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
2003-12-30126129126127797,000635
2003-12-29122125122125910,000625
2003-12-26121122119121360,000605
2003-12-25117121115121646,000605
2003-12-24118119116117591,000585
2003-12-22120120116117595,000585
2003-12-19121122119120449,000600
2003-12-18119121118120427,000600
2003-12-17123123119119807,000595
2003-12-161201261181221,401,000610
2003-12-15118121118120362,000600
2003-12-12120121116117852,000585
2003-12-11115118114117359,000585
2003-12-10115116113114352,000570
2003-12-09118121115117955,000585
2003-12-081151201141171,028,000585
2003-12-05116116114115284,000575
2003-12-04114116114116299,000580
2003-12-03113116113114384,000570
2003-12-02116117114114382,000570
2003-12-01112116111115482,000575
2003-11-28115116114116393,000580
2003-11-27113118113116725,000580
2003-11-26113114112113286,000565
2003-11-25114115112112511,000560
2003-11-211061121051101,206,000550
2003-11-201051061021052,266,000525
2003-11-19104105102103924,000515
2003-11-18107108101105911,000525
2003-11-17110111105106849,000530
2003-11-14120121116117546,000585
2003-11-131171231171211,216,000605
2003-11-12116118116116488,000580
2003-11-111211211161171,076,000585
2003-11-10123124122122412,000610
2003-11-07124125123124324,000620
2003-11-06125126123123508,000615
2003-11-05126127123125480,000625
2003-11-04128129126128516,000640
2003-10-31128130126126370,000630
2003-10-30127130127128635,000640
2003-10-29127128126126447,000630
2003-10-28128128126126196,000630
2003-10-27130130126126434,000630
2003-10-24125129125126839,000630
2003-10-231301301221221,155,000610
2003-10-22134134131131615,000655
2003-10-211371371341341,056,000670
2003-10-201341351321341,101,000670
2003-10-17136136133133703,000665
2003-10-161351371341361,104,000680
2003-10-15134136134134765,000670
2003-10-14138139133134708,000670
2003-10-101351381351371,300,000685
2003-10-091351361321341,147,000670
2003-10-08136137132132840,000660
2003-10-071381401361361,775,000680
2003-10-061401411341372,471,000685
2003-10-031321401301384,368,000690
2003-10-021281321271322,763,000660
2003-10-011231261221251,828,000625
2003-09-30125125122122361,000610
2003-09-29127127123123368,000615
2003-09-261211271201261,217,000630
2003-09-251221231171211,191,000605
2003-09-24128129125125743,000625
2003-09-221311311271281,049,000640
2003-09-19128131128129960,000645
2003-09-18130130128129712,000645
2003-09-171321331291302,060,000650
2003-09-161341341311311,987,000655
2003-09-121331371321332,241,000665
2003-09-111341361321321,137,000660
2003-09-101341351321321,201,000660
2003-09-091311371301371,991,000685
2003-09-081311311291291,015,000645
2003-09-05134134130130982,000650
2003-09-041331351321331,274,000665
2003-09-031381381321321,340,000660
2003-09-02140140136137989,000685
2003-09-01136138134138698,000690
2003-08-291361381351371,031,000685
2003-08-281381391351361,104,000680
2003-08-271421431381392,594,000695
2003-08-261371431351432,853,000715
2003-08-251401411371371,739,000685
2003-08-221361421341424,740,000710
2003-08-211371381351371,254,000685
2003-08-201361401361382,644,000690
2003-08-191381381331362,163,000680
2003-08-181381391351363,384,000680
2003-08-151381421321358,101,000675
2003-08-141231311231292,331,000645
2003-08-13124125122123388,000615
2003-08-12124126123123547,000615
2003-08-11121127121124733,000620
2003-08-08126126120123740,000615
2003-08-071221281201251,619,000625
2003-08-06120122118122486,000610
2003-08-05123123117122813,000610
2003-08-04126126123124560,000620
2003-08-01123127122127845,000635
2003-07-311251271221221,084,000610
2003-07-301251281221252,925,000625
2003-07-2912513312412614,754,000630
2003-07-28115116114116417,000580
2003-07-25118118114114600,000570
2003-07-241161181141151,039,000575
2003-07-23108115107115848,000575
2003-07-22109110106108474,000540
2003-07-18105108105108668,000540
2003-07-17109110107107650,000535
2003-07-16115116110111720,000555
2003-07-15117119116116723,000580
2003-07-14116118116117186,000585
2003-07-11117118116116290,000580
2003-07-10120120117118498,000590
2003-07-09118119116117362,000585
2003-07-08122122118119921,000595
2003-07-07121123120120653,000600
2003-07-04118122118120866,000600
2003-07-031241251161161,397,000580
2003-07-021211281191223,448,000610
2003-07-011211221191191,388,000595
2003-06-30122123120121887,000605
2003-06-271251251221231,579,000615
2003-06-261231261201253,120,000625
2003-06-251171261161256,300,000625
2003-06-24117117115115739,000575
2003-06-231151191141182,418,000590
2003-06-20112113110112613,000560
2003-06-19113114111113591,000565
2003-06-181111151091131,413,000565
2003-06-17111112109110743,000550
2003-06-16112112107110564,000550
2003-06-131111121101121,068,000560
2003-06-121171181111132,455,000565
2003-06-111101171091145,990,000570
2003-06-10107108106108565,000540
2003-06-09106108105108994,000540
2003-06-06106106104106554,000530
2003-06-051021081021072,010,000535
2003-06-04102103101101252,000505
2003-06-03102103101102273,000510
2003-06-02101102101101390,000505
2003-05-30102102101101325,000505
2003-05-29102103101103319,000515
2003-05-28102103101101350,000505
2003-05-27103103101101408,000505
2003-05-26104104102103568,000515
2003-05-231041051011031,116,000515
2003-05-221111111001021,923,000510
2003-05-211061121041111,821,000555
2003-05-20105105103105236,000525
2003-05-19105107103104349,000520
2003-05-16106107104106283,000530
2003-05-15109109106106411,000530
2003-05-14107109105109761,000545
2003-05-131031071021071,461,000535
2003-05-12103104101102433,000510
2003-05-09101103101103365,000515
2003-05-08103103101101227,000505
2003-05-07104105100103548,000515
2003-05-06104106103103297,000515
2003-05-02105105102103292,000515
2003-05-01102106101105380,000525
2003-04-30100103100102227,000510
2003-04-28101102100100312,000500
2003-04-25104105102103702,000515
2003-04-24107107104105568,000525
2003-04-23110110105107704,000535
2003-04-22111111107109678,000545
2003-04-211131131081101,981,000550
2003-04-181061121051123,221,000560
2003-04-17103106102105403,000525
2003-04-16107108102102543,000510
2003-04-151021061021051,140,000525
2003-04-1410310399100636,000500
2003-04-11107107102103862,000515
2003-04-10109109105105553,000525
2003-04-091071101061081,055,000540
2003-04-08109109106108997,000540
2003-04-071071111041102,055,000550
2003-04-041061071041061,466,000530
2003-04-031111121071071,780,000535
2003-04-021101101061102,414,000550
2003-04-011081131071116,275,000555
2003-03-3110711410410821,974,000540
2003-03-2898999698822,000490
2003-03-2796989698766,000490
2003-03-26929892971,131,000485
2003-03-25929389921,293,000460
2003-03-24959693951,307,000475
2003-03-2090928991349,000455
2003-03-1989908890165,000450
2003-03-1887908790258,000450
2003-03-1788888585385,000425
2003-03-1491928990769,000450
2003-03-1393939092212,000460
2003-03-1289928989547,000445
2003-03-1184888385424,000425
2003-03-1091918388698,000440
2003-03-0796989394366,000470
2003-03-069510095991,026,000495
2003-03-0596979495335,000475
2003-03-0498989596499,000480
2003-03-0394979497711,000485
2003-02-2895969394345,000470
2003-02-2793949292654,000460
2003-02-2695969494223,000470
2003-02-2598989494813,000470
2003-02-2497999798310,000490
2003-02-2110110297971,238,000485
2003-02-201041051011032,325,000515
2003-02-191001041001022,644,000510
2003-02-18991009598912,000490
2003-02-171021029999902,000495
2003-02-141011041001023,489,000510
2003-02-1399102971016,045,000505
2003-02-12939791971,574,000485
2003-02-1091939093582,000465
2003-02-0793949192766,000460
2003-02-06929590951,511,000475
2003-02-0586918691628,000455
2003-02-0489898686371,000430
2003-02-0383888388546,000440
2003-01-3186868484370,000420
2003-01-3086878586275,000430
2003-01-2989898687648,000435
2003-01-2889908787493,000435
2003-01-2789928790644,000450
2003-01-2490918888561,000440
2003-01-2393948992908,000460
2003-01-22969892943,230,000470
2003-01-21889487922,398,000460
2003-01-2087888586750,000430
2003-01-1782888288889,000440
2003-01-1680827982498,000410
2003-01-1584848283350,000415
2003-01-1479857885637,000425
2003-01-1075797479296,000395
2003-01-0975757475210,000375
2003-01-087678767781,000385
2003-01-0780817777118,000385
2003-01-0676797679195,000395

分割・併合履歴 : [2017-09-27]1株→0.2株