9065 山九(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 630 | 634 | 613 | 613 | 880,000 | 3,065 |
| 2005-12-29 | 604 | 643 | 602 | 634 | 4,813,000 | 3,170 |
| 2005-12-28 | 605 | 605 | 591 | 599 | 1,552,000 | 2,995 |
| 2005-12-27 | 613 | 613 | 601 | 604 | 1,271,000 | 3,020 |
| 2005-12-26 | 609 | 616 | 607 | 611 | 1,632,000 | 3,055 |
| 2005-12-22 | 617 | 617 | 604 | 605 | 1,331,000 | 3,025 |
| 2005-12-21 | 618 | 622 | 614 | 617 | 1,248,000 | 3,085 |
| 2005-12-20 | 619 | 619 | 608 | 617 | 1,713,000 | 3,085 |
| 2005-12-19 | 603 | 623 | 602 | 623 | 1,378,000 | 3,115 |
| 2005-12-16 | 592 | 610 | 592 | 600 | 1,280,000 | 3,000 |
| 2005-12-15 | 613 | 618 | 596 | 600 | 1,308,000 | 3,000 |
| 2005-12-14 | 638 | 638 | 614 | 617 | 1,708,000 | 3,085 |
| 2005-12-13 | 602 | 645 | 601 | 637 | 3,441,000 | 3,185 |
| 2005-12-12 | 604 | 609 | 601 | 601 | 1,472,000 | 3,005 |
| 2005-12-09 | 594 | 610 | 594 | 608 | 1,107,000 | 3,040 |
| 2005-12-08 | 611 | 613 | 593 | 604 | 697,000 | 3,020 |
| 2005-12-07 | 612 | 615 | 602 | 612 | 1,354,000 | 3,060 |
| 2005-12-06 | 601 | 621 | 600 | 611 | 2,049,000 | 3,055 |
| 2005-12-05 | 590 | 601 | 588 | 598 | 1,926,000 | 2,990 |
| 2005-12-02 | 555 | 604 | 555 | 593 | 5,027,000 | 2,965 |
| 2005-12-01 | 548 | 554 | 544 | 552 | 1,805,000 | 2,760 |
| 2005-11-30 | 544 | 546 | 535 | 546 | 1,868,000 | 2,730 |
| 2005-11-29 | 528 | 544 | 528 | 542 | 1,924,000 | 2,710 |
| 2005-11-28 | 526 | 531 | 519 | 526 | 1,812,000 | 2,630 |
| 2005-11-25 | 507 | 530 | 505 | 527 | 1,656,000 | 2,635 |
| 2005-11-24 | 521 | 522 | 504 | 505 | 1,532,000 | 2,525 |
| 2005-11-22 | 511 | 523 | 508 | 519 | 1,508,000 | 2,595 |
| 2005-11-21 | 530 | 531 | 506 | 511 | 3,520,000 | 2,555 |
| 2005-11-18 | 496 | 548 | 492 | 530 | 9,307,000 | 2,650 |
| 2005-11-17 | 459 | 487 | 458 | 486 | 2,766,000 | 2,430 |
| 2005-11-16 | 453 | 460 | 444 | 459 | 1,087,000 | 2,295 |
| 2005-11-15 | 462 | 469 | 455 | 460 | 705,000 | 2,300 |
| 2005-11-14 | 473 | 474 | 465 | 465 | 463,000 | 2,325 |
| 2005-11-11 | 477 | 477 | 470 | 472 | 573,000 | 2,360 |
| 2005-11-10 | 473 | 476 | 460 | 470 | 1,005,000 | 2,350 |
| 2005-11-09 | 473 | 479 | 472 | 475 | 836,000 | 2,375 |
| 2005-11-08 | 486 | 486 | 470 | 480 | 979,000 | 2,400 |
| 2005-11-07 | 498 | 499 | 480 | 486 | 1,217,000 | 2,430 |
| 2005-11-04 | 469 | 498 | 468 | 492 | 2,274,000 | 2,460 |
| 2005-11-02 | 467 | 474 | 465 | 471 | 1,349,000 | 2,355 |
| 2005-11-01 | 460 | 467 | 460 | 465 | 720,000 | 2,325 |
| 2005-10-31 | 456 | 464 | 453 | 460 | 1,622,000 | 2,300 |
| 2005-10-28 | 441 | 461 | 439 | 455 | 4,058,000 | 2,275 |
| 2005-10-27 | 421 | 443 | 420 | 441 | 3,647,000 | 2,205 |
| 2005-10-26 | 418 | 421 | 413 | 417 | 1,153,000 | 2,085 |
| 2005-10-25 | 412 | 420 | 410 | 416 | 707,000 | 2,080 |
| 2005-10-24 | 415 | 415 | 406 | 407 | 708,000 | 2,035 |
| 2005-10-21 | 413 | 415 | 408 | 414 | 695,000 | 2,070 |
| 2005-10-20 | 420 | 425 | 417 | 417 | 593,000 | 2,085 |
| 2005-10-19 | 422 | 425 | 411 | 420 | 761,000 | 2,100 |
| 2005-10-18 | 425 | 429 | 422 | 422 | 874,000 | 2,110 |
| 2005-10-17 | 427 | 430 | 423 | 425 | 686,000 | 2,125 |
| 2005-10-14 | 431 | 432 | 426 | 428 | 633,000 | 2,140 |
| 2005-10-13 | 427 | 435 | 425 | 432 | 1,628,000 | 2,160 |
| 2005-10-12 | 425 | 433 | 425 | 427 | 2,178,000 | 2,135 |
| 2005-10-11 | 409 | 419 | 409 | 416 | 686,000 | 2,080 |
| 2005-10-07 | 402 | 411 | 402 | 407 | 427,000 | 2,035 |
| 2005-10-06 | 415 | 417 | 402 | 403 | 678,000 | 2,015 |
| 2005-10-05 | 422 | 424 | 418 | 419 | 714,000 | 2,095 |
| 2005-10-04 | 429 | 429 | 420 | 423 | 841,000 | 2,115 |
| 2005-10-03 | 437 | 437 | 422 | 427 | 1,026,000 | 2,135 |
| 2005-09-30 | 422 | 435 | 422 | 427 | 2,184,000 | 2,135 |
| 2005-09-29 | 430 | 434 | 418 | 422 | 1,774,000 | 2,110 |
| 2005-09-28 | 410 | 428 | 410 | 426 | 4,545,000 | 2,130 |
| 2005-09-27 | 401 | 404 | 399 | 399 | 677,000 | 1,995 |
| 2005-09-26 | 402 | 404 | 398 | 402 | 736,000 | 2,010 |
| 2005-09-22 | 398 | 400 | 397 | 398 | 636,000 | 1,990 |
| 2005-09-21 | 402 | 407 | 400 | 402 | 846,000 | 2,010 |
| 2005-09-20 | 404 | 407 | 400 | 404 | 761,000 | 2,020 |
| 2005-09-16 | 408 | 408 | 398 | 400 | 950,000 | 2,000 |
| 2005-09-15 | 400 | 408 | 398 | 404 | 1,425,000 | 2,020 |
| 2005-09-14 | 400 | 403 | 397 | 399 | 978,000 | 1,995 |
| 2005-09-13 | 392 | 409 | 390 | 404 | 2,779,000 | 2,020 |
| 2005-09-12 | 406 | 412 | 378 | 387 | 6,315,000 | 1,935 |
| 2005-09-09 | 376 | 399 | 376 | 394 | 2,729,000 | 1,970 |
| 2005-09-08 | 384 | 388 | 377 | 377 | 1,303,000 | 1,885 |
| 2005-09-07 | 394 | 394 | 385 | 387 | 1,257,000 | 1,935 |
| 2005-09-06 | 387 | 396 | 387 | 391 | 931,000 | 1,955 |
| 2005-09-05 | 390 | 391 | 385 | 388 | 467,000 | 1,940 |
| 2005-09-02 | 388 | 391 | 384 | 390 | 1,586,000 | 1,950 |
| 2005-09-01 | 384 | 388 | 383 | 386 | 1,700,000 | 1,930 |
| 2005-08-31 | 373 | 381 | 370 | 381 | 700,000 | 1,905 |
| 2005-08-30 | 365 | 377 | 365 | 377 | 538,000 | 1,885 |
| 2005-08-29 | 364 | 368 | 363 | 364 | 366,000 | 1,820 |
| 2005-08-26 | 367 | 371 | 365 | 367 | 352,000 | 1,835 |
| 2005-08-25 | 374 | 374 | 366 | 368 | 439,000 | 1,840 |
| 2005-08-24 | 376 | 377 | 372 | 374 | 407,000 | 1,870 |
| 2005-08-23 | 378 | 381 | 374 | 374 | 283,000 | 1,870 |
| 2005-08-22 | 375 | 380 | 373 | 378 | 509,000 | 1,890 |
| 2005-08-19 | 384 | 384 | 371 | 375 | 624,000 | 1,875 |
| 2005-08-18 | 384 | 386 | 379 | 382 | 457,000 | 1,910 |
| 2005-08-17 | 386 | 391 | 381 | 381 | 918,000 | 1,905 |
| 2005-08-16 | 383 | 385 | 381 | 385 | 690,000 | 1,925 |
| 2005-08-15 | 380 | 384 | 378 | 382 | 688,000 | 1,910 |
| 2005-08-12 | 379 | 382 | 375 | 380 | 2,329,000 | 1,900 |
| 2005-08-11 | 362 | 376 | 362 | 372 | 1,672,000 | 1,860 |
| 2005-08-10 | 365 | 365 | 361 | 362 | 651,000 | 1,810 |
| 2005-08-09 | 346 | 362 | 344 | 361 | 1,163,000 | 1,805 |
| 2005-08-08 | 336 | 348 | 333 | 346 | 1,405,000 | 1,730 |
| 2005-08-05 | 356 | 357 | 349 | 350 | 700,000 | 1,750 |
| 2005-08-04 | 365 | 366 | 358 | 360 | 424,000 | 1,800 |
| 2005-08-03 | 367 | 369 | 365 | 365 | 496,000 | 1,825 |
| 2005-08-02 | 370 | 379 | 362 | 372 | 2,657,000 | 1,860 |
| 2005-08-01 | 361 | 369 | 361 | 369 | 2,395,000 | 1,845 |
| 2005-07-29 | 351 | 359 | 351 | 358 | 1,068,000 | 1,790 |
| 2005-07-28 | 354 | 354 | 350 | 351 | 585,000 | 1,755 |
| 2005-07-27 | 349 | 356 | 349 | 354 | 1,599,000 | 1,770 |
| 2005-07-26 | 350 | 354 | 348 | 349 | 602,000 | 1,745 |
| 2005-07-25 | 348 | 350 | 347 | 349 | 381,000 | 1,745 |
| 2005-07-22 | 350 | 350 | 346 | 347 | 254,000 | 1,735 |
| 2005-07-21 | 348 | 353 | 348 | 350 | 304,000 | 1,750 |
| 2005-07-20 | 350 | 351 | 347 | 350 | 573,000 | 1,750 |
| 2005-07-19 | 352 | 354 | 351 | 351 | 298,000 | 1,755 |
| 2005-07-15 | 354 | 354 | 351 | 352 | 279,000 | 1,760 |
| 2005-07-14 | 355 | 357 | 353 | 354 | 700,000 | 1,770 |
| 2005-07-13 | 354 | 355 | 350 | 355 | 507,000 | 1,775 |
| 2005-07-12 | 359 | 359 | 347 | 352 | 1,746,000 | 1,760 |
| 2005-07-11 | 355 | 360 | 355 | 356 | 875,000 | 1,780 |
| 2005-07-08 | 355 | 357 | 353 | 353 | 1,148,000 | 1,765 |
| 2005-07-07 | 345 | 357 | 344 | 356 | 1,956,000 | 1,780 |
| 2005-07-06 | 350 | 350 | 342 | 345 | 1,555,000 | 1,725 |
| 2005-07-05 | 342 | 361 | 342 | 353 | 5,458,000 | 1,765 |
| 2005-07-04 | 335 | 340 | 334 | 340 | 1,141,000 | 1,700 |
| 2005-07-01 | 331 | 337 | 331 | 335 | 997,000 | 1,675 |
| 2005-06-30 | 330 | 332 | 330 | 331 | 363,000 | 1,655 |
| 2005-06-29 | 333 | 333 | 330 | 331 | 348,000 | 1,655 |
| 2005-06-28 | 329 | 331 | 327 | 331 | 778,000 | 1,655 |
| 2005-06-27 | 330 | 331 | 327 | 330 | 415,000 | 1,650 |
| 2005-06-24 | 330 | 333 | 329 | 333 | 793,000 | 1,665 |
| 2005-06-23 | 334 | 338 | 333 | 335 | 1,912,000 | 1,675 |
| 2005-06-22 | 326 | 333 | 325 | 332 | 3,527,000 | 1,660 |
| 2005-06-21 | 322 | 324 | 321 | 322 | 625,000 | 1,610 |
| 2005-06-20 | 324 | 324 | 321 | 323 | 972,000 | 1,615 |
| 2005-06-17 | 317 | 324 | 317 | 324 | 1,938,000 | 1,620 |
| 2005-06-16 | 316 | 320 | 314 | 316 | 1,314,000 | 1,580 |
| 2005-06-15 | 315 | 318 | 314 | 315 | 746,000 | 1,575 |
| 2005-06-14 | 320 | 321 | 314 | 314 | 1,146,000 | 1,570 |
| 2005-06-13 | 311 | 318 | 311 | 317 | 2,737,000 | 1,585 |
| 2005-06-10 | 309 | 310 | 306 | 309 | 879,000 | 1,545 |
| 2005-06-09 | 310 | 310 | 306 | 308 | 1,008,000 | 1,540 |
| 2005-06-08 | 305 | 312 | 305 | 312 | 1,566,000 | 1,560 |
| 2005-06-07 | 310 | 310 | 303 | 305 | 1,646,000 | 1,525 |
| 2005-06-06 | 308 | 312 | 307 | 310 | 1,747,000 | 1,550 |
| 2005-06-03 | 310 | 311 | 306 | 311 | 1,241,000 | 1,555 |
| 2005-06-02 | 310 | 312 | 307 | 308 | 1,308,000 | 1,540 |
| 2005-06-01 | 308 | 311 | 305 | 307 | 1,327,000 | 1,535 |
| 2005-05-31 | 302 | 309 | 300 | 307 | 1,116,000 | 1,535 |
| 2005-05-30 | 302 | 304 | 300 | 301 | 1,121,000 | 1,505 |
| 2005-05-27 | 299 | 305 | 296 | 303 | 885,000 | 1,515 |
| 2005-05-26 | 300 | 302 | 296 | 301 | 904,000 | 1,505 |
| 2005-05-25 | 317 | 317 | 299 | 302 | 1,437,000 | 1,510 |
| 2005-05-24 | 316 | 319 | 314 | 317 | 877,000 | 1,585 |
| 2005-05-23 | 319 | 321 | 314 | 314 | 1,419,000 | 1,570 |
| 2005-05-20 | 330 | 333 | 317 | 318 | 2,217,000 | 1,590 |
| 2005-05-19 | 326 | 338 | 325 | 332 | 2,025,000 | 1,660 |
| 2005-05-18 | 321 | 324 | 316 | 321 | 966,000 | 1,605 |
| 2005-05-17 | 339 | 339 | 318 | 320 | 961,000 | 1,600 |
| 2005-05-16 | 341 | 344 | 335 | 335 | 472,000 | 1,675 |
| 2005-05-13 | 344 | 345 | 341 | 343 | 228,000 | 1,715 |
| 2005-05-12 | 348 | 349 | 346 | 346 | 366,000 | 1,730 |
| 2005-05-11 | 345 | 345 | 343 | 345 | 325,000 | 1,725 |
| 2005-05-10 | 349 | 351 | 346 | 348 | 315,000 | 1,740 |
| 2005-05-09 | 353 | 354 | 349 | 351 | 645,000 | 1,755 |
| 2005-05-06 | 348 | 353 | 347 | 352 | 628,000 | 1,760 |
| 2005-05-02 | 347 | 349 | 343 | 347 | 412,000 | 1,735 |
| 2005-04-28 | 350 | 355 | 345 | 346 | 1,484,000 | 1,730 |
| 2005-04-27 | 337 | 351 | 333 | 350 | 2,039,000 | 1,750 |
| 2005-04-26 | 336 | 338 | 332 | 336 | 898,000 | 1,680 |
| 2005-04-25 | 339 | 339 | 334 | 334 | 391,000 | 1,670 |
| 2005-04-22 | 344 | 346 | 337 | 337 | 866,000 | 1,685 |
| 2005-04-21 | 324 | 339 | 320 | 336 | 2,243,000 | 1,680 |
| 2005-04-20 | 338 | 338 | 330 | 333 | 1,072,000 | 1,665 |
| 2005-04-19 | 318 | 331 | 315 | 330 | 1,546,000 | 1,650 |
| 2005-04-18 | 319 | 326 | 313 | 314 | 1,786,000 | 1,570 |
| 2005-04-15 | 341 | 344 | 335 | 339 | 1,020,000 | 1,695 |
| 2005-04-14 | 345 | 347 | 344 | 346 | 1,084,000 | 1,730 |
| 2005-04-13 | 352 | 353 | 346 | 348 | 912,000 | 1,740 |
| 2005-04-12 | 354 | 354 | 346 | 350 | 1,765,000 | 1,750 |
| 2005-04-11 | 341 | 352 | 339 | 350 | 5,796,000 | 1,750 |
| 2005-04-08 | 364 | 364 | 356 | 358 | 2,376,000 | 1,790 |
| 2005-04-07 | 375 | 382 | 364 | 365 | 5,320,000 | 1,825 |
| 2005-04-06 | 370 | 372 | 365 | 370 | 3,007,000 | 1,850 |
| 2005-04-05 | 386 | 388 | 379 | 379 | 1,818,000 | 1,895 |
| 2005-04-04 | 393 | 393 | 386 | 386 | 1,029,000 | 1,930 |
| 2005-04-01 | 400 | 404 | 390 | 396 | 1,957,000 | 1,980 |
| 2005-03-31 | 392 | 400 | 388 | 400 | 726,000 | 2,000 |
| 2005-03-30 | 400 | 400 | 385 | 392 | 1,372,000 | 1,960 |
| 2005-03-29 | 403 | 403 | 395 | 402 | 1,240,000 | 2,010 |
| 2005-03-28 | 402 | 410 | 394 | 399 | 1,862,000 | 1,995 |
| 2005-03-25 | 400 | 407 | 397 | 403 | 3,131,000 | 2,015 |
| 2005-03-24 | 387 | 398 | 386 | 394 | 2,453,000 | 1,970 |
| 2005-03-23 | 394 | 399 | 383 | 383 | 1,680,000 | 1,915 |
| 2005-03-22 | 393 | 403 | 389 | 398 | 2,720,000 | 1,990 |
| 2005-03-18 | 377 | 390 | 376 | 388 | 1,592,000 | 1,940 |
| 2005-03-17 | 368 | 379 | 365 | 375 | 982,000 | 1,875 |
| 2005-03-16 | 374 | 381 | 373 | 374 | 2,190,000 | 1,870 |
| 2005-03-15 | 367 | 386 | 367 | 378 | 2,566,000 | 1,890 |
| 2005-03-14 | 373 | 374 | 367 | 367 | 1,557,000 | 1,835 |
| 2005-03-11 | 365 | 372 | 364 | 372 | 2,248,000 | 1,860 |
| 2005-03-10 | 357 | 368 | 352 | 363 | 2,670,000 | 1,815 |
| 2005-03-09 | 351 | 358 | 349 | 353 | 1,778,000 | 1,765 |
| 2005-03-08 | 350 | 356 | 345 | 350 | 2,284,000 | 1,750 |
| 2005-03-07 | 339 | 350 | 334 | 350 | 2,431,000 | 1,750 |
| 2005-03-04 | 340 | 345 | 336 | 336 | 1,911,000 | 1,680 |
| 2005-03-03 | 338 | 339 | 334 | 336 | 862,000 | 1,680 |
| 2005-03-02 | 340 | 341 | 335 | 339 | 1,316,000 | 1,695 |
| 2005-03-01 | 329 | 344 | 328 | 342 | 5,529,000 | 1,710 |
| 2005-02-28 | 326 | 328 | 323 | 326 | 2,161,000 | 1,630 |
| 2005-02-25 | 322 | 325 | 319 | 325 | 1,060,000 | 1,625 |
| 2005-02-24 | 319 | 320 | 318 | 320 | 580,000 | 1,600 |
| 2005-02-23 | 317 | 322 | 316 | 319 | 927,000 | 1,595 |
| 2005-02-22 | 319 | 321 | 317 | 319 | 1,044,000 | 1,595 |
| 2005-02-21 | 314 | 317 | 314 | 315 | 883,000 | 1,575 |
| 2005-02-18 | 310 | 316 | 310 | 313 | 885,000 | 1,565 |
| 2005-02-17 | 312 | 316 | 310 | 312 | 794,000 | 1,560 |
| 2005-02-16 | 319 | 321 | 313 | 315 | 1,570,000 | 1,575 |
| 2005-02-15 | 325 | 326 | 320 | 321 | 1,469,000 | 1,605 |
| 2005-02-14 | 327 | 328 | 324 | 326 | 1,321,000 | 1,630 |
| 2005-02-10 | 323 | 327 | 322 | 325 | 2,122,000 | 1,625 |
| 2005-02-09 | 322 | 323 | 320 | 323 | 1,158,000 | 1,615 |
| 2005-02-08 | 320 | 326 | 317 | 323 | 4,046,000 | 1,615 |
| 2005-02-07 | 315 | 319 | 314 | 317 | 860,000 | 1,585 |
| 2005-02-04 | 319 | 319 | 312 | 315 | 1,095,000 | 1,575 |
| 2005-02-03 | 316 | 321 | 315 | 317 | 5,244,000 | 1,585 |
| 2005-02-02 | 311 | 314 | 308 | 314 | 1,419,000 | 1,570 |
| 2005-02-01 | 317 | 317 | 309 | 309 | 2,403,000 | 1,545 |
| 2005-01-31 | 307 | 317 | 306 | 315 | 4,695,000 | 1,575 |
| 2005-01-28 | 307 | 310 | 303 | 308 | 2,756,000 | 1,540 |
| 2005-01-27 | 305 | 308 | 302 | 305 | 2,622,000 | 1,525 |
| 2005-01-26 | 303 | 305 | 299 | 304 | 1,861,000 | 1,520 |
| 2005-01-25 | 300 | 307 | 297 | 305 | 5,588,000 | 1,525 |
| 2005-01-24 | 294 | 299 | 292 | 297 | 1,669,000 | 1,485 |
| 2005-01-21 | 291 | 295 | 291 | 292 | 544,000 | 1,460 |
| 2005-01-20 | 294 | 296 | 291 | 295 | 1,271,000 | 1,475 |
| 2005-01-19 | 298 | 302 | 296 | 296 | 1,658,000 | 1,480 |
| 2005-01-18 | 296 | 296 | 290 | 295 | 1,316,000 | 1,475 |
| 2005-01-17 | 292 | 296 | 290 | 295 | 1,448,000 | 1,475 |
| 2005-01-14 | 286 | 292 | 286 | 290 | 661,000 | 1,450 |
| 2005-01-13 | 294 | 296 | 289 | 290 | 1,103,000 | 1,450 |
| 2005-01-12 | 296 | 300 | 292 | 294 | 3,044,000 | 1,470 |
| 2005-01-11 | 289 | 297 | 286 | 296 | 3,290,000 | 1,480 |
| 2005-01-07 | 285 | 289 | 284 | 289 | 760,000 | 1,445 |
| 2005-01-06 | 281 | 287 | 281 | 286 | 851,000 | 1,430 |
| 2005-01-05 | 284 | 284 | 281 | 281 | 304,000 | 1,405 |
| 2005-01-04 | 283 | 284 | 281 | 284 | 187,000 | 1,420 |
分割・併合履歴 ： [2017-09-27]1株→0.2株