9065 山九(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 126 | 129 | 126 | 127 | 797,000 | 635 |
| 2003-12-29 | 122 | 125 | 122 | 125 | 910,000 | 625 |
| 2003-12-26 | 121 | 122 | 119 | 121 | 360,000 | 605 |
| 2003-12-25 | 117 | 121 | 115 | 121 | 646,000 | 605 |
| 2003-12-24 | 118 | 119 | 116 | 117 | 591,000 | 585 |
| 2003-12-22 | 120 | 120 | 116 | 117 | 595,000 | 585 |
| 2003-12-19 | 121 | 122 | 119 | 120 | 449,000 | 600 |
| 2003-12-18 | 119 | 121 | 118 | 120 | 427,000 | 600 |
| 2003-12-17 | 123 | 123 | 119 | 119 | 807,000 | 595 |
| 2003-12-16 | 120 | 126 | 118 | 122 | 1,401,000 | 610 |
| 2003-12-15 | 118 | 121 | 118 | 120 | 362,000 | 600 |
| 2003-12-12 | 120 | 121 | 116 | 117 | 852,000 | 585 |
| 2003-12-11 | 115 | 118 | 114 | 117 | 359,000 | 585 |
| 2003-12-10 | 115 | 116 | 113 | 114 | 352,000 | 570 |
| 2003-12-09 | 118 | 121 | 115 | 117 | 955,000 | 585 |
| 2003-12-08 | 115 | 120 | 114 | 117 | 1,028,000 | 585 |
| 2003-12-05 | 116 | 116 | 114 | 115 | 284,000 | 575 |
| 2003-12-04 | 114 | 116 | 114 | 116 | 299,000 | 580 |
| 2003-12-03 | 113 | 116 | 113 | 114 | 384,000 | 570 |
| 2003-12-02 | 116 | 117 | 114 | 114 | 382,000 | 570 |
| 2003-12-01 | 112 | 116 | 111 | 115 | 482,000 | 575 |
| 2003-11-28 | 115 | 116 | 114 | 116 | 393,000 | 580 |
| 2003-11-27 | 113 | 118 | 113 | 116 | 725,000 | 580 |
| 2003-11-26 | 113 | 114 | 112 | 113 | 286,000 | 565 |
| 2003-11-25 | 114 | 115 | 112 | 112 | 511,000 | 560 |
| 2003-11-21 | 106 | 112 | 105 | 110 | 1,206,000 | 550 |
| 2003-11-20 | 105 | 106 | 102 | 105 | 2,266,000 | 525 |
| 2003-11-19 | 104 | 105 | 102 | 103 | 924,000 | 515 |
| 2003-11-18 | 107 | 108 | 101 | 105 | 911,000 | 525 |
| 2003-11-17 | 110 | 111 | 105 | 106 | 849,000 | 530 |
| 2003-11-14 | 120 | 121 | 116 | 117 | 546,000 | 585 |
| 2003-11-13 | 117 | 123 | 117 | 121 | 1,216,000 | 605 |
| 2003-11-12 | 116 | 118 | 116 | 116 | 488,000 | 580 |
| 2003-11-11 | 121 | 121 | 116 | 117 | 1,076,000 | 585 |
| 2003-11-10 | 123 | 124 | 122 | 122 | 412,000 | 610 |
| 2003-11-07 | 124 | 125 | 123 | 124 | 324,000 | 620 |
| 2003-11-06 | 125 | 126 | 123 | 123 | 508,000 | 615 |
| 2003-11-05 | 126 | 127 | 123 | 125 | 480,000 | 625 |
| 2003-11-04 | 128 | 129 | 126 | 128 | 516,000 | 640 |
| 2003-10-31 | 128 | 130 | 126 | 126 | 370,000 | 630 |
| 2003-10-30 | 127 | 130 | 127 | 128 | 635,000 | 640 |
| 2003-10-29 | 127 | 128 | 126 | 126 | 447,000 | 630 |
| 2003-10-28 | 128 | 128 | 126 | 126 | 196,000 | 630 |
| 2003-10-27 | 130 | 130 | 126 | 126 | 434,000 | 630 |
| 2003-10-24 | 125 | 129 | 125 | 126 | 839,000 | 630 |
| 2003-10-23 | 130 | 130 | 122 | 122 | 1,155,000 | 610 |
| 2003-10-22 | 134 | 134 | 131 | 131 | 615,000 | 655 |
| 2003-10-21 | 137 | 137 | 134 | 134 | 1,056,000 | 670 |
| 2003-10-20 | 134 | 135 | 132 | 134 | 1,101,000 | 670 |
| 2003-10-17 | 136 | 136 | 133 | 133 | 703,000 | 665 |
| 2003-10-16 | 135 | 137 | 134 | 136 | 1,104,000 | 680 |
| 2003-10-15 | 134 | 136 | 134 | 134 | 765,000 | 670 |
| 2003-10-14 | 138 | 139 | 133 | 134 | 708,000 | 670 |
| 2003-10-10 | 135 | 138 | 135 | 137 | 1,300,000 | 685 |
| 2003-10-09 | 135 | 136 | 132 | 134 | 1,147,000 | 670 |
| 2003-10-08 | 136 | 137 | 132 | 132 | 840,000 | 660 |
| 2003-10-07 | 138 | 140 | 136 | 136 | 1,775,000 | 680 |
| 2003-10-06 | 140 | 141 | 134 | 137 | 2,471,000 | 685 |
| 2003-10-03 | 132 | 140 | 130 | 138 | 4,368,000 | 690 |
| 2003-10-02 | 128 | 132 | 127 | 132 | 2,763,000 | 660 |
| 2003-10-01 | 123 | 126 | 122 | 125 | 1,828,000 | 625 |
| 2003-09-30 | 125 | 125 | 122 | 122 | 361,000 | 610 |
| 2003-09-29 | 127 | 127 | 123 | 123 | 368,000 | 615 |
| 2003-09-26 | 121 | 127 | 120 | 126 | 1,217,000 | 630 |
| 2003-09-25 | 122 | 123 | 117 | 121 | 1,191,000 | 605 |
| 2003-09-24 | 128 | 129 | 125 | 125 | 743,000 | 625 |
| 2003-09-22 | 131 | 131 | 127 | 128 | 1,049,000 | 640 |
| 2003-09-19 | 128 | 131 | 128 | 129 | 960,000 | 645 |
| 2003-09-18 | 130 | 130 | 128 | 129 | 712,000 | 645 |
| 2003-09-17 | 132 | 133 | 129 | 130 | 2,060,000 | 650 |
| 2003-09-16 | 134 | 134 | 131 | 131 | 1,987,000 | 655 |
| 2003-09-12 | 133 | 137 | 132 | 133 | 2,241,000 | 665 |
| 2003-09-11 | 134 | 136 | 132 | 132 | 1,137,000 | 660 |
| 2003-09-10 | 134 | 135 | 132 | 132 | 1,201,000 | 660 |
| 2003-09-09 | 131 | 137 | 130 | 137 | 1,991,000 | 685 |
| 2003-09-08 | 131 | 131 | 129 | 129 | 1,015,000 | 645 |
| 2003-09-05 | 134 | 134 | 130 | 130 | 982,000 | 650 |
| 2003-09-04 | 133 | 135 | 132 | 133 | 1,274,000 | 665 |
| 2003-09-03 | 138 | 138 | 132 | 132 | 1,340,000 | 660 |
| 2003-09-02 | 140 | 140 | 136 | 137 | 989,000 | 685 |
| 2003-09-01 | 136 | 138 | 134 | 138 | 698,000 | 690 |
| 2003-08-29 | 136 | 138 | 135 | 137 | 1,031,000 | 685 |
| 2003-08-28 | 138 | 139 | 135 | 136 | 1,104,000 | 680 |
| 2003-08-27 | 142 | 143 | 138 | 139 | 2,594,000 | 695 |
| 2003-08-26 | 137 | 143 | 135 | 143 | 2,853,000 | 715 |
| 2003-08-25 | 140 | 141 | 137 | 137 | 1,739,000 | 685 |
| 2003-08-22 | 136 | 142 | 134 | 142 | 4,740,000 | 710 |
| 2003-08-21 | 137 | 138 | 135 | 137 | 1,254,000 | 685 |
| 2003-08-20 | 136 | 140 | 136 | 138 | 2,644,000 | 690 |
| 2003-08-19 | 138 | 138 | 133 | 136 | 2,163,000 | 680 |
| 2003-08-18 | 138 | 139 | 135 | 136 | 3,384,000 | 680 |
| 2003-08-15 | 138 | 142 | 132 | 135 | 8,101,000 | 675 |
| 2003-08-14 | 123 | 131 | 123 | 129 | 2,331,000 | 645 |
| 2003-08-13 | 124 | 125 | 122 | 123 | 388,000 | 615 |
| 2003-08-12 | 124 | 126 | 123 | 123 | 547,000 | 615 |
| 2003-08-11 | 121 | 127 | 121 | 124 | 733,000 | 620 |
| 2003-08-08 | 126 | 126 | 120 | 123 | 740,000 | 615 |
| 2003-08-07 | 122 | 128 | 120 | 125 | 1,619,000 | 625 |
| 2003-08-06 | 120 | 122 | 118 | 122 | 486,000 | 610 |
| 2003-08-05 | 123 | 123 | 117 | 122 | 813,000 | 610 |
| 2003-08-04 | 126 | 126 | 123 | 124 | 560,000 | 620 |
| 2003-08-01 | 123 | 127 | 122 | 127 | 845,000 | 635 |
| 2003-07-31 | 125 | 127 | 122 | 122 | 1,084,000 | 610 |
| 2003-07-30 | 125 | 128 | 122 | 125 | 2,925,000 | 625 |
| 2003-07-29 | 125 | 133 | 124 | 126 | 14,754,000 | 630 |
| 2003-07-28 | 115 | 116 | 114 | 116 | 417,000 | 580 |
| 2003-07-25 | 118 | 118 | 114 | 114 | 600,000 | 570 |
| 2003-07-24 | 116 | 118 | 114 | 115 | 1,039,000 | 575 |
| 2003-07-23 | 108 | 115 | 107 | 115 | 848,000 | 575 |
| 2003-07-22 | 109 | 110 | 106 | 108 | 474,000 | 540 |
| 2003-07-18 | 105 | 108 | 105 | 108 | 668,000 | 540 |
| 2003-07-17 | 109 | 110 | 107 | 107 | 650,000 | 535 |
| 2003-07-16 | 115 | 116 | 110 | 111 | 720,000 | 555 |
| 2003-07-15 | 117 | 119 | 116 | 116 | 723,000 | 580 |
| 2003-07-14 | 116 | 118 | 116 | 117 | 186,000 | 585 |
| 2003-07-11 | 117 | 118 | 116 | 116 | 290,000 | 580 |
| 2003-07-10 | 120 | 120 | 117 | 118 | 498,000 | 590 |
| 2003-07-09 | 118 | 119 | 116 | 117 | 362,000 | 585 |
| 2003-07-08 | 122 | 122 | 118 | 119 | 921,000 | 595 |
| 2003-07-07 | 121 | 123 | 120 | 120 | 653,000 | 600 |
| 2003-07-04 | 118 | 122 | 118 | 120 | 866,000 | 600 |
| 2003-07-03 | 124 | 125 | 116 | 116 | 1,397,000 | 580 |
| 2003-07-02 | 121 | 128 | 119 | 122 | 3,448,000 | 610 |
| 2003-07-01 | 121 | 122 | 119 | 119 | 1,388,000 | 595 |
| 2003-06-30 | 122 | 123 | 120 | 121 | 887,000 | 605 |
| 2003-06-27 | 125 | 125 | 122 | 123 | 1,579,000 | 615 |
| 2003-06-26 | 123 | 126 | 120 | 125 | 3,120,000 | 625 |
| 2003-06-25 | 117 | 126 | 116 | 125 | 6,300,000 | 625 |
| 2003-06-24 | 117 | 117 | 115 | 115 | 739,000 | 575 |
| 2003-06-23 | 115 | 119 | 114 | 118 | 2,418,000 | 590 |
| 2003-06-20 | 112 | 113 | 110 | 112 | 613,000 | 560 |
| 2003-06-19 | 113 | 114 | 111 | 113 | 591,000 | 565 |
| 2003-06-18 | 111 | 115 | 109 | 113 | 1,413,000 | 565 |
| 2003-06-17 | 111 | 112 | 109 | 110 | 743,000 | 550 |
| 2003-06-16 | 112 | 112 | 107 | 110 | 564,000 | 550 |
| 2003-06-13 | 111 | 112 | 110 | 112 | 1,068,000 | 560 |
| 2003-06-12 | 117 | 118 | 111 | 113 | 2,455,000 | 565 |
| 2003-06-11 | 110 | 117 | 109 | 114 | 5,990,000 | 570 |
| 2003-06-10 | 107 | 108 | 106 | 108 | 565,000 | 540 |
| 2003-06-09 | 106 | 108 | 105 | 108 | 994,000 | 540 |
| 2003-06-06 | 106 | 106 | 104 | 106 | 554,000 | 530 |
| 2003-06-05 | 102 | 108 | 102 | 107 | 2,010,000 | 535 |
| 2003-06-04 | 102 | 103 | 101 | 101 | 252,000 | 505 |
| 2003-06-03 | 102 | 103 | 101 | 102 | 273,000 | 510 |
| 2003-06-02 | 101 | 102 | 101 | 101 | 390,000 | 505 |
| 2003-05-30 | 102 | 102 | 101 | 101 | 325,000 | 505 |
| 2003-05-29 | 102 | 103 | 101 | 103 | 319,000 | 515 |
| 2003-05-28 | 102 | 103 | 101 | 101 | 350,000 | 505 |
| 2003-05-27 | 103 | 103 | 101 | 101 | 408,000 | 505 |
| 2003-05-26 | 104 | 104 | 102 | 103 | 568,000 | 515 |
| 2003-05-23 | 104 | 105 | 101 | 103 | 1,116,000 | 515 |
| 2003-05-22 | 111 | 111 | 100 | 102 | 1,923,000 | 510 |
| 2003-05-21 | 106 | 112 | 104 | 111 | 1,821,000 | 555 |
| 2003-05-20 | 105 | 105 | 103 | 105 | 236,000 | 525 |
| 2003-05-19 | 105 | 107 | 103 | 104 | 349,000 | 520 |
| 2003-05-16 | 106 | 107 | 104 | 106 | 283,000 | 530 |
| 2003-05-15 | 109 | 109 | 106 | 106 | 411,000 | 530 |
| 2003-05-14 | 107 | 109 | 105 | 109 | 761,000 | 545 |
| 2003-05-13 | 103 | 107 | 102 | 107 | 1,461,000 | 535 |
| 2003-05-12 | 103 | 104 | 101 | 102 | 433,000 | 510 |
| 2003-05-09 | 101 | 103 | 101 | 103 | 365,000 | 515 |
| 2003-05-08 | 103 | 103 | 101 | 101 | 227,000 | 505 |
| 2003-05-07 | 104 | 105 | 100 | 103 | 548,000 | 515 |
| 2003-05-06 | 104 | 106 | 103 | 103 | 297,000 | 515 |
| 2003-05-02 | 105 | 105 | 102 | 103 | 292,000 | 515 |
| 2003-05-01 | 102 | 106 | 101 | 105 | 380,000 | 525 |
| 2003-04-30 | 100 | 103 | 100 | 102 | 227,000 | 510 |
| 2003-04-28 | 101 | 102 | 100 | 100 | 312,000 | 500 |
| 2003-04-25 | 104 | 105 | 102 | 103 | 702,000 | 515 |
| 2003-04-24 | 107 | 107 | 104 | 105 | 568,000 | 525 |
| 2003-04-23 | 110 | 110 | 105 | 107 | 704,000 | 535 |
| 2003-04-22 | 111 | 111 | 107 | 109 | 678,000 | 545 |
| 2003-04-21 | 113 | 113 | 108 | 110 | 1,981,000 | 550 |
| 2003-04-18 | 106 | 112 | 105 | 112 | 3,221,000 | 560 |
| 2003-04-17 | 103 | 106 | 102 | 105 | 403,000 | 525 |
| 2003-04-16 | 107 | 108 | 102 | 102 | 543,000 | 510 |
| 2003-04-15 | 102 | 106 | 102 | 105 | 1,140,000 | 525 |
| 2003-04-14 | 103 | 103 | 99 | 100 | 636,000 | 500 |
| 2003-04-11 | 107 | 107 | 102 | 103 | 862,000 | 515 |
| 2003-04-10 | 109 | 109 | 105 | 105 | 553,000 | 525 |
| 2003-04-09 | 107 | 110 | 106 | 108 | 1,055,000 | 540 |
| 2003-04-08 | 109 | 109 | 106 | 108 | 997,000 | 540 |
| 2003-04-07 | 107 | 111 | 104 | 110 | 2,055,000 | 550 |
| 2003-04-04 | 106 | 107 | 104 | 106 | 1,466,000 | 530 |
| 2003-04-03 | 111 | 112 | 107 | 107 | 1,780,000 | 535 |
| 2003-04-02 | 110 | 110 | 106 | 110 | 2,414,000 | 550 |
| 2003-04-01 | 108 | 113 | 107 | 111 | 6,275,000 | 555 |
| 2003-03-31 | 107 | 114 | 104 | 108 | 21,974,000 | 540 |
| 2003-03-28 | 98 | 99 | 96 | 98 | 822,000 | 490 |
| 2003-03-27 | 96 | 98 | 96 | 98 | 766,000 | 490 |
| 2003-03-26 | 92 | 98 | 92 | 97 | 1,131,000 | 485 |
| 2003-03-25 | 92 | 93 | 89 | 92 | 1,293,000 | 460 |
| 2003-03-24 | 95 | 96 | 93 | 95 | 1,307,000 | 475 |
| 2003-03-20 | 90 | 92 | 89 | 91 | 349,000 | 455 |
| 2003-03-19 | 89 | 90 | 88 | 90 | 165,000 | 450 |
| 2003-03-18 | 87 | 90 | 87 | 90 | 258,000 | 450 |
| 2003-03-17 | 88 | 88 | 85 | 85 | 385,000 | 425 |
| 2003-03-14 | 91 | 92 | 89 | 90 | 769,000 | 450 |
| 2003-03-13 | 93 | 93 | 90 | 92 | 212,000 | 460 |
| 2003-03-12 | 89 | 92 | 89 | 89 | 547,000 | 445 |
| 2003-03-11 | 84 | 88 | 83 | 85 | 424,000 | 425 |
| 2003-03-10 | 91 | 91 | 83 | 88 | 698,000 | 440 |
| 2003-03-07 | 96 | 98 | 93 | 94 | 366,000 | 470 |
| 2003-03-06 | 95 | 100 | 95 | 99 | 1,026,000 | 495 |
| 2003-03-05 | 96 | 97 | 94 | 95 | 335,000 | 475 |
| 2003-03-04 | 98 | 98 | 95 | 96 | 499,000 | 480 |
| 2003-03-03 | 94 | 97 | 94 | 97 | 711,000 | 485 |
| 2003-02-28 | 95 | 96 | 93 | 94 | 345,000 | 470 |
| 2003-02-27 | 93 | 94 | 92 | 92 | 654,000 | 460 |
| 2003-02-26 | 95 | 96 | 94 | 94 | 223,000 | 470 |
| 2003-02-25 | 98 | 98 | 94 | 94 | 813,000 | 470 |
| 2003-02-24 | 97 | 99 | 97 | 98 | 310,000 | 490 |
| 2003-02-21 | 101 | 102 | 97 | 97 | 1,238,000 | 485 |
| 2003-02-20 | 104 | 105 | 101 | 103 | 2,325,000 | 515 |
| 2003-02-19 | 100 | 104 | 100 | 102 | 2,644,000 | 510 |
| 2003-02-18 | 99 | 100 | 95 | 98 | 912,000 | 490 |
| 2003-02-17 | 102 | 102 | 99 | 99 | 902,000 | 495 |
| 2003-02-14 | 101 | 104 | 100 | 102 | 3,489,000 | 510 |
| 2003-02-13 | 99 | 102 | 97 | 101 | 6,045,000 | 505 |
| 2003-02-12 | 93 | 97 | 91 | 97 | 1,574,000 | 485 |
| 2003-02-10 | 91 | 93 | 90 | 93 | 582,000 | 465 |
| 2003-02-07 | 93 | 94 | 91 | 92 | 766,000 | 460 |
| 2003-02-06 | 92 | 95 | 90 | 95 | 1,511,000 | 475 |
| 2003-02-05 | 86 | 91 | 86 | 91 | 628,000 | 455 |
| 2003-02-04 | 89 | 89 | 86 | 86 | 371,000 | 430 |
| 2003-02-03 | 83 | 88 | 83 | 88 | 546,000 | 440 |
| 2003-01-31 | 86 | 86 | 84 | 84 | 370,000 | 420 |
| 2003-01-30 | 86 | 87 | 85 | 86 | 275,000 | 430 |
| 2003-01-29 | 89 | 89 | 86 | 87 | 648,000 | 435 |
| 2003-01-28 | 89 | 90 | 87 | 87 | 493,000 | 435 |
| 2003-01-27 | 89 | 92 | 87 | 90 | 644,000 | 450 |
| 2003-01-24 | 90 | 91 | 88 | 88 | 561,000 | 440 |
| 2003-01-23 | 93 | 94 | 89 | 92 | 908,000 | 460 |
| 2003-01-22 | 96 | 98 | 92 | 94 | 3,230,000 | 470 |
| 2003-01-21 | 88 | 94 | 87 | 92 | 2,398,000 | 460 |
| 2003-01-20 | 87 | 88 | 85 | 86 | 750,000 | 430 |
| 2003-01-17 | 82 | 88 | 82 | 88 | 889,000 | 440 |
| 2003-01-16 | 80 | 82 | 79 | 82 | 498,000 | 410 |
| 2003-01-15 | 84 | 84 | 82 | 83 | 350,000 | 415 |
| 2003-01-14 | 79 | 85 | 78 | 85 | 637,000 | 425 |
| 2003-01-10 | 75 | 79 | 74 | 79 | 296,000 | 395 |
| 2003-01-09 | 75 | 75 | 74 | 75 | 210,000 | 375 |
| 2003-01-08 | 76 | 78 | 76 | 77 | 81,000 | 385 |
| 2003-01-07 | 80 | 81 | 77 | 77 | 118,000 | 385 |
| 2003-01-06 | 76 | 79 | 76 | 79 | 195,000 | 395 |
分割・併合履歴 ： [2017-09-27]1株→0.2株