9065 山九(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	285	285	283	283	210,000	1,415
2004-12-29	284	285	282	284	450,000	1,420
2004-12-28	280	283	280	282	309,000	1,410
2004-12-27	278	282	278	281	605,000	1,405
2004-12-24	281	284	281	282	738,000	1,410
2004-12-22	284	287	282	283	948,000	1,415
2004-12-21	283	284	279	281	799,000	1,405
2004-12-20	278	285	277	283	986,000	1,415
2004-12-17	275	278	274	277	492,000	1,385
2004-12-16	274	277	271	273	639,000	1,365
2004-12-15	272	278	269	276	786,000	1,380
2004-12-14	271	272	266	270	795,000	1,350
2004-12-13	277	277	268	268	740,000	1,340
2004-12-10	268	275	268	272	1,088,000	1,360
2004-12-09	275	275	270	270	654,000	1,350
2004-12-08	276	277	274	275	877,000	1,375
2004-12-07	282	283	278	280	552,000	1,400
2004-12-06	281	284	279	282	568,000	1,410
2004-12-03	282	284	279	279	910,000	1,395
2004-12-02	288	288	283	284	788,000	1,420
2004-12-01	289	289	282	285	1,816,000	1,425
2004-11-30	292	295	286	290	6,882,000	1,450
2004-11-29	269	278	269	277	953,000	1,385
2004-11-26	268	272	266	269	491,000	1,345
2004-11-25	267	268	262	267	840,000	1,335
2004-11-24	271	272	269	269	509,000	1,345
2004-11-22	272	273	268	270	767,000	1,350
2004-11-19	281	281	276	277	467,000	1,385
2004-11-18	282	284	277	278	694,000	1,390
2004-11-17	277	283	277	281	819,000	1,405
2004-11-16	282	285	279	279	647,000	1,395
2004-11-15	282	287	280	282	1,410,000	1,410
2004-11-12	275	280	275	277	565,000	1,385
2004-11-11	279	281	272	273	655,000	1,365
2004-11-10	276	281	276	280	641,000	1,400
2004-11-09	280	285	280	281	515,000	1,405
2004-11-08	284	286	282	282	566,000	1,410
2004-11-05	286	290	282	284	1,218,000	1,420
2004-11-04	281	288	281	284	1,457,000	1,420
2004-11-02	277	280	274	276	1,049,000	1,380
2004-11-01	269	283	264	280	2,393,000	1,400
2004-10-29	279	280	272	274	1,835,000	1,370
2004-10-28	282	284	279	282	1,114,000	1,410
2004-10-27	281	283	276	277	1,006,000	1,385
2004-10-26	287	287	276	277	1,638,000	1,385
2004-10-25	282	287	282	284	1,246,000	1,420
2004-10-22	284	295	283	291	2,763,000	1,455
2004-10-21	288	289	281	282	913,000	1,410
2004-10-20	289	289	284	287	1,476,000	1,435
2004-10-19	295	296	289	291	1,061,000	1,455
2004-10-18	298	300	290	292	1,212,000	1,460
2004-10-15	288	299	288	298	1,414,000	1,490
2004-10-14	302	304	293	295	2,371,000	1,475
2004-10-13	315	316	303	304	2,810,000	1,520
2004-10-12	315	321	310	313	5,214,000	1,565
2004-10-08	309	319	308	316	8,353,000	1,580
2004-10-07	310	316	305	310	5,273,000	1,550
2004-10-06	303	310	303	305	2,507,000	1,525
2004-10-05	299	318	296	308	9,505,000	1,540
2004-10-04	300	300	294	298	1,395,000	1,490
2004-10-01	294	299	292	296	2,278,000	1,480
2004-09-30	285	296	284	293	1,682,000	1,465
2004-09-29	289	292	281	282	1,859,000	1,410
2004-09-28	283	288	280	286	1,592,000	1,430
2004-09-27	290	291	285	286	1,195,000	1,430
2004-09-24	287	293	287	290	1,366,000	1,450
2004-09-22	303	304	293	296	1,780,000	1,480
2004-09-21	299	306	297	300	1,824,000	1,500
2004-09-17	306	307	296	300	2,783,000	1,500
2004-09-16	301	309	301	306	2,014,000	1,530
2004-09-15	309	314	304	304	2,543,000	1,520
2004-09-14	320	321	309	309	6,933,000	1,545
2004-09-13	312	327	309	319	18,590,000	1,595
2004-09-10	303	318	299	311	19,105,000	1,555
2004-09-09	304	312	299	302	5,740,000	1,510
2004-09-08	311	315	301	303	12,519,000	1,515
2004-09-07	287	317	287	316	24,618,000	1,580
2004-09-06	283	291	281	288	2,005,000	1,440
2004-09-03	289	289	281	283	2,273,000	1,415
2004-09-02	293	296	286	286	2,875,000	1,430
2004-09-01	286	293	283	292	3,834,000	1,460
2004-08-31	282	288	282	287	1,812,000	1,435
2004-08-30	291	292	286	287	1,570,000	1,435
2004-08-27	292	294	289	293	1,568,000	1,465
2004-08-26	300	301	291	294	2,314,000	1,470
2004-08-25	297	299	293	298	2,178,000	1,490
2004-08-24	304	305	293	298	3,884,000	1,490
2004-08-23	295	306	290	303	6,779,000	1,515
2004-08-20	278	297	278	297	4,699,000	1,485
2004-08-19	283	287	280	282	2,201,000	1,410
2004-08-18	285	288	275	283	3,760,000	1,415
2004-08-17	296	297	286	286	2,897,000	1,430
2004-08-16	304	305	291	294	3,866,000	1,470
2004-08-13	303	312	298	301	9,897,000	1,505
2004-08-12	298	306	296	296	2,403,000	1,480
2004-08-11	293	308	292	302	7,714,000	1,510
2004-08-10	294	299	289	290	3,436,000	1,450
2004-08-09	285	299	285	296	3,600,000	1,480
2004-08-06	285	297	285	292	4,434,000	1,460
2004-08-05	301	306	292	299	7,216,000	1,495
2004-08-04	301	310	290	306	14,542,000	1,530
2004-08-03	332	339	307	311	79,272,000	1,555
2004-08-02	291	323	289	322	72,543,000	1,610
2004-07-30	276	301	276	286	40,819,000	1,430
2004-07-29	268	271	262	268	3,909,000	1,340
2004-07-28	265	276	258	272	8,097,000	1,360
2004-07-27	269	272	259	260	6,343,000	1,300
2004-07-26	265	278	257	273	13,268,000	1,365
2004-07-23	289	296	269	270	44,551,000	1,350
2004-07-22	256	299	254	292	71,570,000	1,460
2004-07-21	232	243	232	242	5,679,000	1,210
2004-07-20	229	236	227	230	2,201,000	1,150
2004-07-16	228	231	223	229	1,036,000	1,145
2004-07-15	229	232	224	229	1,538,000	1,145
2004-07-14	232	235	226	227	2,132,000	1,135
2004-07-13	225	233	225	230	2,671,000	1,150
2004-07-12	225	225	222	224	487,000	1,120
2004-07-09	219	222	218	222	640,000	1,110
2004-07-08	222	224	218	218	540,000	1,090
2004-07-07	220	220	214	218	992,000	1,090
2004-07-06	224	228	223	224	575,000	1,120
2004-07-05	230	230	223	224	970,000	1,120
2004-07-02	220	230	220	228	1,406,000	1,140
2004-07-01	228	229	221	224	1,147,000	1,120
2004-06-30	229	230	226	228	1,226,000	1,140
2004-06-29	227	231	226	228	2,891,000	1,140
2004-06-28	219	223	218	222	1,626,000	1,110
2004-06-25	215	219	213	217	1,451,000	1,085
2004-06-24	217	217	214	215	1,002,000	1,075
2004-06-23	214	219	213	214	3,908,000	1,070
2004-06-22	207	214	206	213	2,302,000	1,065
2004-06-21	208	209	206	207	545,000	1,035
2004-06-18	209	209	203	206	1,009,000	1,030
2004-06-17	205	208	203	208	1,590,000	1,040
2004-06-16	205	211	202	203	3,465,000	1,015
2004-06-15	205	206	203	203	407,000	1,015
2004-06-14	207	207	203	204	651,000	1,020
2004-06-11	200	205	200	204	1,847,000	1,020
2004-06-10	199	200	197	200	389,000	1,000
2004-06-09	200	200	197	200	544,000	1,000
2004-06-08	200	202	198	200	950,000	1,000
2004-06-07	196	203	194	199	828,000	995
2004-06-04	192	194	190	194	687,000	970
2004-06-03	192	196	192	192	722,000	960
2004-06-02	197	198	190	192	1,028,000	960
2004-06-01	200	201	197	199	473,000	995
2004-05-31	199	204	198	201	594,000	1,005
2004-05-28	199	199	197	199	441,000	995
2004-05-27	199	199	195	195	451,000	975
2004-05-26	203	206	195	197	601,000	985
2004-05-25	209	209	198	200	529,000	1,000
2004-05-24	200	210	199	206	1,418,000	1,030
2004-05-21	194	197	191	195	1,111,000	975
2004-05-20	185	190	182	189	680,000	945
2004-05-19	177	186	177	185	388,000	925
2004-05-18	166	180	165	177	730,000	885
2004-05-17	176	177	166	169	927,000	845
2004-05-14	181	186	180	181	703,000	905
2004-05-13	190	190	181	184	879,000	920
2004-05-12	192	192	184	190	1,063,000	950
2004-05-11	169	182	162	182	1,713,000	910
2004-05-10	188	191	167	168	2,418,000	840
2004-05-07	202	203	196	199	1,327,000	995
2004-05-06	204	211	203	203	1,142,000	1,015
2004-04-30	204	205	201	203	978,000	1,015
2004-04-28	212	212	207	209	736,000	1,045
2004-04-27	205	212	203	212	851,000	1,060
2004-04-26	206	209	201	207	1,080,000	1,035
2004-04-23	218	218	209	210	915,000	1,050
2004-04-22	223	224	217	218	782,000	1,090
2004-04-21	212	223	211	221	1,323,000	1,105
2004-04-20	209	216	209	214	820,000	1,070
2004-04-19	223	224	203	214	1,843,000	1,070
2004-04-16	224	227	219	222	1,613,000	1,110
2004-04-15	229	232	212	224	2,647,000	1,120
2004-04-14	224	237	224	230	2,336,000	1,150
2004-04-13	236	238	227	229	4,680,000	1,145
2004-04-12	214	224	213	222	4,594,000	1,110
2004-04-09	203	207	197	203	3,402,000	1,015
2004-04-08	195	211	194	211	6,385,000	1,055
2004-04-07	187	195	187	194	2,529,000	970
2004-04-06	188	190	185	187	2,125,000	935
2004-04-05	190	192	187	188	1,811,000	940
2004-04-02	187	191	184	189	4,345,000	945
2004-04-01	178	185	177	184	4,268,000	920
2004-03-31	178	180	176	179	2,919,000	895
2004-03-30	180	182	176	178	2,950,000	890
2004-03-29	175	179	174	178	2,351,000	890
2004-03-26	176	178	171	172	1,782,000	860
2004-03-25	179	181	170	175	5,159,000	875
2004-03-24	159	176	158	176	10,358,000	880
2004-03-23	158	158	153	157	1,464,000	785
2004-03-22	157	160	156	159	1,291,000	795
2004-03-19	153	158	152	154	1,338,000	770
2004-03-18	162	162	154	156	2,393,000	780
2004-03-17	160	163	159	160	3,043,000	800
2004-03-16	152	159	151	157	3,593,000	785
2004-03-15	153	155	150	153	3,202,000	765
2004-03-12	140	149	140	148	3,374,000	740
2004-03-11	139	143	139	143	739,000	715
2004-03-10	143	144	141	142	878,000	710
2004-03-09	144	145	142	144	762,000	720
2004-03-08	144	147	143	144	2,469,000	720
2004-03-05	146	146	142	144	2,955,000	720
2004-03-04	143	146	141	144	5,051,000	720
2004-03-03	138	144	137	142	7,899,000	710
2004-03-02	137	137	134	136	2,360,000	680
2004-03-01	131	138	130	137	8,474,000	685
2004-02-27	129	130	127	129	502,000	645
2004-02-26	128	129	127	128	515,000	640
2004-02-25	128	130	128	129	391,000	645
2004-02-24	129	130	127	127	478,000	635
2004-02-23	130	132	129	132	794,000	660
2004-02-20	128	130	127	129	535,000	645
2004-02-19	130	130	127	128	495,000	640
2004-02-18	131	131	129	131	398,000	655
2004-02-17	132	132	129	130	866,000	650
2004-02-16	127	133	126	133	1,482,000	665
2004-02-13	126	126	123	125	563,000	625
2004-02-12	128	129	126	126	140,000	630
2004-02-10	126	129	124	128	536,000	640
2004-02-09	126	128	125	125	182,000	625
2004-02-06	126	126	124	125	172,000	625
2004-02-05	124	127	124	126	350,000	630
2004-02-04	128	129	127	127	294,000	635
2004-02-03	130	132	123	130	1,000,000	650
2004-02-02	127	132	127	131	589,000	655
2004-01-30	129	130	128	128	226,000	640
2004-01-29	130	130	129	129	918,000	645
2004-01-28	131	132	130	131	484,000	655
2004-01-27	132	133	131	131	428,000	655
2004-01-26	133	134	131	133	502,000	665
2004-01-23	132	134	131	132	629,000	660
2004-01-22	132	133	131	132	623,000	660
2004-01-21	131	132	130	131	418,000	655
2004-01-20	133	134	131	131	557,000	655
2004-01-19	131	133	130	132	413,000	660
2004-01-16	130	132	129	130	455,000	650
2004-01-15	131	133	130	130	404,000	650
2004-01-14	130	132	129	131	539,000	655
2004-01-13	133	134	130	130	654,000	650
2004-01-09	133	134	132	134	797,000	670
2004-01-08	134	134	132	133	1,121,000	665
2004-01-07	132	134	130	133	1,162,000	665
2004-01-06	132	135	131	132	1,451,000	660
2004-01-05	132	132	129	132	761,000	660

分割・併合履歴： [2017-09-27]1株→0.2株