 490 |
| 2000-07-25 | 99 | 100 | 98 | 98 | 241,000 | 490 |
| 2000-07-24 | 102 | 102 | 100 | 101 | 360,000 | 505 |
| 2000-07-21 | 103 | 104 | 101 | 104 | 384,000 | 520 |
| 2000-07-19 | 100 | 102 | 100 | 100 | 362,000 | 500 |
| 2000-07-18 | 107 | 108 | 102 | 103 | 510,000 | 515 |
| 2000-07-17 | 107 | 111 | 106 | 106 | 742,000 | 530 |
| 2000-07-14 | 105 | 109 | 105 | 107 | 534,000 | 535 |
| 2000-07-13 | 109 | 109 | 104 | 107 | 1,194,000 | 535 |
| 2000-07-12 | 101 | 114 | 101 | 114 | 1,838,000 | 570 |
| 2000-07-11 | 101 | 101 | 99 | 101 | 898,000 | 505 |
| 2000-07-10 | 100 | 103 | 99 | 101 | 471,000 | 505 |
| 2000-07-07 | 100 | 101 | 98 | 101 | 297,000 | 505 |
| 2000-07-06 | 100 | 100 | 97 | 98 | 458,000 | 490 |
| 2000-07-05 | 105 | 107 | 99 | 101 | 1,723,000 | 505 |
| 2000-07-04 | 100 | 108 | 98 | 108 | 3,155,000 | 540 |
| 2000-07-03 | 94 | 99 | 93 | 98 | 1,334,000 | 490 |
| 2000-06-30 | 91 | 93 | 91 | 93 | 329,000 | 465 |
| 2000-06-29 | 91 | 92 | 90 | 91 | 328,000 | 455 |
| 2000-06-28 | 92 | 92 | 90 | 91 | 168,000 | 455 |
| 2000-06-27 | 90 | 91 | 90 | 91 | 233,000 | 455 |
| 2000-06-26 | 91 | 91 | 88 | 89 | 536,000 | 445 |
| 2000-06-23 | 91 | 92 | 90 | 90 | 208,000 | 450 |
| 2000-06-22 | 93 | 93 | 91 | 92 | 370,000 | 460 |
| 2000-06-21 | 94 | 94 | 92 | 93 | 315,000 | 465 |
| 2000-06-20 | 94 | 94 | 92 | 93 | 274,000 | 465 |
| 2000-06-19 | 93 | 94 | 92 | 93 | 320,000 | 465 |
| 2000-06-16 | 94 | 95 | 91 | 91 | 392,000 | 455 |
| 2000-06-15 | 95 | 96 | 93 | 94 | 532,000 | 470 |
| 2000-06-14 | 96 | 96 | 94 | 95 | 719,000 | 475 |
| 2000-06-13 | 92 | 95 | 91 | 93 | 1,427,000 | 465 |
| 2000-06-12 | 90 | 91 | 89 | 91 | 953,000 | 455 |
| 2000-06-09 | 88 | 90 | 88 | 90 | 795,000 | 450 |
| 2000-06-08 | 88 | 91 | 88 | 90 | 386,000 | 450 |
| 2000-06-07 | 90 | 91 | 88 | 90 | 471,000 | 450 |
| 2000-06-06 | 89 | 91 | 89 | 90 | 151,000 | 450 |
| 2000-06-05 | 91 | 92 | 90 | 91 | 230,000 | 455 |
| 2000-06-02 | 89 | 91 | 89 | 90 | 179,000 | 450 |
| 2000-06-01 | 91 | 91 | 89 | 91 | 144,000 | 455 |
| 2000-05-31 | 90 | 91 | 90 | 91 | 196,000 | 455 |
| 2000-05-30 | 92 | 92 | 89 | 90 | 424,000 | 450 |
| 2000-05-29 | 90 | 93 | 90 | 93 | 176,000 | 465 |
| 2000-05-26 | 93 | 93 | 90 | 91 | 212,000 | 455 |
| 2000-05-25 | 92 | 93 | 91 | 93 | 628,000 | 465 |
| 2000-05-24 | 87 | 90 | 87 | 90 | 241,000 | 450 |
| 2000-05-23 | 89 | 90 | 86 | 89 | 407,000 | 445 |
| 2000-05-22 | 92 | 92 | 89 | 89 | 463,000 | 445 |
| 2000-05-19 | 90 | 92 | 90 | 92 | 321,000 | 460 |
| 2000-05-18 | 93 | 93 | 90 | 91 | 504,000 | 455 |
| 2000-05-17 | 94 | 94 | 91 | 92 | 485,000 | 460 |
| 2000-05-16 | 95 | 95 | 92 | 92 | 391,000 | 460 |
| 2000-05-15 | 94 | 96 | 93 | 93 | 654,000 | 465 |
| 2000-05-12 | 93 | 95 | 91 | 92 | 398,000 | 460 |
| 2000-05-11 | 92 | 93 | 90 | 93 | 279,000 | 465 |
| 2000-05-10 | 94 | 94 | 92 | 94 | 249,000 | 470 |
| 2000-05-09 | 97 | 97 | 94 | 94 | 304,000 | 470 |
| 2000-05-08 | 93 | 96 | 92 | 95 | 409,000 | 475 |
| 2000-05-02 | 89 | 92 | 88 | 92 | 290,000 | 460 |
| 2000-05-01 | 82 | 88 | 82 | 88 | 677,000 | 440 |
| 2000-04-28 | 83 | 85 | 82 | 83 | 711,000 | 415 |
| 2000-04-27 | 87 | 87 | 84 | 85 | 1,029,000 | 425 |
| 2000-04-26 | 88 | 88 | 85 | 87 | 1,023,000 | 435 |
| 2000-04-25 | 90 | 90 | 86 | 87 | 1,019,000 | 435 |
| 2000-04-24 | 90 | 93 | 86 | 87 | 1,960,000 | 435 |
| 2000-04-21 | 94 | 94 | 80 | 80 | 7,218,000 | 400 |
| 2000-04-20 | 96 | 97 | 90 | 90 | 2,572,000 | 450 |
| 2000-04-19 | 97 | 104 | 92 | 98 | 2,222,000 | 490 |
| 2000-04-18 | 100 | 100 | 90 | 97 | 2,208,000 | 485 |
| 2000-04-17 | 75 | 109 | 75 | 108 | 3,509,000 | 540 |
| 2000-04-14 | 121 | 125 | 121 | 125 | 794,000 | 625 |
| 2000-04-13 | 121 | 126 | 121 | 126 | 453,000 | 630 |
| 2000-04-12 | 119 | 123 | 119 | 123 | 277,000 | 615 |
| 2000-04-11 | 121 | 123 | 119 | 119 | 239,000 | 595 |
| 2000-04-10 | 121 | 123 | 121 | 121 | 158,000 | 605 |
| 2000-04-07 | 124 | 125 | 121 | 121 | 181,000 | 605 |
| 2000-04-06 | 123 | 125 | 121 | 122 | 267,000 | 610 |
| 2000-04-05 | 122 | 125 | 120 | 121 | 231,000 | 605 |
| 2000-04-04 | 124 | 124 | 120 | 122 | 158,000 | 610 |
| 2000-04-03 | 123 | 127 | 120 | 125 | 212,000 | 625 |
| 2000-03-31 | 123 | 125 | 116 | 123 | 385,000 | 615 |
| 2000-03-30 | 121 | 126 | 119 | 120 | 308,000 | 600 |
| 2000-03-29 | 124 | 126 | 121 | 124 | 195,000 | 620 |
| 2000-03-28 | 125 | 128 | 121 | 126 | 194,000 | 630 |
| 2000-03-27 | 120 | 128 | 119 | 125 | 450,000 | 625 |
| 2000-03-24 | 123 | 125 | 119 | 125 | 339,000 | 625 |
| 2000-03-23 | 120 | 124 | 118 | 124 | 392,000 | 620 |
| 2000-03-22 | 121 | 124 | 114 | 124 | 690,000 | 620 |
| 2000-03-21 | 128 | 130 | 123 | 125 | 311,000 | 625 |
| 2000-03-17 | 125 | 125 | 119 | 125 | 384,000 | 625 |
| 2000-03-16 | 124 | 126 | 120 | 123 | 355,000 | 615 |
| 2000-03-15 | 130 | 130 | 122 | 126 | 245,000 | 630 |
| 2000-03-14 | 133 | 134 | 127 | 132 | 231,000 | 660 |
| 2000-03-13 | 130 | 134 | 129 | 134 | 729,000 | 670 |
| 2000-03-10 | 136 | 136 | 127 | 127 | 2,359,000 | 635 |
| 2000-03-09 | 120 | 128 | 119 | 127 | 456,000 | 635 |
| 2000-03-08 | 128 | 128 | 120 | 125 | 519,000 | 625 |
| 2000-03-07 | 127 | 129 | 125 | 129 | 532,000 | 645 |
| 2000-03-06 | 123 | 125 | 121 | 124 | 561,000 | 620 |
| 2000-03-03 | 118 | 120 | 115 | 120 | 273,000 | 600 |
| 2000-03-02 | 118 | 118 | 111 | 116 | 307,000 | 580 |
| 2000-03-01 | 110 | 120 | 109 | 118 | 298,000 | 590 |
| 2000-02-29 | 111 | 112 | 110 | 112 | 274,000 | 560 |
| 2000-02-28 | 109 | 112 | 108 | 109 | 424,000 | 545 |
| 2000-02-25 | 112 | 112 | 109 | 110 | 375,000 | 550 |
| 2000-02-24 | 110 | 113 | 109 | 112 | 301,000 | 560 |
| 2000-02-23 | 111 | 113 | 110 | 112 | 225,000 | 560 |
| 2000-02-22 | 109 | 112 | 109 | 110 | 410,000 | 550 |
| 2000-02-21 | 113 | 115 | 110 | 112 | 368,000 | 560 |
| 2000-02-18 | 112 | 113 | 109 | 113 | 400,000 | 565 |
| 2000-02-17 | 121 | 121 | 112 | 116 | 226,000 | 580 |
| 2000-02-16 | 115 | 123 | 114 | 123 | 355,000 | 615 |
| 2000-02-15 | 114 | 119 | 110 | 118 | 339,000 | 590 |
| 2000-02-14 | 118 | 118 | 115 | 115 | 247,000 | 575 |
| 2000-02-10 | 116 | 119 | 116 | 118 | 476,000 | 590 |
| 2000-02-09 | 118 | 118 | 116 | 118 | 266,000 | 590 |
| 2000-02-08 | 115 | 119 | 115 | 118 | 257,000 | 590 |
| 2000-02-07 | 117 | 118 | 115 | 117 | 142,000 | 585 |
| 2000-02-04 | 117 | 120 | 115 | 116 | 549,000 | 580 |
| 2000-02-03 | 118 | 118 | 113 | 117 | 550,000 | 585 |
| 2000-02-02 | 118 | 123 | 118 | 118 | 270,000 | 590 |
| 2000-02-01 | 117 | 123 | 117 | 121 | 260,000 | 605 |
| 2000-01-31 | 118 | 120 | 116 | 119 | 317,000 | 595 |
| 2000-01-28 | 119 | 123 | 113 | 117 | 608,000 | 585 |
| 2000-01-27 | 120 | 125 | 119 | 119 | 284,000 | 595 |
| 2000-01-26 | 125 | 127 | 121 | 125 | 338,000 | 625 |
| 2000-01-25 | 135 | 136 | 125 | 127 | 753,000 | 635 |
| 2000-01-24 | 129 | 143 | 126 | 135 | 1,665,000 | 675 |
| 2000-01-21 | 129 | 129 | 126 | 128 | 500,000 | 640 |
| 2000-01-20 | 130 | 131 | 127 | 129 | 650,000 | 645 |
| 2000-01-19 | 128 | 133 | 127 | 130 | 1,361,000 | 650 |
| 2000-01-18 | 120 | 123 | 116 | 123 | 498,000 | 615 |
| 2000-01-17 | 114 | 120 | 113 | 119 | 518,000 | 595 |
| 2000-01-14 | 104 | 119 | 103 | 115 | 944,000 | 575 |
| 2000-01-13 | 105 | 105 | 102 | 104 | 213,000 | 520 |
| 2000-01-12 | 102 | 105 | 102 | 103 | 298,000 | 515 |
| 2000-01-11 | 107 | 107 | 102 | 105 | 244,000 | 525 |
| 2000-01-07 | 103 | 105 | 100 | 103 | 312,000 | 515 |
| 2000-01-06 | 107 | 107 | 103 | 103 | 357,000 | 515 |
| 2000-01-05 | 110 | 114 | 105 | 111 | 431,000 | 555 |
| 2000-01-04 | 105 | 105 | 100 | 102 | 177,000 | 510 |
分割・併合履歴 ： [2017-09-27]1株→0.2株