9065 山九(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2891928992175,000460
2001-12-2792928992193,000460
2001-12-2692949093169,000465
2001-12-2587928792306,000460
2001-12-2188898787521,000435
2001-12-2088918787518,000435
2001-12-1979897984438,000420
2001-12-1885897578736,000390
2001-12-1794958686486,000430
2001-12-1494999495537,000475
2001-12-1310210499100226,000500
2001-12-1210010496101540,000505
2001-12-1196999595723,000475
2001-12-1094969096369,000480
2001-12-071031049898423,000490
2001-12-06109109103106326,000530
2001-12-05114114104111409,000555
2001-12-04115115110114370,000570
2001-12-03117119115116158,000580
2001-11-30118120117117150,000585
2001-11-29117118116118160,000590
2001-11-28121122118118216,000590
2001-11-27124126120123445,000615
2001-11-26121122117120347,000600
2001-11-22121122115120354,000600
2001-11-21120123120122336,000610
2001-11-20122123120120148,000600
2001-11-1911812111812086,000600
2001-11-16117121117119139,000595
2001-11-15119120116120180,000600
2001-11-14119121117119298,000595
2001-11-13117119115119242,000595
2001-11-1211811911711774,000585
2001-11-09116119115118324,000590
2001-11-08118120117118151,000590
2001-11-07126126118120217,000600
2001-11-06124125121122182,000610
2001-11-05123126123126532,000630
2001-11-02124124121122242,000610
2001-11-01126128121124443,000620
2001-10-31127128126128161,000640
2001-10-30127128125127513,000635
2001-10-29131132128128243,000640
2001-10-26134134131132286,000660
2001-10-25132134130133318,000665
2001-10-24131132130130347,000650
2001-10-23132134128131459,000655
2001-10-22130133129133457,000665
2001-10-19132133129129364,000645
2001-10-18125131124129707,000645
2001-10-17127129125126552,000630
2001-10-16131133128130401,000650
2001-10-15134136131133631,000665
2001-10-12140143136139592,000695
2001-10-111361421351391,247,000695
2001-10-101341371301341,012,000670
2001-10-091261321241321,018,000660
2001-10-051301301231251,321,000625
2001-10-041291311281301,044,000650
2001-10-03128129124126776,000630
2001-10-021181251161251,213,000625
2001-10-01118120112117430,000585
2001-09-28113116111116305,000580
2001-09-27109112104112836,000560
2001-09-26113115112113202,000565
2001-09-25119119113114242,000570
2001-09-21115115110112808,000560
2001-09-20120121113117690,000585
2001-09-19120122118120587,000600
2001-09-18116122116120864,000600
2001-09-17120121115117738,000585
2001-09-141271291211281,190,000640
2001-09-13119123118123659,000615
2001-09-121081271081211,532,000605
2001-09-111321341271311,064,000655
2001-09-101361401311331,138,000665
2001-09-07141144140141696,000705
2001-09-06140146138146783,000730
2001-09-05145146142145955,000725
2001-09-041451491411481,056,000740
2001-09-031501531441501,269,000750
2001-08-311451521451511,093,000755
2001-08-301531571491521,655,000760
2001-08-291611651561582,587,000790
2001-08-281751751631652,049,000825
2001-08-271681751661703,659,000850
2001-08-241671681611632,052,000815
2001-08-231731771661686,985,000840
2001-08-221571711561719,222,000855
2001-08-211511591511566,285,000780
2001-08-201501551481503,181,000750
2001-08-171441571411538,715,000765
2001-08-161461461421442,638,000720
2001-08-151411461391462,979,000730
2001-08-141351411351411,137,000705
2001-08-131421431361371,219,000685
2001-08-101431451401402,321,000700
2001-08-091401441391422,958,000710
2001-08-081361451351414,909,000705
2001-08-071371381341361,236,000680
2001-08-061331391311382,974,000690
2001-08-031331381311341,665,000670
2001-08-021351371291332,841,000665
2001-08-011371411341368,652,000680
2001-07-311301361281355,949,000675
2001-07-301211271211262,327,000630
2001-07-27118120118119309,000595
2001-07-26119120118118348,000590
2001-07-25118120118118295,000590
2001-07-24116120116120984,000600
2001-07-23122122116119853,000595
2001-07-19119121118121353,000605
2001-07-18119120118119191,000595
2001-07-17120120118119191,000595
2001-07-16119120117119133,000595
2001-07-13122122119121129,000605
2001-07-12121123120122192,000610
2001-07-11123123119121286,000605
2001-07-10120126120126702,000630
2001-07-09117119115119502,000595
2001-07-06120120115118660,000590
2001-07-05123123116120880,000600
2001-07-04131131123123866,000615
2001-07-03133133128131809,000655
2001-07-021301331301331,130,000665
2001-06-29133133130130660,000650
2001-06-281291341291321,404,000660
2001-06-27130131128129803,000645
2001-06-26128131127129843,000645
2001-06-251291331281291,772,000645
2001-06-221231301221283,190,000640
2001-06-21123124121121621,000605
2001-06-201241261201211,067,000605
2001-06-191261271231251,482,000625
2001-06-181271281211252,403,000625
2001-06-151171261161233,849,000615
2001-06-141131241131221,777,000610
2001-06-13116117113113801,000565
2001-06-12118118113115955,000575
2001-06-111221241171192,362,000595
2001-06-081161241141224,352,000610
2001-06-071171171141163,038,000580
2001-06-061101191091178,927,000585
2001-06-051021081021082,364,000540
2001-06-04100102100101125,000505
2001-06-01101102100101186,000505
2001-05-31101101100100123,000500
2001-05-30103105101101455,000505
2001-05-299910799105586,000525
2001-05-28981009810068,000500
2001-05-2510210299100209,000500
2001-05-24101102101101111,000505
2001-05-23102104102102116,000510
2001-05-22102105102103237,000515
2001-05-21103104102102301,000510
2001-05-181001039999202,000495
2001-05-1799999799169,000495
2001-05-169910098100176,000500
2001-05-1599100999974,000495
2001-05-141001019999129,000495
2001-05-1110210210010092,000500
2001-05-101001039999105,000495
2001-05-091001009798193,000490
2001-05-08104105101103295,000515
2001-05-07107108105105379,000525
2001-05-02110110106107675,000535
2001-05-01107110106110448,000550
2001-04-27112113103109887,000545
2001-04-26111112110111686,000555
2001-04-251071131061101,239,000550
2001-04-24105107104107427,000535
2001-04-231051091041041,245,000520
2001-04-20104104102103129,000515
2001-04-19105105102104162,000520
2001-04-18103105102105241,000525
2001-04-17109109103105341,000525
2001-04-16103110102109889,000545
2001-04-13103103101101214,000505
2001-04-1210210299100150,000500
2001-04-1110010298102241,000510
2001-04-10981009898178,000490
2001-04-091011019799141,000495
2001-04-061031039599661,000495
2001-04-051021061011021,044,000510
2001-04-0410110399100335,000500
2001-04-0397104971041,132,000520
2001-04-0294969396198,000480
2001-03-3094969292214,000460
2001-03-2996979292252,000460
2001-03-281011019696284,000480
2001-03-27104105991011,466,000505
2001-03-2688948794619,000470
2001-03-2390908889123,000445
2001-03-2290908890112,000450
2001-03-2189918791322,000455
2001-03-1987888586167,000430
2001-03-1688888484111,000420
2001-03-1586878384208,000420
2001-03-1486868486189,000430
2001-03-1387888586227,000430
2001-03-1290918787429,000435
2001-03-0991919091309,000455
2001-03-0890908989160,000445
2001-03-079091899158,000455
2001-03-0690918991138,000455
2001-03-0591919090178,000450
2001-03-0292929092257,000460
2001-03-019292919281,000460
2001-02-2892939191167,000455
2001-02-2792949193281,000465
2001-02-269293919277,000460
2001-02-2391939193159,000465
2001-02-2291939191124,000455
2001-02-2193949292300,000460
2001-02-2092939091375,000455
2001-02-199393929361,000465
2001-02-1694969394359,000470
2001-02-1592939192188,000460
2001-02-149192909296,000460
2001-02-1390918990108,000450
2001-02-098990898940,000445
2001-02-088990898954,000445
2001-02-078990899051,000450
2001-02-069090898988,000445
2001-02-0592929090100,000450
2001-02-029292919146,000455
2001-02-019292919292,000460
2001-01-3192939293118,000465
2001-01-3093939193114,000465
2001-01-299091909054,000450
2001-01-2691929090150,000450
2001-01-259192919284,000460
2001-01-2493939292176,000460
2001-01-239394929450,000470
2001-01-2294949294201,000470
2001-01-1994949192126,000460
2001-01-1893949292184,000460
2001-01-1793939293103,000465
2001-01-169393919395,000465
2001-01-159494919195,000455
2001-01-1290948992552,000460
2001-01-1190928888138,000440
2001-01-1091928990111,000450
2001-01-0989918891123,000455
2001-01-0589918789274,000445
2001-01-049192909062,000450

分割・併合履歴 : [2017-09-27]1株→0.2株