1. HOME >
  2. 株価時系列 >
  3. 9065 >
  4. 2004年

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
2004-12-30285285283283210,0001,415
2004-12-29284285282284450,0001,420
2004-12-28280283280282309,0001,410
2004-12-27278282278281605,0001,405
2004-12-24281284281282738,0001,410
2004-12-22284287282283948,0001,415
2004-12-21283284279281799,0001,405
2004-12-20278285277283986,0001,415
2004-12-17275278274277492,0001,385
2004-12-16274277271273639,0001,365
2004-12-15272278269276786,0001,380
2004-12-14271272266270795,0001,350
2004-12-13277277268268740,0001,340
2004-12-102682752682721,088,0001,360
2004-12-09275275270270654,0001,350
2004-12-08276277274275877,0001,375
2004-12-07282283278280552,0001,400
2004-12-06281284279282568,0001,410
2004-12-03282284279279910,0001,395
2004-12-02288288283284788,0001,420
2004-12-012892892822851,816,0001,425
2004-11-302922952862906,882,0001,450
2004-11-29269278269277953,0001,385
2004-11-26268272266269491,0001,345
2004-11-25267268262267840,0001,335
2004-11-24271272269269509,0001,345
2004-11-22272273268270767,0001,350
2004-11-19281281276277467,0001,385
2004-11-18282284277278694,0001,390
2004-11-17277283277281819,0001,405
2004-11-16282285279279647,0001,395
2004-11-152822872802821,410,0001,410
2004-11-12275280275277565,0001,385
2004-11-11279281272273655,0001,365
2004-11-10276281276280641,0001,400
2004-11-09280285280281515,0001,405
2004-11-08284286282282566,0001,410
2004-11-052862902822841,218,0001,420
2004-11-042812882812841,457,0001,420
2004-11-022772802742761,049,0001,380
2004-11-012692832642802,393,0001,400
2004-10-292792802722741,835,0001,370
2004-10-282822842792821,114,0001,410
2004-10-272812832762771,006,0001,385
2004-10-262872872762771,638,0001,385
2004-10-252822872822841,246,0001,420
2004-10-222842952832912,763,0001,455
2004-10-21288289281282913,0001,410
2004-10-202892892842871,476,0001,435
2004-10-192952962892911,061,0001,455
2004-10-182983002902921,212,0001,460
2004-10-152882992882981,414,0001,490
2004-10-143023042932952,371,0001,475
2004-10-133153163033042,810,0001,520
2004-10-123153213103135,214,0001,565
2004-10-083093193083168,353,0001,580
2004-10-073103163053105,273,0001,550
2004-10-063033103033052,507,0001,525
2004-10-052993182963089,505,0001,540
2004-10-043003002942981,395,0001,490
2004-10-012942992922962,278,0001,480
2004-09-302852962842931,682,0001,465
2004-09-292892922812821,859,0001,410
2004-09-282832882802861,592,0001,430
2004-09-272902912852861,195,0001,430
2004-09-242872932872901,366,0001,450
2004-09-223033042932961,780,0001,480
2004-09-212993062973001,824,0001,500
2004-09-173063072963002,783,0001,500
2004-09-163013093013062,014,0001,530
2004-09-153093143043042,543,0001,520
2004-09-143203213093096,933,0001,545
2004-09-1331232730931918,590,0001,595
2004-09-1030331829931119,105,0001,555
2004-09-093043122993025,740,0001,510
2004-09-0831131530130312,519,0001,515
2004-09-0728731728731624,618,0001,580
2004-09-062832912812882,005,0001,440
2004-09-032892892812832,273,0001,415
2004-09-022932962862862,875,0001,430
2004-09-012862932832923,834,0001,460
2004-08-312822882822871,812,0001,435
2004-08-302912922862871,570,0001,435
2004-08-272922942892931,568,0001,465
2004-08-263003012912942,314,0001,470
2004-08-252972992932982,178,0001,490
2004-08-243043052932983,884,0001,490
2004-08-232953062903036,779,0001,515
2004-08-202782972782974,699,0001,485
2004-08-192832872802822,201,0001,410
2004-08-182852882752833,760,0001,415
2004-08-172962972862862,897,0001,430
2004-08-163043052912943,866,0001,470
2004-08-133033122983019,897,0001,505
2004-08-122983062962962,403,0001,480
2004-08-112933082923027,714,0001,510
2004-08-102942992892903,436,0001,450
2004-08-092852992852963,600,0001,480
2004-08-062852972852924,434,0001,460
2004-08-053013062922997,216,0001,495
2004-08-0430131029030614,542,0001,530
2004-08-0333233930731179,272,0001,555
2004-08-0229132328932272,543,0001,610
2004-07-3027630127628640,819,0001,430
2004-07-292682712622683,909,0001,340
2004-07-282652762582728,097,0001,360
2004-07-272692722592606,343,0001,300
2004-07-2626527825727313,268,0001,365
2004-07-2328929626927044,551,0001,350
2004-07-2225629925429271,570,0001,460
2004-07-212322432322425,679,0001,210
2004-07-202292362272302,201,0001,150
2004-07-162282312232291,036,0001,145
2004-07-152292322242291,538,0001,145
2004-07-142322352262272,132,0001,135
2004-07-132252332252302,671,0001,150
2004-07-12225225222224487,0001,120
2004-07-09219222218222640,0001,110
2004-07-08222224218218540,0001,090
2004-07-07220220214218992,0001,090
2004-07-06224228223224575,0001,120
2004-07-05230230223224970,0001,120
2004-07-022202302202281,406,0001,140
2004-07-012282292212241,147,0001,120
2004-06-302292302262281,226,0001,140
2004-06-292272312262282,891,0001,140
2004-06-282192232182221,626,0001,110
2004-06-252152192132171,451,0001,085
2004-06-242172172142151,002,0001,075
2004-06-232142192132143,908,0001,070
2004-06-222072142062132,302,0001,065
2004-06-21208209206207545,0001,035
2004-06-182092092032061,009,0001,030
2004-06-172052082032081,590,0001,040
2004-06-162052112022033,465,0001,015
2004-06-15205206203203407,0001,015
2004-06-14207207203204651,0001,020
2004-06-112002052002041,847,0001,020
2004-06-10199200197200389,0001,000
2004-06-09200200197200544,0001,000
2004-06-08200202198200950,0001,000
2004-06-07196203194199828,000995
2004-06-04192194190194687,000970
2004-06-03192196192192722,000960
2004-06-021971981901921,028,000960
2004-06-01200201197199473,000995
2004-05-31199204198201594,0001,005
2004-05-28199199197199441,000995
2004-05-27199199195195451,000975
2004-05-26203206195197601,000985
2004-05-25209209198200529,0001,000
2004-05-242002101992061,418,0001,030
2004-05-211941971911951,111,000975
2004-05-20185190182189680,000945
2004-05-19177186177185388,000925
2004-05-18166180165177730,000885
2004-05-17176177166169927,000845
2004-05-14181186180181703,000905
2004-05-13190190181184879,000920
2004-05-121921921841901,063,000950
2004-05-111691821621821,713,000910
2004-05-101881911671682,418,000840
2004-05-072022031961991,327,000995
2004-05-062042112032031,142,0001,015
2004-04-30204205201203978,0001,015
2004-04-28212212207209736,0001,045
2004-04-27205212203212851,0001,060
2004-04-262062092012071,080,0001,035
2004-04-23218218209210915,0001,050
2004-04-22223224217218782,0001,090
2004-04-212122232112211,323,0001,105
2004-04-20209216209214820,0001,070
2004-04-192232242032141,843,0001,070
2004-04-162242272192221,613,0001,110
2004-04-152292322122242,647,0001,120
2004-04-142242372242302,336,0001,150
2004-04-132362382272294,680,0001,145
2004-04-122142242132224,594,0001,110
2004-04-092032071972033,402,0001,015
2004-04-081952111942116,385,0001,055
2004-04-071871951871942,529,000970
2004-04-061881901851872,125,000935
2004-04-051901921871881,811,000940
2004-04-021871911841894,345,000945
2004-04-011781851771844,268,000920
2004-03-311781801761792,919,000895
2004-03-301801821761782,950,000890
2004-03-291751791741782,351,000890
2004-03-261761781711721,782,000860
2004-03-251791811701755,159,000875
2004-03-2415917615817610,358,000880
2004-03-231581581531571,464,000785
2004-03-221571601561591,291,000795
2004-03-191531581521541,338,000770
2004-03-181621621541562,393,000780
2004-03-171601631591603,043,000800
2004-03-161521591511573,593,000785
2004-03-151531551501533,202,000765
2004-03-121401491401483,374,000740
2004-03-11139143139143739,000715
2004-03-10143144141142878,000710
2004-03-09144145142144762,000720
2004-03-081441471431442,469,000720
2004-03-051461461421442,955,000720
2004-03-041431461411445,051,000720
2004-03-031381441371427,899,000710
2004-03-021371371341362,360,000680
2004-03-011311381301378,474,000685
2004-02-27129130127129502,000645
2004-02-26128129127128515,000640
2004-02-25128130128129391,000645
2004-02-24129130127127478,000635
2004-02-23130132129132794,000660
2004-02-20128130127129535,000645
2004-02-19130130127128495,000640
2004-02-18131131129131398,000655
2004-02-17132132129130866,000650
2004-02-161271331261331,482,000665
2004-02-13126126123125563,000625
2004-02-12128129126126140,000630
2004-02-10126129124128536,000640
2004-02-09126128125125182,000625
2004-02-06126126124125172,000625
2004-02-05124127124126350,000630
2004-02-04128129127127294,000635
2004-02-031301321231301,000,000650
2004-02-02127132127131589,000655
2004-01-30129130128128226,000640
2004-01-29130130129129918,000645
2004-01-28131132130131484,000655
2004-01-27132133131131428,000655
2004-01-26133134131133502,000665
2004-01-23132134131132629,000660
2004-01-22132133131132623,000660
2004-01-21131132130131418,000655
2004-01-20133134131131557,000655
2004-01-19131133130132413,000660
2004-01-16130132129130455,000650
2004-01-15131133130130404,000650
2004-01-14130132129131539,000655
2004-01-13133134130130654,000650
2004-01-09133134132134797,000670
2004-01-081341341321331,121,000665
2004-01-071321341301331,162,000665
2004-01-061321351311321,451,000660
2004-01-05132132129132761,000660

分割・併合履歴 ： [2017-09-27]1株→0.2株