9065 山九(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 75 | 78 | 75 | 76 | 28,000 | 380 |
| 2002-12-27 | 74 | 78 | 74 | 78 | 191,000 | 390 |
| 2002-12-26 | 74 | 76 | 74 | 75 | 89,000 | 375 |
| 2002-12-25 | 77 | 77 | 74 | 75 | 285,000 | 375 |
| 2002-12-24 | 78 | 78 | 76 | 76 | 458,000 | 380 |
| 2002-12-20 | 74 | 78 | 73 | 77 | 278,000 | 385 |
| 2002-12-19 | 72 | 74 | 71 | 74 | 385,000 | 370 |
| 2002-12-18 | 76 | 77 | 73 | 73 | 326,000 | 365 |
| 2002-12-17 | 75 | 76 | 74 | 75 | 361,000 | 375 |
| 2002-12-16 | 78 | 78 | 74 | 75 | 353,000 | 375 |
| 2002-12-13 | 78 | 81 | 78 | 78 | 770,000 | 390 |
| 2002-12-12 | 78 | 86 | 78 | 81 | 771,000 | 405 |
| 2002-12-11 | 80 | 80 | 76 | 78 | 254,000 | 390 |
| 2002-12-10 | 78 | 80 | 78 | 80 | 177,000 | 400 |
| 2002-12-09 | 80 | 81 | 78 | 80 | 160,000 | 400 |
| 2002-12-06 | 81 | 81 | 78 | 80 | 135,000 | 400 |
| 2002-12-05 | 82 | 83 | 80 | 82 | 120,000 | 410 |
| 2002-12-04 | 82 | 82 | 80 | 80 | 189,000 | 400 |
| 2002-12-03 | 85 | 86 | 83 | 83 | 220,000 | 415 |
| 2002-12-02 | 82 | 85 | 82 | 85 | 128,000 | 425 |
| 2002-11-29 | 85 | 85 | 82 | 83 | 330,000 | 415 |
| 2002-11-28 | 83 | 86 | 82 | 85 | 430,000 | 425 |
| 2002-11-27 | 82 | 85 | 80 | 81 | 330,000 | 405 |
| 2002-11-26 | 89 | 89 | 81 | 84 | 253,000 | 420 |
| 2002-11-25 | 87 | 89 | 86 | 88 | 411,000 | 440 |
| 2002-11-22 | 82 | 86 | 79 | 85 | 535,000 | 425 |
| 2002-11-21 | 80 | 81 | 77 | 81 | 346,000 | 405 |
| 2002-11-20 | 71 | 77 | 70 | 76 | 244,000 | 380 |
| 2002-11-19 | 70 | 71 | 68 | 70 | 354,000 | 350 |
| 2002-11-18 | 75 | 76 | 72 | 72 | 150,000 | 360 |
| 2002-11-15 | 75 | 77 | 75 | 76 | 124,000 | 380 |
| 2002-11-14 | 77 | 79 | 75 | 75 | 248,000 | 375 |
| 2002-11-13 | 78 | 80 | 77 | 77 | 222,000 | 385 |
| 2002-11-12 | 78 | 80 | 77 | 78 | 299,000 | 390 |
| 2002-11-11 | 83 | 84 | 77 | 77 | 569,000 | 385 |
| 2002-11-08 | 85 | 85 | 83 | 83 | 163,000 | 415 |
| 2002-11-07 | 85 | 85 | 84 | 85 | 148,000 | 425 |
| 2002-11-06 | 84 | 86 | 83 | 85 | 165,000 | 425 |
| 2002-11-05 | 85 | 86 | 84 | 86 | 252,000 | 430 |
| 2002-11-01 | 83 | 84 | 83 | 84 | 182,000 | 420 |
| 2002-10-31 | 88 | 88 | 83 | 85 | 605,000 | 425 |
| 2002-10-30 | 90 | 90 | 88 | 90 | 200,000 | 450 |
| 2002-10-29 | 88 | 90 | 88 | 89 | 65,000 | 445 |
| 2002-10-28 | 88 | 89 | 85 | 88 | 127,000 | 440 |
| 2002-10-25 | 86 | 88 | 85 | 88 | 238,000 | 440 |
| 2002-10-24 | 90 | 90 | 86 | 86 | 180,000 | 430 |
| 2002-10-23 | 90 | 90 | 88 | 90 | 215,000 | 450 |
| 2002-10-22 | 91 | 91 | 89 | 90 | 342,000 | 450 |
| 2002-10-21 | 92 | 93 | 88 | 90 | 1,411,000 | 450 |
| 2002-10-18 | 95 | 95 | 94 | 94 | 146,000 | 470 |
| 2002-10-17 | 93 | 94 | 92 | 93 | 141,000 | 465 |
| 2002-10-16 | 95 | 95 | 93 | 93 | 145,000 | 465 |
| 2002-10-15 | 93 | 95 | 91 | 95 | 131,000 | 475 |
| 2002-10-11 | 92 | 93 | 91 | 93 | 269,000 | 465 |
| 2002-10-10 | 91 | 92 | 87 | 92 | 358,000 | 460 |
| 2002-10-09 | 92 | 93 | 91 | 91 | 244,000 | 455 |
| 2002-10-08 | 91 | 92 | 90 | 92 | 236,000 | 460 |
| 2002-10-07 | 93 | 94 | 90 | 91 | 219,000 | 455 |
| 2002-10-04 | 97 | 98 | 96 | 98 | 153,000 | 490 |
| 2002-10-03 | 101 | 103 | 97 | 97 | 271,000 | 485 |
| 2002-10-02 | 103 | 104 | 100 | 100 | 185,000 | 500 |
| 2002-10-01 | 101 | 102 | 100 | 102 | 194,000 | 510 |
| 2002-09-30 | 103 | 106 | 103 | 103 | 201,000 | 515 |
| 2002-09-27 | 103 | 106 | 102 | 105 | 428,000 | 525 |
| 2002-09-26 | 100 | 103 | 100 | 102 | 167,000 | 510 |
| 2002-09-25 | 102 | 102 | 99 | 100 | 191,000 | 500 |
| 2002-09-24 | 102 | 102 | 97 | 100 | 310,000 | 500 |
| 2002-09-20 | 98 | 99 | 96 | 98 | 183,000 | 490 |
| 2002-09-19 | 95 | 99 | 95 | 99 | 234,000 | 495 |
| 2002-09-18 | 95 | 96 | 93 | 95 | 98,000 | 475 |
| 2002-09-17 | 91 | 97 | 91 | 97 | 166,000 | 485 |
| 2002-09-13 | 95 | 95 | 91 | 92 | 654,000 | 460 |
| 2002-09-12 | 96 | 97 | 96 | 96 | 129,000 | 480 |
| 2002-09-11 | 95 | 97 | 95 | 97 | 122,000 | 485 |
| 2002-09-10 | 99 | 100 | 97 | 97 | 142,000 | 485 |
| 2002-09-09 | 95 | 99 | 95 | 98 | 223,000 | 490 |
| 2002-09-06 | 95 | 95 | 93 | 94 | 213,000 | 470 |
| 2002-09-05 | 94 | 98 | 93 | 95 | 370,000 | 475 |
| 2002-09-04 | 90 | 93 | 88 | 92 | 500,000 | 460 |
| 2002-09-03 | 100 | 100 | 94 | 94 | 458,000 | 470 |
| 2002-09-02 | 101 | 102 | 99 | 100 | 283,000 | 500 |
| 2002-08-30 | 102 | 104 | 101 | 104 | 303,000 | 520 |
| 2002-08-29 | 105 | 106 | 103 | 103 | 293,000 | 515 |
| 2002-08-28 | 108 | 108 | 106 | 106 | 136,000 | 530 |
| 2002-08-27 | 108 | 109 | 106 | 108 | 221,000 | 540 |
| 2002-08-26 | 108 | 110 | 107 | 109 | 296,000 | 545 |
| 2002-08-23 | 111 | 111 | 109 | 109 | 157,000 | 545 |
| 2002-08-22 | 108 | 110 | 107 | 107 | 334,000 | 535 |
| 2002-08-21 | 108 | 111 | 108 | 110 | 300,000 | 550 |
| 2002-08-20 | 112 | 112 | 109 | 109 | 396,000 | 545 |
| 2002-08-19 | 111 | 112 | 110 | 111 | 148,000 | 555 |
| 2002-08-16 | 112 | 113 | 111 | 111 | 147,000 | 555 |
| 2002-08-15 | 113 | 113 | 112 | 113 | 81,000 | 565 |
| 2002-08-14 | 111 | 113 | 111 | 112 | 83,000 | 560 |
| 2002-08-13 | 113 | 114 | 111 | 112 | 134,000 | 560 |
| 2002-08-12 | 113 | 115 | 112 | 112 | 158,000 | 560 |
| 2002-08-09 | 115 | 116 | 114 | 116 | 188,000 | 580 |
| 2002-08-08 | 113 | 116 | 113 | 114 | 190,000 | 570 |
| 2002-08-07 | 113 | 113 | 112 | 113 | 202,000 | 565 |
| 2002-08-06 | 113 | 114 | 110 | 110 | 359,000 | 550 |
| 2002-08-05 | 116 | 117 | 114 | 114 | 265,000 | 570 |
| 2002-08-02 | 118 | 118 | 116 | 116 | 260,000 | 580 |
| 2002-08-01 | 118 | 118 | 117 | 118 | 167,000 | 590 |
| 2002-07-31 | 119 | 119 | 118 | 118 | 179,000 | 590 |
| 2002-07-30 | 120 | 120 | 118 | 119 | 174,000 | 595 |
| 2002-07-29 | 117 | 120 | 114 | 120 | 674,000 | 600 |
| 2002-07-26 | 117 | 117 | 114 | 117 | 349,000 | 585 |
| 2002-07-25 | 116 | 118 | 115 | 117 | 232,000 | 585 |
| 2002-07-24 | 112 | 114 | 111 | 112 | 260,000 | 560 |
| 2002-07-23 | 111 | 113 | 111 | 112 | 266,000 | 560 |
| 2002-07-22 | 114 | 114 | 111 | 112 | 268,000 | 560 |
| 2002-07-19 | 114 | 114 | 112 | 112 | 166,000 | 560 |
| 2002-07-18 | 112 | 114 | 112 | 113 | 141,000 | 565 |
| 2002-07-17 | 113 | 114 | 110 | 111 | 321,000 | 555 |
| 2002-07-16 | 115 | 116 | 113 | 113 | 353,000 | 565 |
| 2002-07-15 | 115 | 116 | 115 | 115 | 266,000 | 575 |
| 2002-07-12 | 118 | 118 | 117 | 117 | 212,000 | 585 |
| 2002-07-11 | 118 | 119 | 117 | 119 | 267,000 | 595 |
| 2002-07-10 | 121 | 122 | 120 | 120 | 137,000 | 600 |
| 2002-07-09 | 121 | 122 | 120 | 122 | 113,000 | 610 |
| 2002-07-08 | 124 | 125 | 120 | 121 | 216,000 | 605 |
| 2002-07-05 | 118 | 122 | 118 | 122 | 224,000 | 610 |
| 2002-07-04 | 120 | 122 | 119 | 120 | 477,000 | 600 |
| 2002-07-03 | 113 | 119 | 113 | 119 | 316,000 | 595 |
| 2002-07-02 | 116 | 116 | 114 | 116 | 252,000 | 580 |
| 2002-07-01 | 116 | 117 | 115 | 117 | 155,000 | 585 |
| 2002-06-28 | 117 | 117 | 114 | 115 | 313,000 | 575 |
| 2002-06-27 | 114 | 116 | 113 | 114 | 436,000 | 570 |
| 2002-06-26 | 120 | 120 | 115 | 115 | 331,000 | 575 |
| 2002-06-25 | 122 | 123 | 119 | 121 | 203,000 | 605 |
| 2002-06-24 | 111 | 118 | 111 | 117 | 649,000 | 585 |
| 2002-06-21 | 122 | 122 | 116 | 116 | 428,000 | 580 |
| 2002-06-20 | 116 | 119 | 113 | 119 | 513,000 | 595 |
| 2002-06-19 | 124 | 124 | 118 | 118 | 472,000 | 590 |
| 2002-06-18 | 120 | 122 | 119 | 119 | 414,000 | 595 |
| 2002-06-17 | 122 | 122 | 117 | 118 | 516,000 | 590 |
| 2002-06-14 | 123 | 127 | 122 | 122 | 984,000 | 610 |
| 2002-06-13 | 129 | 129 | 125 | 127 | 476,000 | 635 |
| 2002-06-12 | 131 | 131 | 128 | 129 | 546,000 | 645 |
| 2002-06-11 | 134 | 135 | 130 | 132 | 1,684,000 | 660 |
| 2002-06-10 | 133 | 136 | 131 | 132 | 3,028,000 | 660 |
| 2002-06-07 | 127 | 133 | 127 | 133 | 1,478,000 | 665 |
| 2002-06-06 | 132 | 132 | 127 | 128 | 870,000 | 640 |
| 2002-06-05 | 131 | 134 | 131 | 131 | 1,014,000 | 655 |
| 2002-06-04 | 130 | 133 | 129 | 131 | 1,528,000 | 655 |
| 2002-06-03 | 127 | 133 | 126 | 130 | 1,488,000 | 650 |
| 2002-05-31 | 125 | 126 | 123 | 124 | 292,000 | 620 |
| 2002-05-30 | 125 | 128 | 122 | 123 | 610,000 | 615 |
| 2002-05-29 | 130 | 130 | 127 | 128 | 1,019,000 | 640 |
| 2002-05-28 | 128 | 133 | 127 | 130 | 3,089,000 | 650 |
| 2002-05-27 | 125 | 130 | 124 | 126 | 3,306,000 | 630 |
| 2002-05-24 | 124 | 126 | 123 | 125 | 386,000 | 625 |
| 2002-05-23 | 125 | 127 | 124 | 124 | 576,000 | 620 |
| 2002-05-22 | 124 | 127 | 123 | 126 | 876,000 | 630 |
| 2002-05-21 | 120 | 125 | 120 | 125 | 1,088,000 | 625 |
| 2002-05-20 | 119 | 120 | 118 | 118 | 492,000 | 590 |
| 2002-05-17 | 120 | 120 | 115 | 115 | 737,000 | 575 |
| 2002-05-16 | 113 | 117 | 112 | 117 | 679,000 | 585 |
| 2002-05-15 | 115 | 115 | 113 | 113 | 307,000 | 565 |
| 2002-05-14 | 115 | 115 | 113 | 115 | 229,000 | 575 |
| 2002-05-13 | 116 | 116 | 113 | 115 | 459,000 | 575 |
| 2002-05-10 | 117 | 118 | 116 | 116 | 199,000 | 580 |
| 2002-05-09 | 119 | 119 | 116 | 117 | 205,000 | 585 |
| 2002-05-08 | 117 | 120 | 116 | 116 | 339,000 | 580 |
| 2002-05-07 | 117 | 118 | 116 | 117 | 210,000 | 585 |
| 2002-05-02 | 120 | 120 | 117 | 117 | 328,000 | 585 |
| 2002-05-01 | 118 | 122 | 117 | 118 | 458,000 | 590 |
| 2002-04-30 | 120 | 120 | 116 | 116 | 890,000 | 580 |
| 2002-04-26 | 126 | 126 | 122 | 123 | 609,000 | 615 |
| 2002-04-25 | 125 | 127 | 123 | 125 | 938,000 | 625 |
| 2002-04-24 | 126 | 130 | 123 | 123 | 2,465,000 | 615 |
| 2002-04-23 | 124 | 126 | 122 | 125 | 1,359,000 | 625 |
| 2002-04-22 | 124 | 127 | 121 | 125 | 3,510,000 | 625 |
| 2002-04-19 | 115 | 124 | 114 | 120 | 5,490,000 | 600 |
| 2002-04-18 | 115 | 115 | 113 | 114 | 510,000 | 570 |
| 2002-04-17 | 115 | 116 | 113 | 115 | 844,000 | 575 |
| 2002-04-16 | 113 | 115 | 111 | 114 | 829,000 | 570 |
| 2002-04-15 | 117 | 118 | 112 | 115 | 1,765,000 | 575 |
| 2002-04-12 | 109 | 116 | 107 | 115 | 3,988,000 | 575 |
| 2002-04-11 | 106 | 108 | 106 | 107 | 240,000 | 535 |
| 2002-04-10 | 105 | 107 | 105 | 106 | 305,000 | 530 |
| 2002-04-09 | 111 | 112 | 106 | 107 | 577,000 | 535 |
| 2002-04-08 | 110 | 111 | 108 | 110 | 296,000 | 550 |
| 2002-04-05 | 106 | 113 | 106 | 112 | 841,000 | 560 |
| 2002-04-04 | 104 | 107 | 104 | 107 | 209,000 | 535 |
| 2002-04-03 | 101 | 105 | 100 | 105 | 162,000 | 525 |
| 2002-04-02 | 101 | 102 | 101 | 101 | 118,000 | 505 |
| 2002-04-01 | 103 | 105 | 101 | 102 | 226,000 | 510 |
| 2002-03-29 | 103 | 104 | 102 | 102 | 269,000 | 510 |
| 2002-03-28 | 104 | 105 | 103 | 103 | 251,000 | 515 |
| 2002-03-27 | 106 | 106 | 104 | 106 | 242,000 | 530 |
| 2002-03-26 | 106 | 107 | 104 | 107 | 161,000 | 535 |
| 2002-03-25 | 109 | 109 | 103 | 106 | 410,000 | 530 |
| 2002-03-22 | 109 | 112 | 106 | 108 | 709,000 | 540 |
| 2002-03-20 | 110 | 110 | 108 | 108 | 329,000 | 540 |
| 2002-03-19 | 105 | 109 | 104 | 109 | 385,000 | 545 |
| 2002-03-18 | 108 | 108 | 105 | 105 | 137,000 | 525 |
| 2002-03-15 | 105 | 107 | 102 | 107 | 543,000 | 535 |
| 2002-03-14 | 108 | 110 | 102 | 104 | 759,000 | 520 |
| 2002-03-13 | 108 | 110 | 106 | 108 | 605,000 | 540 |
| 2002-03-12 | 115 | 115 | 110 | 112 | 1,099,000 | 560 |
| 2002-03-11 | 110 | 116 | 109 | 113 | 3,543,000 | 565 |
| 2002-03-08 | 99 | 108 | 99 | 107 | 1,874,000 | 535 |
| 2002-03-07 | 101 | 102 | 99 | 101 | 509,000 | 505 |
| 2002-03-06 | 99 | 101 | 98 | 99 | 418,000 | 495 |
| 2002-03-05 | 105 | 106 | 97 | 99 | 1,940,000 | 495 |
| 2002-03-04 | 105 | 109 | 103 | 104 | 1,266,000 | 520 |
| 2002-03-01 | 97 | 104 | 95 | 103 | 1,630,000 | 515 |
| 2002-02-28 | 99 | 101 | 96 | 96 | 1,870,000 | 480 |
| 2002-02-27 | 100 | 102 | 97 | 99 | 811,000 | 495 |
| 2002-02-26 | 100 | 101 | 99 | 100 | 188,000 | 500 |
| 2002-02-25 | 101 | 102 | 98 | 99 | 189,000 | 495 |
| 2002-02-22 | 98 | 100 | 97 | 100 | 691,000 | 500 |
| 2002-02-21 | 102 | 102 | 100 | 102 | 334,000 | 510 |
| 2002-02-20 | 98 | 101 | 97 | 100 | 255,000 | 500 |
| 2002-02-19 | 102 | 102 | 98 | 102 | 215,000 | 510 |
| 2002-02-18 | 101 | 102 | 100 | 102 | 160,000 | 510 |
| 2002-02-15 | 101 | 102 | 100 | 100 | 370,000 | 500 |
| 2002-02-14 | 104 | 106 | 101 | 101 | 253,000 | 505 |
| 2002-02-13 | 100 | 105 | 100 | 104 | 364,000 | 520 |
| 2002-02-12 | 99 | 103 | 99 | 103 | 644,000 | 515 |
| 2002-02-08 | 94 | 98 | 93 | 97 | 519,000 | 485 |
| 2002-02-07 | 92 | 96 | 87 | 89 | 785,000 | 445 |
| 2002-02-06 | 92 | 95 | 91 | 95 | 366,000 | 475 |
| 2002-02-05 | 95 | 97 | 91 | 91 | 404,000 | 455 |
| 2002-02-04 | 99 | 100 | 96 | 97 | 276,000 | 485 |
| 2002-02-01 | 103 | 103 | 97 | 99 | 445,000 | 495 |
| 2002-01-31 | 104 | 104 | 101 | 101 | 420,000 | 505 |
| 2002-01-30 | 101 | 103 | 99 | 102 | 735,000 | 510 |
| 2002-01-29 | 105 | 106 | 103 | 104 | 625,000 | 520 |
| 2002-01-28 | 105 | 110 | 105 | 108 | 939,000 | 540 |
| 2002-01-25 | 110 | 110 | 103 | 107 | 1,917,000 | 535 |
| 2002-01-24 | 123 | 124 | 105 | 106 | 6,701,000 | 530 |
| 2002-01-23 | 105 | 121 | 104 | 118 | 11,584,000 | 590 |
| 2002-01-22 | 92 | 102 | 91 | 102 | 3,854,000 | 510 |
| 2002-01-21 | 87 | 87 | 85 | 87 | 449,000 | 435 |
| 2002-01-18 | 82 | 84 | 81 | 84 | 220,000 | 420 |
| 2002-01-17 | 81 | 81 | 78 | 80 | 149,000 | 400 |
| 2002-01-16 | 80 | 80 | 79 | 79 | 418,000 | 395 |
| 2002-01-15 | 83 | 85 | 80 | 80 | 284,000 | 400 |
| 2002-01-11 | 91 | 91 | 85 | 85 | 348,000 | 425 |
| 2002-01-10 | 91 | 91 | 87 | 89 | 295,000 | 445 |
| 2002-01-09 | 92 | 93 | 90 | 90 | 173,000 | 450 |
| 2002-01-08 | 94 | 95 | 92 | 92 | 224,000 | 460 |
| 2002-01-07 | 92 | 94 | 91 | 94 | 156,000 | 470 |
| 2002-01-04 | 92 | 92 | 90 | 92 | 35,000 | 460 |
分割・併合履歴 ： [2017-09-27]1株→0.2株