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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 91 | 92 | 89 | 92 | 175,000 | 460 |
| 2001-12-27 | 92 | 92 | 89 | 92 | 193,000 | 460 |
| 2001-12-26 | 92 | 94 | 90 | 93 | 169,000 | 465 |
| 2001-12-25 | 87 | 92 | 87 | 92 | 306,000 | 460 |
| 2001-12-21 | 88 | 89 | 87 | 87 | 521,000 | 435 |
| 2001-12-20 | 88 | 91 | 87 | 87 | 518,000 | 435 |
| 2001-12-19 | 79 | 89 | 79 | 84 | 438,000 | 420 |
| 2001-12-18 | 85 | 89 | 75 | 78 | 736,000 | 390 |
| 2001-12-17 | 94 | 95 | 86 | 86 | 486,000 | 430 |
| 2001-12-14 | 94 | 99 | 94 | 95 | 537,000 | 475 |
| 2001-12-13 | 102 | 104 | 99 | 100 | 226,000 | 500 |
| 2001-12-12 | 100 | 104 | 96 | 101 | 540,000 | 505 |
| 2001-12-11 | 96 | 99 | 95 | 95 | 723,000 | 475 |
| 2001-12-10 | 94 | 96 | 90 | 96 | 369,000 | 480 |
| 2001-12-07 | 103 | 104 | 98 | 98 | 423,000 | 490 |
| 2001-12-06 | 109 | 109 | 103 | 106 | 326,000 | 530 |
| 2001-12-05 | 114 | 114 | 104 | 111 | 409,000 | 555 |
| 2001-12-04 | 115 | 115 | 110 | 114 | 370,000 | 570 |
| 2001-12-03 | 117 | 119 | 115 | 116 | 158,000 | 580 |
| 2001-11-30 | 118 | 120 | 117 | 117 | 150,000 | 585 |
| 2001-11-29 | 117 | 118 | 116 | 118 | 160,000 | 590 |
| 2001-11-28 | 121 | 122 | 118 | 118 | 216,000 | 590 |
| 2001-11-27 | 124 | 126 | 120 | 123 | 445,000 | 615 |
| 2001-11-26 | 121 | 122 | 117 | 120 | 347,000 | 600 |
| 2001-11-22 | 121 | 122 | 115 | 120 | 354,000 | 600 |
| 2001-11-21 | 120 | 123 | 120 | 122 | 336,000 | 610 |
| 2001-11-20 | 122 | 123 | 120 | 120 | 148,000 | 600 |
| 2001-11-19 | 118 | 121 | 118 | 120 | 86,000 | 600 |
| 2001-11-16 | 117 | 121 | 117 | 119 | 139,000 | 595 |
| 2001-11-15 | 119 | 120 | 116 | 120 | 180,000 | 600 |
| 2001-11-14 | 119 | 121 | 117 | 119 | 298,000 | 595 |
| 2001-11-13 | 117 | 119 | 115 | 119 | 242,000 | 595 |
| 2001-11-12 | 118 | 119 | 117 | 117 | 74,000 | 585 |
| 2001-11-09 | 116 | 119 | 115 | 118 | 324,000 | 590 |
| 2001-11-08 | 118 | 120 | 117 | 118 | 151,000 | 590 |
| 2001-11-07 | 126 | 126 | 118 | 120 | 217,000 | 600 |
| 2001-11-06 | 124 | 125 | 121 | 122 | 182,000 | 610 |
| 2001-11-05 | 123 | 126 | 123 | 126 | 532,000 | 630 |
| 2001-11-02 | 124 | 124 | 121 | 122 | 242,000 | 610 |
| 2001-11-01 | 126 | 128 | 121 | 124 | 443,000 | 620 |
| 2001-10-31 | 127 | 128 | 126 | 128 | 161,000 | 640 |
| 2001-10-30 | 127 | 128 | 125 | 127 | 513,000 | 635 |
| 2001-10-29 | 131 | 132 | 128 | 128 | 243,000 | 640 |
| 2001-10-26 | 134 | 134 | 131 | 132 | 286,000 | 660 |
| 2001-10-25 | 132 | 134 | 130 | 133 | 318,000 | 665 |
| 2001-10-24 | 131 | 132 | 130 | 130 | 347,000 | 650 |
| 2001-10-23 | 132 | 134 | 128 | 131 | 459,000 | 655 |
| 2001-10-22 | 130 | 133 | 129 | 133 | 457,000 | 665 |
| 2001-10-19 | 132 | 133 | 129 | 129 | 364,000 | 645 |
| 2001-10-18 | 125 | 131 | 124 | 129 | 707,000 | 645 |
| 2001-10-17 | 127 | 129 | 125 | 126 | 552,000 | 630 |
| 2001-10-16 | 131 | 133 | 128 | 130 | 401,000 | 650 |
| 2001-10-15 | 134 | 136 | 131 | 133 | 631,000 | 665 |
| 2001-10-12 | 140 | 143 | 136 | 139 | 592,000 | 695 |
| 2001-10-11 | 136 | 142 | 135 | 139 | 1,247,000 | 695 |
| 2001-10-10 | 134 | 137 | 130 | 134 | 1,012,000 | 670 |
| 2001-10-09 | 126 | 132 | 124 | 132 | 1,018,000 | 660 |
| 2001-10-05 | 130 | 130 | 123 | 125 | 1,321,000 | 625 |
| 2001-10-04 | 129 | 131 | 128 | 130 | 1,044,000 | 650 |
| 2001-10-03 | 128 | 129 | 124 | 126 | 776,000 | 630 |
| 2001-10-02 | 118 | 125 | 116 | 125 | 1,213,000 | 625 |
| 2001-10-01 | 118 | 120 | 112 | 117 | 430,000 | 585 |
| 2001-09-28 | 113 | 116 | 111 | 116 | 305,000 | 580 |
| 2001-09-27 | 109 | 112 | 104 | 112 | 836,000 | 560 |
| 2001-09-26 | 113 | 115 | 112 | 113 | 202,000 | 565 |
| 2001-09-25 | 119 | 119 | 113 | 114 | 242,000 | 570 |
| 2001-09-21 | 115 | 115 | 110 | 112 | 808,000 | 560 |
| 2001-09-20 | 120 | 121 | 113 | 117 | 690,000 | 585 |
| 2001-09-19 | 120 | 122 | 118 | 120 | 587,000 | 600 |
| 2001-09-18 | 116 | 122 | 116 | 120 | 864,000 | 600 |
| 2001-09-17 | 120 | 121 | 115 | 117 | 738,000 | 585 |
| 2001-09-14 | 127 | 129 | 121 | 128 | 1,190,000 | 640 |
| 2001-09-13 | 119 | 123 | 118 | 123 | 659,000 | 615 |
| 2001-09-12 | 108 | 127 | 108 | 121 | 1,532,000 | 605 |
| 2001-09-11 | 132 | 134 | 127 | 131 | 1,064,000 | 655 |
| 2001-09-10 | 136 | 140 | 131 | 133 | 1,138,000 | 665 |
| 2001-09-07 | 141 | 144 | 140 | 141 | 696,000 | 705 |
| 2001-09-06 | 140 | 146 | 138 | 146 | 783,000 | 730 |
| 2001-09-05 | 145 | 146 | 142 | 145 | 955,000 | 725 |
| 2001-09-04 | 145 | 149 | 141 | 148 | 1,056,000 | 740 |
| 2001-09-03 | 150 | 153 | 144 | 150 | 1,269,000 | 750 |
| 2001-08-31 | 145 | 152 | 145 | 151 | 1,093,000 | 755 |
| 2001-08-30 | 153 | 157 | 149 | 152 | 1,655,000 | 760 |
| 2001-08-29 | 161 | 165 | 156 | 158 | 2,587,000 | 790 |
| 2001-08-28 | 175 | 175 | 163 | 165 | 2,049,000 | 825 |
| 2001-08-27 | 168 | 175 | 166 | 170 | 3,659,000 | 850 |
| 2001-08-24 | 167 | 168 | 161 | 163 | 2,052,000 | 815 |
| 2001-08-23 | 173 | 177 | 166 | 168 | 6,985,000 | 840 |
| 2001-08-22 | 157 | 171 | 156 | 171 | 9,222,000 | 855 |
| 2001-08-21 | 151 | 159 | 151 | 156 | 6,285,000 | 780 |
| 2001-08-20 | 150 | 155 | 148 | 150 | 3,181,000 | 750 |
| 2001-08-17 | 144 | 157 | 141 | 153 | 8,715,000 | 765 |
| 2001-08-16 | 146 | 146 | 142 | 144 | 2,638,000 | 720 |
| 2001-08-15 | 141 | 146 | 139 | 146 | 2,979,000 | 730 |
| 2001-08-14 | 135 | 141 | 135 | 141 | 1,137,000 | 705 |
| 2001-08-13 | 142 | 143 | 136 | 137 | 1,219,000 | 685 |
| 2001-08-10 | 143 | 145 | 140 | 140 | 2,321,000 | 700 |
| 2001-08-09 | 140 | 144 | 139 | 142 | 2,958,000 | 710 |
| 2001-08-08 | 136 | 145 | 135 | 141 | 4,909,000 | 705 |
| 2001-08-07 | 137 | 138 | 134 | 136 | 1,236,000 | 680 |
| 2001-08-06 | 133 | 139 | 131 | 138 | 2,974,000 | 690 |
| 2001-08-03 | 133 | 138 | 131 | 134 | 1,665,000 | 670 |
| 2001-08-02 | 135 | 137 | 129 | 133 | 2,841,000 | 665 |
| 2001-08-01 | 137 | 141 | 134 | 136 | 8,652,000 | 680 |
| 2001-07-31 | 130 | 136 | 128 | 135 | 5,949,000 | 675 |
| 2001-07-30 | 121 | 127 | 121 | 126 | 2,327,000 | 630 |
| 2001-07-27 | 118 | 120 | 118 | 119 | 309,000 | 595 |
| 2001-07-26 | 119 | 120 | 118 | 118 | 348,000 | 590 |
| 2001-07-25 | 118 | 120 | 118 | 118 | 295,000 | 590 |
| 2001-07-24 | 116 | 120 | 116 | 120 | 984,000 | 600 |
| 2001-07-23 | 122 | 122 | 116 | 119 | 853,000 | 595 |
| 2001-07-19 | 119 | 121 | 118 | 121 | 353,000 | 605 |
| 2001-07-18 | 119 | 120 | 118 | 119 | 191,000 | 595 |
| 2001-07-17 | 120 | 120 | 118 | 119 | 191,000 | 595 |
| 2001-07-16 | 119 | 120 | 117 | 119 | 133,000 | 595 |
| 2001-07-13 | 122 | 122 | 119 | 121 | 129,000 | 605 |
| 2001-07-12 | 121 | 123 | 120 | 122 | 192,000 | 610 |
| 2001-07-11 | 123 | 123 | 119 | 121 | 286,000 | 605 |
| 2001-07-10 | 120 | 126 | 120 | 126 | 702,000 | 630 |
| 2001-07-09 | 117 | 119 | 115 | 119 | 502,000 | 595 |
| 2001-07-06 | 120 | 120 | 115 | 118 | 660,000 | 590 |
| 2001-07-05 | 123 | 123 | 116 | 120 | 880,000 | 600 |
| 2001-07-04 | 131 | 131 | 123 | 123 | 866,000 | 615 |
| 2001-07-03 | 133 | 133 | 128 | 131 | 809,000 | 655 |
| 2001-07-02 | 130 | 133 | 130 | 133 | 1,130,000 | 665 |
| 2001-06-29 | 133 | 133 | 130 | 130 | 660,000 | 650 |
| 2001-06-28 | 129 | 134 | 129 | 132 | 1,404,000 | 660 |
| 2001-06-27 | 130 | 131 | 128 | 129 | 803,000 | 645 |
| 2001-06-26 | 128 | 131 | 127 | 129 | 843,000 | 645 |
| 2001-06-25 | 129 | 133 | 128 | 129 | 1,772,000 | 645 |
| 2001-06-22 | 123 | 130 | 122 | 128 | 3,190,000 | 640 |
| 2001-06-21 | 123 | 124 | 121 | 121 | 621,000 | 605 |
| 2001-06-20 | 124 | 126 | 120 | 121 | 1,067,000 | 605 |
| 2001-06-19 | 126 | 127 | 123 | 125 | 1,482,000 | 625 |
| 2001-06-18 | 127 | 128 | 121 | 125 | 2,403,000 | 625 |
| 2001-06-15 | 117 | 126 | 116 | 123 | 3,849,000 | 615 |
| 2001-06-14 | 113 | 124 | 113 | 122 | 1,777,000 | 610 |
| 2001-06-13 | 116 | 117 | 113 | 113 | 801,000 | 565 |
| 2001-06-12 | 118 | 118 | 113 | 115 | 955,000 | 575 |
| 2001-06-11 | 122 | 124 | 117 | 119 | 2,362,000 | 595 |
| 2001-06-08 | 116 | 124 | 114 | 122 | 4,352,000 | 610 |
| 2001-06-07 | 117 | 117 | 114 | 116 | 3,038,000 | 580 |
| 2001-06-06 | 110 | 119 | 109 | 117 | 8,927,000 | 585 |
| 2001-06-05 | 102 | 108 | 102 | 108 | 2,364,000 | 540 |
| 2001-06-04 | 100 | 102 | 100 | 101 | 125,000 | 505 |
| 2001-06-01 | 101 | 102 | 100 | 101 | 186,000 | 505 |
| 2001-05-31 | 101 | 101 | 100 | 100 | 123,000 | 500 |
| 2001-05-30 | 103 | 105 | 101 | 101 | 455,000 | 505 |
| 2001-05-29 | 99 | 107 | 99 | 105 | 586,000 | 525 |
| 2001-05-28 | 98 | 100 | 98 | 100 | 68,000 | 500 |
| 2001-05-25 | 102 | 102 | 99 | 100 | 209,000 | 500 |
| 2001-05-24 | 101 | 102 | 101 | 101 | 111,000 | 505 |
| 2001-05-23 | 102 | 104 | 102 | 102 | 116,000 | 510 |
| 2001-05-22 | 102 | 105 | 102 | 103 | 237,000 | 515 |
| 2001-05-21 | 103 | 104 | 102 | 102 | 301,000 | 510 |
| 2001-05-18 | 100 | 103 | 99 | 99 | 202,000 | 495 |
| 2001-05-17 | 99 | 99 | 97 | 99 | 169,000 | 495 |
| 2001-05-16 | 99 | 100 | 98 | 100 | 176,000 | 500 |
| 2001-05-15 | 99 | 100 | 99 | 99 | 74,000 | 495 |
| 2001-05-14 | 100 | 101 | 99 | 99 | 129,000 | 495 |
| 2001-05-11 | 102 | 102 | 100 | 100 | 92,000 | 500 |
| 2001-05-10 | 100 | 103 | 99 | 99 | 105,000 | 495 |
| 2001-05-09 | 100 | 100 | 97 | 98 | 193,000 | 490 |
| 2001-05-08 | 104 | 105 | 101 | 103 | 295,000 | 515 |
| 2001-05-07 | 107 | 108 | 105 | 105 | 379,000 | 525 |
| 2001-05-02 | 110 | 110 | 106 | 107 | 675,000 | 535 |
| 2001-05-01 | 107 | 110 | 106 | 110 | 448,000 | 550 |
| 2001-04-27 | 112 | 113 | 103 | 109 | 887,000 | 545 |
| 2001-04-26 | 111 | 112 | 110 | 111 | 686,000 | 555 |
| 2001-04-25 | 107 | 113 | 106 | 110 | 1,239,000 | 550 |
| 2001-04-24 | 105 | 107 | 104 | 107 | 427,000 | 535 |
| 2001-04-23 | 105 | 109 | 104 | 104 | 1,245,000 | 520 |
| 2001-04-20 | 104 | 104 | 102 | 103 | 129,000 | 515 |
| 2001-04-19 | 105 | 105 | 102 | 104 | 162,000 | 520 |
| 2001-04-18 | 103 | 105 | 102 | 105 | 241,000 | 525 |
| 2001-04-17 | 109 | 109 | 103 | 105 | 341,000 | 525 |
| 2001-04-16 | 103 | 110 | 102 | 109 | 889,000 | 545 |
| 2001-04-13 | 103 | 103 | 101 | 101 | 214,000 | 505 |
| 2001-04-12 | 102 | 102 | 99 | 100 | 150,000 | 500 |
| 2001-04-11 | 100 | 102 | 98 | 102 | 241,000 | 510 |
| 2001-04-10 | 98 | 100 | 98 | 98 | 178,000 | 490 |
| 2001-04-09 | 101 | 101 | 97 | 99 | 141,000 | 495 |
| 2001-04-06 | 103 | 103 | 95 | 99 | 661,000 | 495 |
| 2001-04-05 | 102 | 106 | 101 | 102 | 1,044,000 | 510 |
| 2001-04-04 | 101 | 103 | 99 | 100 | 335,000 | 500 |
| 2001-04-03 | 97 | 104 | 97 | 104 | 1,132,000 | 520 |
| 2001-04-02 | 94 | 96 | 93 | 96 | 198,000 | 480 |
| 2001-03-30 | 94 | 96 | 92 | 92 | 214,000 | 460 |
| 2001-03-29 | 96 | 97 | 92 | 92 | 252,000 | 460 |
| 2001-03-28 | 101 | 101 | 96 | 96 | 284,000 | 480 |
| 2001-03-27 | 104 | 105 | 99 | 101 | 1,466,000 | 505 |
| 2001-03-26 | 88 | 94 | 87 | 94 | 619,000 | 470 |
| 2001-03-23 | 90 | 90 | 88 | 89 | 123,000 | 445 |
| 2001-03-22 | 90 | 90 | 88 | 90 | 112,000 | 450 |
| 2001-03-21 | 89 | 91 | 87 | 91 | 322,000 | 455 |
| 2001-03-19 | 87 | 88 | 85 | 86 | 167,000 | 430 |
| 2001-03-16 | 88 | 88 | 84 | 84 | 111,000 | 420 |
| 2001-03-15 | 86 | 87 | 83 | 84 | 208,000 | 420 |
| 2001-03-14 | 86 | 86 | 84 | 86 | 189,000 | 430 |
| 2001-03-13 | 87 | 88 | 85 | 86 | 227,000 | 430 |
| 2001-03-12 | 90 | 91 | 87 | 87 | 429,000 | 435 |
| 2001-03-09 | 91 | 91 | 90 | 91 | 309,000 | 455 |
| 2001-03-08 | 90 | 90 | 89 | 89 | 160,000 | 445 |
| 2001-03-07 | 90 | 91 | 89 | 91 | 58,000 | 455 |
| 2001-03-06 | 90 | 91 | 89 | 91 | 138,000 | 455 |
| 2001-03-05 | 91 | 91 | 90 | 90 | 178,000 | 450 |
| 2001-03-02 | 92 | 92 | 90 | 92 | 257,000 | 460 |
| 2001-03-01 | 92 | 92 | 91 | 92 | 81,000 | 460 |
| 2001-02-28 | 92 | 93 | 91 | 91 | 167,000 | 455 |
| 2001-02-27 | 92 | 94 | 91 | 93 | 281,000 | 465 |
| 2001-02-26 | 92 | 93 | 91 | 92 | 77,000 | 460 |
| 2001-02-23 | 91 | 93 | 91 | 93 | 159,000 | 465 |
| 2001-02-22 | 91 | 93 | 91 | 91 | 124,000 | 455 |
| 2001-02-21 | 93 | 94 | 92 | 92 | 300,000 | 460 |
| 2001-02-20 | 92 | 93 | 90 | 91 | 375,000 | 455 |
| 2001-02-19 | 93 | 93 | 92 | 93 | 61,000 | 465 |
| 2001-02-16 | 94 | 96 | 93 | 94 | 359,000 | 470 |
| 2001-02-15 | 92 | 93 | 91 | 92 | 188,000 | 460 |
| 2001-02-14 | 91 | 92 | 90 | 92 | 96,000 | 460 |
| 2001-02-13 | 90 | 91 | 89 | 90 | 108,000 | 450 |
| 2001-02-09 | 89 | 90 | 89 | 89 | 40,000 | 445 |
| 2001-02-08 | 89 | 90 | 89 | 89 | 54,000 | 445 |
| 2001-02-07 | 89 | 90 | 89 | 90 | 51,000 | 450 |
| 2001-02-06 | 90 | 90 | 89 | 89 | 88,000 | 445 |
| 2001-02-05 | 92 | 92 | 90 | 90 | 100,000 | 450 |
| 2001-02-02 | 92 | 92 | 91 | 91 | 46,000 | 455 |
| 2001-02-01 | 92 | 92 | 91 | 92 | 92,000 | 460 |
| 2001-01-31 | 92 | 93 | 92 | 93 | 118,000 | 465 |
| 2001-01-30 | 93 | 93 | 91 | 93 | 114,000 | 465 |
| 2001-01-29 | 90 | 91 | 90 | 90 | 54,000 | 450 |
| 2001-01-26 | 91 | 92 | 90 | 90 | 150,000 | 450 |
| 2001-01-25 | 91 | 92 | 91 | 92 | 84,000 | 460 |
| 2001-01-24 | 93 | 93 | 92 | 92 | 176,000 | 460 |
| 2001-01-23 | 93 | 94 | 92 | 94 | 50,000 | 470 |
| 2001-01-22 | 94 | 94 | 92 | 94 | 201,000 | 470 |
| 2001-01-19 | 94 | 94 | 91 | 92 | 126,000 | 460 |
| 2001-01-18 | 93 | 94 | 92 | 92 | 184,000 | 460 |
| 2001-01-17 | 93 | 93 | 92 | 93 | 103,000 | 465 |
| 2001-01-16 | 93 | 93 | 91 | 93 | 95,000 | 465 |
| 2001-01-15 | 94 | 94 | 91 | 91 | 95,000 | 455 |
| 2001-01-12 | 90 | 94 | 89 | 92 | 552,000 | 460 |
| 2001-01-11 | 90 | 92 | 88 | 88 | 138,000 | 440 |
| 2001-01-10 | 91 | 92 | 89 | 90 | 111,000 | 450 |
| 2001-01-09 | 89 | 91 | 88 | 91 | 123,000 | 455 |
| 2001-01-05 | 89 | 91 | 87 | 89 | 274,000 | 445 |
| 2001-01-04 | 91 | 92 | 90 | 90 | 62,000 | 450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株