9065 山九(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 698 | 706 | 696 | 702 | 497,000 | 3,510 |
| 2006-12-28 | 698 | 698 | 683 | 695 | 574,000 | 3,475 |
| 2006-12-27 | 694 | 700 | 687 | 690 | 948,000 | 3,450 |
| 2006-12-26 | 681 | 686 | 680 | 684 | 950,000 | 3,420 |
| 2006-12-25 | 685 | 693 | 675 | 691 | 924,000 | 3,455 |
| 2006-12-22 | 693 | 695 | 686 | 694 | 885,000 | 3,470 |
| 2006-12-21 | 700 | 704 | 688 | 696 | 2,063,000 | 3,480 |
| 2006-12-20 | 699 | 706 | 693 | 700 | 1,773,000 | 3,500 |
| 2006-12-19 | 718 | 718 | 696 | 697 | 1,307,000 | 3,485 |
| 2006-12-18 | 723 | 728 | 715 | 717 | 970,000 | 3,585 |
| 2006-12-15 | 718 | 725 | 718 | 720 | 1,203,000 | 3,600 |
| 2006-12-14 | 717 | 720 | 715 | 717 | 803,000 | 3,585 |
| 2006-12-13 | 719 | 722 | 714 | 719 | 995,000 | 3,595 |
| 2006-12-12 | 722 | 738 | 722 | 727 | 1,271,000 | 3,635 |
| 2006-12-11 | 711 | 724 | 709 | 723 | 800,000 | 3,615 |
| 2006-12-08 | 699 | 718 | 697 | 710 | 1,505,000 | 3,550 |
| 2006-12-07 | 704 | 713 | 698 | 702 | 1,677,000 | 3,510 |
| 2006-12-06 | 710 | 722 | 709 | 714 | 2,131,000 | 3,570 |
| 2006-12-05 | 720 | 732 | 718 | 719 | 1,258,000 | 3,595 |
| 2006-12-04 | 704 | 723 | 704 | 722 | 821,000 | 3,610 |
| 2006-12-01 | 720 | 721 | 710 | 713 | 789,000 | 3,565 |
| 2006-11-30 | 722 | 725 | 706 | 725 | 1,126,000 | 3,625 |
| 2006-11-29 | 708 | 721 | 706 | 717 | 1,979,000 | 3,585 |
| 2006-11-28 | 690 | 703 | 684 | 700 | 1,936,000 | 3,500 |
| 2006-11-27 | 677 | 692 | 676 | 689 | 1,633,000 | 3,445 |
| 2006-11-24 | 650 | 678 | 647 | 675 | 1,777,000 | 3,375 |
| 2006-11-22 | 633 | 645 | 628 | 645 | 1,131,000 | 3,225 |
| 2006-11-21 | 637 | 661 | 635 | 637 | 1,097,000 | 3,185 |
| 2006-11-20 | 663 | 666 | 644 | 647 | 1,406,000 | 3,235 |
| 2006-11-17 | 682 | 687 | 664 | 668 | 1,065,000 | 3,340 |
| 2006-11-16 | 682 | 695 | 669 | 676 | 1,382,000 | 3,380 |
| 2006-11-15 | 693 | 697 | 674 | 680 | 781,000 | 3,400 |
| 2006-11-14 | 682 | 702 | 679 | 692 | 707,000 | 3,460 |
| 2006-11-13 | 675 | 682 | 664 | 668 | 1,195,000 | 3,340 |
| 2006-11-10 | 683 | 686 | 674 | 679 | 914,000 | 3,395 |
| 2006-11-09 | 687 | 697 | 683 | 693 | 1,202,000 | 3,465 |
| 2006-11-08 | 697 | 699 | 686 | 687 | 1,268,000 | 3,435 |
| 2006-11-07 | 715 | 721 | 697 | 704 | 1,160,000 | 3,520 |
| 2006-11-06 | 702 | 719 | 702 | 715 | 891,000 | 3,575 |
| 2006-11-02 | 716 | 724 | 703 | 722 | 1,188,000 | 3,610 |
| 2006-11-01 | 745 | 745 | 724 | 728 | 1,165,000 | 3,640 |
| 2006-10-31 | 724 | 750 | 715 | 748 | 2,763,000 | 3,740 |
| 2006-10-30 | 720 | 735 | 711 | 730 | 2,776,000 | 3,650 |
| 2006-10-27 | 712 | 725 | 706 | 725 | 2,426,000 | 3,625 |
| 2006-10-26 | 697 | 717 | 691 | 712 | 2,193,000 | 3,560 |
| 2006-10-25 | 682 | 690 | 680 | 689 | 818,000 | 3,445 |
| 2006-10-24 | 680 | 685 | 677 | 682 | 547,000 | 3,410 |
| 2006-10-23 | 662 | 675 | 662 | 673 | 223,000 | 3,365 |
| 2006-10-20 | 666 | 671 | 664 | 668 | 387,000 | 3,340 |
| 2006-10-19 | 662 | 675 | 658 | 673 | 621,000 | 3,365 |
| 2006-10-18 | 655 | 660 | 647 | 659 | 371,000 | 3,295 |
| 2006-10-17 | 662 | 670 | 660 | 664 | 383,000 | 3,320 |
| 2006-10-16 | 665 | 670 | 663 | 665 | 342,000 | 3,325 |
| 2006-10-13 | 651 | 661 | 647 | 657 | 805,000 | 3,285 |
| 2006-10-12 | 640 | 662 | 638 | 655 | 993,000 | 3,275 |
| 2006-10-11 | 653 | 670 | 647 | 650 | 801,000 | 3,250 |
| 2006-10-10 | 663 | 673 | 660 | 661 | 500,000 | 3,305 |
| 2006-10-06 | 673 | 683 | 673 | 679 | 630,000 | 3,395 |
| 2006-10-05 | 673 | 681 | 666 | 681 | 797,000 | 3,405 |
| 2006-10-04 | 683 | 692 | 670 | 672 | 890,000 | 3,360 |
| 2006-10-03 | 675 | 690 | 675 | 686 | 1,158,000 | 3,430 |
| 2006-10-02 | 674 | 683 | 671 | 681 | 733,000 | 3,405 |
| 2006-09-29 | 673 | 684 | 655 | 679 | 1,778,000 | 3,395 |
| 2006-09-28 | 667 | 672 | 662 | 666 | 1,048,000 | 3,330 |
| 2006-09-27 | 659 | 666 | 654 | 666 | 684,000 | 3,330 |
| 2006-09-26 | 648 | 655 | 647 | 650 | 459,000 | 3,250 |
| 2006-09-25 | 655 | 660 | 639 | 656 | 852,000 | 3,280 |
| 2006-09-22 | 650 | 653 | 641 | 646 | 733,000 | 3,230 |
| 2006-09-21 | 661 | 665 | 652 | 660 | 1,230,000 | 3,300 |
| 2006-09-20 | 648 | 652 | 644 | 649 | 626,000 | 3,245 |
| 2006-09-19 | 656 | 664 | 649 | 649 | 910,000 | 3,245 |
| 2006-09-15 | 643 | 652 | 638 | 644 | 813,000 | 3,220 |
| 2006-09-14 | 634 | 644 | 632 | 640 | 315,000 | 3,200 |
| 2006-09-13 | 642 | 646 | 633 | 634 | 401,000 | 3,170 |
| 2006-09-12 | 631 | 645 | 631 | 638 | 514,000 | 3,190 |
| 2006-09-11 | 661 | 661 | 641 | 641 | 706,000 | 3,205 |
| 2006-09-08 | 662 | 665 | 655 | 661 | 852,000 | 3,305 |
| 2006-09-07 | 667 | 670 | 662 | 662 | 621,000 | 3,310 |
| 2006-09-06 | 679 | 679 | 663 | 664 | 789,000 | 3,320 |
| 2006-09-05 | 673 | 679 | 662 | 679 | 772,000 | 3,395 |
| 2006-09-04 | 675 | 683 | 671 | 672 | 1,376,000 | 3,360 |
| 2006-09-01 | 665 | 676 | 663 | 672 | 3,810,000 | 3,360 |
| 2006-08-31 | 644 | 655 | 638 | 646 | 822,000 | 3,230 |
| 2006-08-30 | 635 | 645 | 635 | 644 | 432,000 | 3,220 |
| 2006-08-29 | 632 | 634 | 628 | 633 | 239,000 | 3,165 |
| 2006-08-28 | 647 | 649 | 622 | 626 | 617,000 | 3,130 |
| 2006-08-25 | 644 | 654 | 639 | 651 | 947,000 | 3,255 |
| 2006-08-24 | 642 | 642 | 631 | 639 | 723,000 | 3,195 |
| 2006-08-23 | 640 | 642 | 631 | 637 | 767,000 | 3,185 |
| 2006-08-22 | 614 | 633 | 608 | 633 | 815,000 | 3,165 |
| 2006-08-21 | 626 | 626 | 608 | 618 | 540,000 | 3,090 |
| 2006-08-18 | 623 | 627 | 613 | 622 | 485,000 | 3,110 |
| 2006-08-17 | 620 | 626 | 618 | 620 | 785,000 | 3,100 |
| 2006-08-16 | 610 | 617 | 608 | 615 | 864,000 | 3,075 |
| 2006-08-15 | 605 | 606 | 598 | 601 | 403,000 | 3,005 |
| 2006-08-14 | 595 | 607 | 594 | 604 | 365,000 | 3,020 |
| 2006-08-11 | 603 | 608 | 600 | 603 | 555,000 | 3,015 |
| 2006-08-10 | 596 | 610 | 591 | 606 | 1,049,000 | 3,030 |
| 2006-08-09 | 571 | 593 | 562 | 590 | 929,000 | 2,950 |
| 2006-08-08 | 572 | 577 | 565 | 572 | 959,000 | 2,860 |
| 2006-08-07 | 589 | 589 | 575 | 577 | 864,000 | 2,885 |
| 2006-08-04 | 587 | 592 | 582 | 587 | 822,000 | 2,935 |
| 2006-08-03 | 591 | 596 | 589 | 589 | 558,000 | 2,945 |
| 2006-08-02 | 587 | 591 | 585 | 589 | 726,000 | 2,945 |
| 2006-08-01 | 593 | 604 | 586 | 595 | 1,234,000 | 2,975 |
| 2006-07-31 | 569 | 590 | 569 | 586 | 1,193,000 | 2,930 |
| 2006-07-28 | 564 | 570 | 559 | 565 | 389,000 | 2,825 |
| 2006-07-27 | 558 | 571 | 551 | 568 | 450,000 | 2,840 |
| 2006-07-26 | 578 | 578 | 560 | 561 | 264,000 | 2,805 |
| 2006-07-25 | 580 | 580 | 565 | 568 | 366,000 | 2,840 |
| 2006-07-24 | 570 | 571 | 558 | 562 | 747,000 | 2,810 |
| 2006-07-21 | 567 | 585 | 565 | 575 | 695,000 | 2,875 |
| 2006-07-20 | 588 | 588 | 574 | 579 | 970,000 | 2,895 |
| 2006-07-19 | 567 | 576 | 560 | 560 | 524,000 | 2,800 |
| 2006-07-18 | 588 | 592 | 566 | 571 | 1,294,000 | 2,855 |
| 2006-07-14 | 603 | 605 | 595 | 598 | 889,000 | 2,990 |
| 2006-07-13 | 588 | 607 | 586 | 600 | 867,000 | 3,000 |
| 2006-07-12 | 600 | 611 | 594 | 598 | 486,000 | 2,990 |
| 2006-07-11 | 617 | 620 | 602 | 608 | 447,000 | 3,040 |
| 2006-07-10 | 605 | 624 | 605 | 620 | 430,000 | 3,100 |
| 2006-07-07 | 626 | 630 | 616 | 620 | 349,000 | 3,100 |
| 2006-07-06 | 638 | 638 | 620 | 626 | 694,000 | 3,130 |
| 2006-07-05 | 637 | 645 | 634 | 638 | 308,000 | 3,190 |
| 2006-07-04 | 639 | 647 | 636 | 647 | 637,000 | 3,235 |
| 2006-07-03 | 640 | 643 | 636 | 637 | 466,000 | 3,185 |
| 2006-06-30 | 634 | 643 | 628 | 642 | 961,000 | 3,210 |
| 2006-06-29 | 618 | 634 | 618 | 628 | 489,000 | 3,140 |
| 2006-06-28 | 626 | 630 | 624 | 628 | 287,000 | 3,140 |
| 2006-06-27 | 636 | 639 | 628 | 634 | 538,000 | 3,170 |
| 2006-06-26 | 634 | 636 | 624 | 635 | 332,000 | 3,175 |
| 2006-06-23 | 632 | 635 | 621 | 629 | 310,000 | 3,145 |
| 2006-06-22 | 623 | 636 | 619 | 636 | 690,000 | 3,180 |
| 2006-06-21 | 626 | 627 | 608 | 615 | 631,000 | 3,075 |
| 2006-06-20 | 628 | 633 | 620 | 625 | 356,000 | 3,125 |
| 2006-06-19 | 628 | 637 | 620 | 633 | 510,000 | 3,165 |
| 2006-06-16 | 617 | 638 | 617 | 638 | 1,282,000 | 3,190 |
| 2006-06-15 | 611 | 615 | 601 | 615 | 719,000 | 3,075 |
| 2006-06-14 | 585 | 607 | 585 | 599 | 1,076,000 | 2,995 |
| 2006-06-13 | 593 | 602 | 586 | 592 | 719,000 | 2,960 |
| 2006-06-12 | 600 | 614 | 582 | 608 | 1,339,000 | 3,040 |
| 2006-06-09 | 556 | 585 | 556 | 585 | 1,261,000 | 2,925 |
| 2006-06-08 | 578 | 581 | 559 | 565 | 1,468,000 | 2,825 |
| 2006-06-07 | 594 | 603 | 572 | 588 | 1,845,000 | 2,940 |
| 2006-06-06 | 605 | 607 | 592 | 604 | 1,015,000 | 3,020 |
| 2006-06-05 | 600 | 614 | 593 | 612 | 1,261,000 | 3,060 |
| 2006-06-02 | 611 | 612 | 581 | 600 | 2,769,000 | 3,000 |
| 2006-06-01 | 617 | 626 | 606 | 616 | 2,077,000 | 3,080 |
| 2006-05-31 | 589 | 607 | 586 | 599 | 1,183,000 | 2,995 |
| 2006-05-30 | 597 | 606 | 591 | 604 | 867,000 | 3,020 |
| 2006-05-29 | 620 | 620 | 595 | 603 | 885,000 | 3,015 |
| 2006-05-26 | 601 | 610 | 601 | 610 | 709,000 | 3,050 |
| 2006-05-25 | 616 | 618 | 597 | 601 | 672,000 | 3,005 |
| 2006-05-24 | 610 | 622 | 610 | 619 | 863,000 | 3,095 |
| 2006-05-23 | 631 | 637 | 611 | 612 | 1,853,000 | 3,060 |
| 2006-05-22 | 668 | 669 | 638 | 639 | 1,579,000 | 3,195 |
| 2006-05-19 | 620 | 648 | 615 | 648 | 2,888,000 | 3,240 |
| 2006-05-18 | 565 | 616 | 558 | 611 | 3,212,000 | 3,055 |
| 2006-05-17 | 574 | 580 | 564 | 574 | 1,238,000 | 2,870 |
| 2006-05-16 | 575 | 598 | 574 | 574 | 1,693,000 | 2,870 |
| 2006-05-15 | 565 | 579 | 565 | 575 | 845,000 | 2,875 |
| 2006-05-12 | 588 | 594 | 576 | 584 | 1,281,000 | 2,920 |
| 2006-05-11 | 608 | 609 | 598 | 601 | 1,180,000 | 3,005 |
| 2006-05-10 | 614 | 618 | 610 | 613 | 1,291,000 | 3,065 |
| 2006-05-09 | 620 | 620 | 612 | 614 | 766,000 | 3,070 |
| 2006-05-08 | 621 | 629 | 613 | 622 | 1,248,000 | 3,110 |
| 2006-05-02 | 619 | 626 | 615 | 619 | 554,000 | 3,095 |
| 2006-05-01 | 623 | 632 | 614 | 622 | 925,000 | 3,110 |
| 2006-04-28 | 640 | 640 | 619 | 633 | 866,000 | 3,165 |
| 2006-04-27 | 630 | 640 | 629 | 635 | 666,000 | 3,175 |
| 2006-04-26 | 647 | 647 | 630 | 633 | 805,000 | 3,165 |
| 2006-04-25 | 630 | 639 | 623 | 639 | 954,000 | 3,195 |
| 2006-04-24 | 633 | 644 | 620 | 631 | 1,649,000 | 3,155 |
| 2006-04-21 | 659 | 663 | 649 | 653 | 693,000 | 3,265 |
| 2006-04-20 | 670 | 670 | 656 | 666 | 889,000 | 3,330 |
| 2006-04-19 | 679 | 683 | 663 | 664 | 1,228,000 | 3,320 |
| 2006-04-18 | 655 | 675 | 653 | 674 | 622,000 | 3,370 |
| 2006-04-17 | 682 | 683 | 652 | 653 | 1,773,000 | 3,265 |
| 2006-04-14 | 670 | 683 | 669 | 683 | 910,000 | 3,415 |
| 2006-04-13 | 674 | 674 | 667 | 670 | 1,013,000 | 3,350 |
| 2006-04-12 | 680 | 684 | 671 | 671 | 1,049,000 | 3,355 |
| 2006-04-11 | 694 | 694 | 680 | 684 | 959,000 | 3,420 |
| 2006-04-10 | 690 | 695 | 684 | 691 | 1,153,000 | 3,455 |
| 2006-04-07 | 678 | 686 | 674 | 686 | 2,301,000 | 3,430 |
| 2006-04-06 | 670 | 681 | 663 | 668 | 2,936,000 | 3,340 |
| 2006-04-05 | 687 | 697 | 663 | 671 | 2,711,000 | 3,355 |
| 2006-04-04 | 710 | 717 | 693 | 697 | 2,969,000 | 3,485 |
| 2006-04-03 | 701 | 723 | 697 | 720 | 860,000 | 3,600 |
| 2006-03-31 | 721 | 723 | 706 | 710 | 868,000 | 3,550 |
| 2006-03-30 | 728 | 730 | 720 | 723 | 1,160,000 | 3,615 |
| 2006-03-29 | 711 | 726 | 701 | 721 | 956,000 | 3,605 |
| 2006-03-28 | 702 | 715 | 698 | 714 | 1,165,000 | 3,570 |
| 2006-03-27 | 700 | 715 | 685 | 711 | 1,876,000 | 3,555 |
| 2006-03-24 | 674 | 693 | 671 | 692 | 1,468,000 | 3,460 |
| 2006-03-23 | 685 | 696 | 668 | 673 | 2,700,000 | 3,365 |
| 2006-03-22 | 649 | 668 | 642 | 666 | 1,095,000 | 3,330 |
| 2006-03-20 | 645 | 653 | 643 | 650 | 1,002,000 | 3,250 |
| 2006-03-17 | 626 | 646 | 626 | 644 | 1,033,000 | 3,220 |
| 2006-03-16 | 643 | 650 | 625 | 628 | 873,000 | 3,140 |
| 2006-03-15 | 656 | 657 | 645 | 649 | 794,000 | 3,245 |
| 2006-03-14 | 655 | 658 | 640 | 655 | 1,770,000 | 3,275 |
| 2006-03-13 | 648 | 658 | 646 | 650 | 970,000 | 3,250 |
| 2006-03-10 | 637 | 652 | 635 | 639 | 1,692,000 | 3,195 |
| 2006-03-09 | 615 | 639 | 611 | 637 | 1,508,000 | 3,185 |
| 2006-03-08 | 612 | 620 | 605 | 608 | 1,544,000 | 3,040 |
| 2006-03-07 | 601 | 610 | 599 | 602 | 921,000 | 3,010 |
| 2006-03-06 | 608 | 615 | 592 | 610 | 980,000 | 3,050 |
| 2006-03-03 | 611 | 628 | 608 | 611 | 995,000 | 3,055 |
| 2006-03-02 | 650 | 659 | 624 | 630 | 1,339,000 | 3,150 |
| 2006-03-01 | 651 | 657 | 641 | 643 | 663,000 | 3,215 |
| 2006-02-28 | 669 | 670 | 638 | 661 | 1,123,000 | 3,305 |
| 2006-02-27 | 680 | 688 | 661 | 661 | 1,056,000 | 3,305 |
| 2006-02-24 | 665 | 684 | 665 | 681 | 1,681,000 | 3,405 |
| 2006-02-23 | 641 | 673 | 641 | 665 | 1,760,000 | 3,325 |
| 2006-02-22 | 627 | 643 | 616 | 639 | 1,715,000 | 3,195 |
| 2006-02-21 | 588 | 628 | 588 | 622 | 3,147,000 | 3,110 |
| 2006-02-20 | 617 | 623 | 585 | 588 | 1,491,000 | 2,940 |
| 2006-02-17 | 649 | 649 | 617 | 619 | 1,239,000 | 3,095 |
| 2006-02-16 | 622 | 654 | 621 | 640 | 1,397,000 | 3,200 |
| 2006-02-15 | 668 | 679 | 620 | 626 | 2,147,000 | 3,130 |
| 2006-02-14 | 647 | 662 | 598 | 658 | 3,649,000 | 3,290 |
| 2006-02-13 | 700 | 703 | 662 | 667 | 1,572,000 | 3,335 |
| 2006-02-10 | 722 | 735 | 683 | 709 | 1,707,000 | 3,545 |
| 2006-02-09 | 742 | 759 | 716 | 722 | 2,060,000 | 3,610 |
| 2006-02-08 | 757 | 767 | 741 | 741 | 1,226,000 | 3,705 |
| 2006-02-07 | 774 | 774 | 753 | 757 | 1,570,000 | 3,785 |
| 2006-02-06 | 755 | 775 | 750 | 773 | 938,000 | 3,865 |
| 2006-02-03 | 764 | 769 | 753 | 759 | 1,149,000 | 3,795 |
| 2006-02-02 | 779 | 780 | 770 | 774 | 1,184,000 | 3,870 |
| 2006-02-01 | 773 | 783 | 759 | 761 | 1,247,000 | 3,805 |
| 2006-01-31 | 772 | 786 | 770 | 780 | 1,335,000 | 3,900 |
| 2006-01-30 | 791 | 791 | 775 | 778 | 1,705,000 | 3,890 |
| 2006-01-27 | 771 | 794 | 765 | 786 | 3,006,000 | 3,930 |
| 2006-01-26 | 743 | 765 | 743 | 757 | 2,758,000 | 3,785 |
| 2006-01-25 | 726 | 746 | 722 | 740 | 1,744,000 | 3,700 |
| 2006-01-24 | 710 | 745 | 703 | 706 | 2,935,000 | 3,530 |
| 2006-01-23 | 716 | 753 | 710 | 710 | 2,129,000 | 3,550 |
| 2006-01-20 | 750 | 776 | 735 | 756 | 4,022,000 | 3,780 |
| 2006-01-19 | 670 | 732 | 670 | 719 | 4,403,000 | 3,595 |
| 2006-01-18 | 689 | 705 | 645 | 680 | 4,111,000 | 3,400 |
| 2006-01-17 | 773 | 799 | 731 | 739 | 2,838,000 | 3,695 |
| 2006-01-16 | 809 | 809 | 793 | 801 | 2,251,000 | 4,005 |
| 2006-01-13 | 788 | 818 | 775 | 810 | 5,225,000 | 4,050 |
| 2006-01-12 | 741 | 796 | 741 | 792 | 6,038,000 | 3,960 |
| 2006-01-11 | 737 | 739 | 713 | 735 | 1,484,000 | 3,675 |
| 2006-01-10 | 742 | 763 | 725 | 737 | 5,825,000 | 3,685 |
| 2006-01-06 | 694 | 760 | 673 | 740 | 8,990,000 | 3,700 |
| 2006-01-05 | 659 | 705 | 645 | 692 | 12,231,000 | 3,460 |
| 2006-01-04 | 619 | 631 | 617 | 629 | 1,402,000 | 3,145 |
分割・併合履歴 ： [2017-09-27]1株→0.2株