9065 山九(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 621 | 621 | 613 | 613 | 331,000 | 3,065 |
| 2007-12-27 | 634 | 635 | 620 | 625 | 1,841,000 | 3,125 |
| 2007-12-26 | 643 | 645 | 630 | 636 | 1,702,000 | 3,180 |
| 2007-12-25 | 644 | 649 | 640 | 646 | 1,395,000 | 3,230 |
| 2007-12-21 | 651 | 651 | 634 | 641 | 1,354,000 | 3,205 |
| 2007-12-20 | 657 | 661 | 650 | 653 | 1,218,000 | 3,265 |
| 2007-12-19 | 659 | 665 | 649 | 650 | 1,741,000 | 3,250 |
| 2007-12-18 | 659 | 667 | 648 | 662 | 1,970,000 | 3,310 |
| 2007-12-17 | 667 | 672 | 654 | 660 | 2,248,000 | 3,300 |
| 2007-12-14 | 650 | 675 | 645 | 674 | 6,862,000 | 3,370 |
| 2007-12-13 | 641 | 651 | 638 | 641 | 2,379,000 | 3,205 |
| 2007-12-12 | 625 | 643 | 622 | 640 | 1,259,000 | 3,200 |
| 2007-12-11 | 641 | 646 | 634 | 645 | 1,537,000 | 3,225 |
| 2007-12-10 | 648 | 650 | 621 | 634 | 2,743,000 | 3,170 |
| 2007-12-07 | 652 | 661 | 646 | 651 | 1,612,000 | 3,255 |
| 2007-12-06 | 650 | 657 | 634 | 650 | 1,996,000 | 3,250 |
| 2007-12-05 | 650 | 659 | 641 | 647 | 2,359,000 | 3,235 |
| 2007-12-04 | 661 | 666 | 651 | 654 | 948,000 | 3,270 |
| 2007-12-03 | 673 | 673 | 659 | 660 | 2,239,000 | 3,300 |
| 2007-11-30 | 670 | 683 | 669 | 677 | 2,275,000 | 3,385 |
| 2007-11-29 | 655 | 676 | 647 | 674 | 2,407,000 | 3,370 |
| 2007-11-28 | 640 | 648 | 632 | 639 | 1,001,000 | 3,195 |
| 2007-11-27 | 630 | 642 | 617 | 639 | 2,712,000 | 3,195 |
| 2007-11-26 | 623 | 652 | 615 | 646 | 2,728,000 | 3,230 |
| 2007-11-22 | 637 | 643 | 623 | 632 | 2,175,000 | 3,160 |
| 2007-11-21 | 648 | 653 | 639 | 646 | 2,573,000 | 3,230 |
| 2007-11-20 | 620 | 647 | 610 | 644 | 2,168,000 | 3,220 |
| 2007-11-19 | 633 | 637 | 622 | 623 | 2,012,000 | 3,115 |
| 2007-11-16 | 630 | 636 | 615 | 634 | 2,128,000 | 3,170 |
| 2007-11-15 | 620 | 638 | 613 | 631 | 2,626,000 | 3,155 |
| 2007-11-14 | 607 | 621 | 599 | 610 | 3,018,000 | 3,050 |
| 2007-11-13 | 587 | 628 | 576 | 597 | 2,489,000 | 2,985 |
| 2007-11-12 | 579 | 586 | 576 | 577 | 1,854,000 | 2,885 |
| 2007-11-09 | 594 | 608 | 594 | 599 | 1,715,000 | 2,995 |
| 2007-11-08 | 583 | 600 | 583 | 592 | 1,409,000 | 2,960 |
| 2007-11-07 | 623 | 628 | 595 | 603 | 2,343,000 | 3,015 |
| 2007-11-06 | 618 | 635 | 616 | 622 | 1,620,000 | 3,110 |
| 2007-11-05 | 650 | 651 | 621 | 630 | 2,895,000 | 3,150 |
| 2007-11-02 | 656 | 663 | 645 | 661 | 1,695,000 | 3,305 |
| 2007-11-01 | 652 | 658 | 646 | 658 | 2,087,000 | 3,290 |
| 2007-10-31 | 628 | 651 | 627 | 651 | 1,764,000 | 3,255 |
| 2007-10-30 | 641 | 646 | 629 | 636 | 1,676,000 | 3,180 |
| 2007-10-29 | 623 | 636 | 623 | 634 | 1,291,000 | 3,170 |
| 2007-10-26 | 607 | 619 | 604 | 613 | 1,422,000 | 3,065 |
| 2007-10-25 | 611 | 616 | 600 | 607 | 996,000 | 3,035 |
| 2007-10-24 | 605 | 618 | 603 | 614 | 1,878,000 | 3,070 |
| 2007-10-23 | 609 | 614 | 601 | 607 | 1,646,000 | 3,035 |
| 2007-10-22 | 610 | 613 | 594 | 609 | 2,765,000 | 3,045 |
| 2007-10-19 | 639 | 643 | 631 | 633 | 1,461,000 | 3,165 |
| 2007-10-18 | 636 | 651 | 635 | 649 | 2,640,000 | 3,245 |
| 2007-10-17 | 651 | 664 | 644 | 651 | 1,516,000 | 3,255 |
| 2007-10-16 | 668 | 669 | 650 | 657 | 2,431,000 | 3,285 |
| 2007-10-15 | 692 | 695 | 677 | 688 | 867,000 | 3,440 |
| 2007-10-12 | 687 | 693 | 684 | 686 | 1,695,000 | 3,430 |
| 2007-10-11 | 688 | 694 | 686 | 694 | 1,014,000 | 3,470 |
| 2007-10-10 | 686 | 692 | 680 | 683 | 1,582,000 | 3,415 |
| 2007-10-09 | 674 | 688 | 674 | 685 | 1,708,000 | 3,425 |
| 2007-10-05 | 666 | 679 | 663 | 673 | 1,205,000 | 3,365 |
| 2007-10-04 | 666 | 672 | 658 | 663 | 1,011,000 | 3,315 |
| 2007-10-03 | 673 | 676 | 666 | 673 | 893,000 | 3,365 |
| 2007-10-02 | 673 | 676 | 669 | 674 | 779,000 | 3,370 |
| 2007-10-01 | 666 | 668 | 656 | 666 | 842,000 | 3,330 |
| 2007-09-28 | 674 | 674 | 654 | 661 | 1,546,000 | 3,305 |
| 2007-09-27 | 668 | 677 | 666 | 675 | 1,652,000 | 3,375 |
| 2007-09-26 | 649 | 668 | 648 | 666 | 2,242,000 | 3,330 |
| 2007-09-25 | 643 | 650 | 631 | 646 | 1,357,000 | 3,230 |
| 2007-09-21 | 627 | 641 | 627 | 633 | 938,000 | 3,165 |
| 2007-09-20 | 643 | 648 | 635 | 640 | 1,112,000 | 3,200 |
| 2007-09-19 | 628 | 640 | 628 | 633 | 1,051,000 | 3,165 |
| 2007-09-18 | 619 | 622 | 610 | 614 | 772,000 | 3,070 |
| 2007-09-14 | 627 | 630 | 611 | 616 | 2,019,000 | 3,080 |
| 2007-09-13 | 631 | 640 | 623 | 631 | 888,000 | 3,155 |
| 2007-09-12 | 631 | 639 | 621 | 625 | 1,353,000 | 3,125 |
| 2007-09-11 | 629 | 637 | 616 | 634 | 1,095,000 | 3,170 |
| 2007-09-10 | 624 | 636 | 620 | 629 | 1,224,000 | 3,145 |
| 2007-09-07 | 635 | 642 | 629 | 634 | 1,099,000 | 3,170 |
| 2007-09-06 | 622 | 630 | 620 | 625 | 2,242,000 | 3,125 |
| 2007-09-05 | 658 | 662 | 639 | 642 | 1,949,000 | 3,210 |
| 2007-09-04 | 650 | 658 | 648 | 654 | 1,771,000 | 3,270 |
| 2007-09-03 | 642 | 653 | 642 | 652 | 2,075,000 | 3,260 |
| 2007-08-31 | 620 | 643 | 617 | 642 | 3,038,000 | 3,210 |
| 2007-08-30 | 617 | 617 | 601 | 610 | 1,048,000 | 3,050 |
| 2007-08-29 | 598 | 607 | 594 | 607 | 1,027,000 | 3,035 |
| 2007-08-28 | 623 | 625 | 607 | 611 | 1,109,000 | 3,055 |
| 2007-08-27 | 627 | 628 | 617 | 623 | 1,388,000 | 3,115 |
| 2007-08-24 | 619 | 621 | 615 | 620 | 1,057,000 | 3,100 |
| 2007-08-23 | 616 | 623 | 611 | 616 | 1,144,000 | 3,080 |
| 2007-08-22 | 609 | 618 | 600 | 610 | 1,352,000 | 3,050 |
| 2007-08-21 | 577 | 611 | 574 | 610 | 2,717,000 | 3,050 |
| 2007-08-20 | 575 | 577 | 565 | 567 | 1,463,000 | 2,835 |
| 2007-08-17 | 594 | 594 | 550 | 553 | 2,436,000 | 2,765 |
| 2007-08-16 | 588 | 595 | 565 | 588 | 3,692,000 | 2,940 |
| 2007-08-15 | 610 | 617 | 605 | 608 | 2,118,000 | 3,040 |
| 2007-08-14 | 609 | 625 | 608 | 616 | 2,327,000 | 3,080 |
| 2007-08-13 | 615 | 629 | 607 | 611 | 2,867,000 | 3,055 |
| 2007-08-10 | 610 | 612 | 585 | 605 | 2,709,000 | 3,025 |
| 2007-08-09 | 637 | 641 | 605 | 618 | 5,774,000 | 3,090 |
| 2007-08-08 | 586 | 622 | 558 | 613 | 5,450,000 | 3,065 |
| 2007-08-07 | 589 | 589 | 575 | 578 | 1,837,000 | 2,890 |
| 2007-08-06 | 566 | 580 | 559 | 575 | 1,830,000 | 2,875 |
| 2007-08-03 | 570 | 575 | 564 | 566 | 1,896,000 | 2,830 |
| 2007-08-02 | 580 | 582 | 562 | 572 | 1,301,000 | 2,860 |
| 2007-08-01 | 580 | 585 | 573 | 573 | 1,700,000 | 2,865 |
| 2007-07-31 | 598 | 601 | 588 | 597 | 1,475,000 | 2,985 |
| 2007-07-30 | 582 | 596 | 578 | 596 | 1,114,000 | 2,980 |
| 2007-07-27 | 573 | 595 | 570 | 593 | 1,531,000 | 2,965 |
| 2007-07-26 | 606 | 612 | 601 | 603 | 1,353,000 | 3,015 |
| 2007-07-25 | 610 | 613 | 603 | 609 | 1,581,000 | 3,045 |
| 2007-07-24 | 617 | 624 | 615 | 623 | 953,000 | 3,115 |
| 2007-07-23 | 624 | 625 | 615 | 617 | 956,000 | 3,085 |
| 2007-07-20 | 628 | 635 | 623 | 627 | 1,327,000 | 3,135 |
| 2007-07-19 | 626 | 635 | 622 | 632 | 1,067,000 | 3,160 |
| 2007-07-18 | 624 | 632 | 622 | 628 | 1,212,000 | 3,140 |
| 2007-07-17 | 634 | 636 | 628 | 632 | 924,000 | 3,160 |
| 2007-07-13 | 634 | 642 | 632 | 637 | 1,841,000 | 3,185 |
| 2007-07-12 | 630 | 632 | 621 | 630 | 2,322,000 | 3,150 |
| 2007-07-11 | 610 | 630 | 610 | 628 | 1,972,000 | 3,140 |
| 2007-07-10 | 601 | 619 | 601 | 618 | 1,978,000 | 3,090 |
| 2007-07-09 | 599 | 608 | 599 | 601 | 979,000 | 3,005 |
| 2007-07-06 | 605 | 605 | 595 | 600 | 1,393,000 | 3,000 |
| 2007-07-05 | 600 | 610 | 597 | 604 | 1,447,000 | 3,020 |
| 2007-07-04 | 600 | 605 | 594 | 595 | 1,112,000 | 2,975 |
| 2007-07-03 | 601 | 604 | 595 | 600 | 1,018,000 | 3,000 |
| 2007-07-02 | 601 | 606 | 597 | 600 | 1,033,000 | 3,000 |
| 2007-06-29 | 599 | 610 | 595 | 604 | 1,092,000 | 3,020 |
| 2007-06-28 | 603 | 603 | 591 | 593 | 1,067,000 | 2,965 |
| 2007-06-27 | 596 | 605 | 592 | 593 | 1,134,000 | 2,965 |
| 2007-06-26 | 603 | 604 | 594 | 598 | 1,596,000 | 2,990 |
| 2007-06-25 | 605 | 615 | 601 | 602 | 1,256,000 | 3,010 |
| 2007-06-22 | 618 | 620 | 610 | 612 | 1,186,000 | 3,060 |
| 2007-06-21 | 608 | 620 | 607 | 611 | 1,773,000 | 3,055 |
| 2007-06-20 | 638 | 638 | 620 | 621 | 1,474,000 | 3,105 |
| 2007-06-19 | 630 | 634 | 625 | 632 | 1,849,000 | 3,160 |
| 2007-06-18 | 622 | 640 | 616 | 639 | 2,664,000 | 3,195 |
| 2007-06-15 | 611 | 615 | 606 | 612 | 1,387,000 | 3,060 |
| 2007-06-14 | 610 | 616 | 608 | 611 | 1,125,000 | 3,055 |
| 2007-06-13 | 593 | 604 | 589 | 600 | 1,502,000 | 3,000 |
| 2007-06-12 | 603 | 605 | 589 | 592 | 2,332,000 | 2,960 |
| 2007-06-11 | 619 | 619 | 602 | 607 | 2,524,000 | 3,035 |
| 2007-06-08 | 604 | 607 | 596 | 606 | 2,472,000 | 3,030 |
| 2007-06-07 | 608 | 614 | 604 | 613 | 1,031,000 | 3,065 |
| 2007-06-06 | 620 | 620 | 612 | 615 | 1,827,000 | 3,075 |
| 2007-06-05 | 610 | 627 | 605 | 625 | 4,012,000 | 3,125 |
| 2007-06-04 | 597 | 607 | 595 | 603 | 1,857,000 | 3,015 |
| 2007-06-01 | 592 | 595 | 587 | 587 | 1,273,000 | 2,935 |
| 2007-05-31 | 576 | 587 | 576 | 586 | 2,008,000 | 2,930 |
| 2007-05-30 | 592 | 592 | 572 | 586 | 1,887,000 | 2,930 |
| 2007-05-29 | 590 | 596 | 584 | 592 | 946,000 | 2,960 |
| 2007-05-28 | 590 | 593 | 584 | 588 | 1,029,000 | 2,940 |
| 2007-05-25 | 587 | 589 | 575 | 582 | 2,120,000 | 2,910 |
| 2007-05-24 | 581 | 602 | 578 | 597 | 2,985,000 | 2,985 |
| 2007-05-23 | 585 | 588 | 580 | 582 | 2,788,000 | 2,910 |
| 2007-05-22 | 563 | 579 | 557 | 578 | 3,294,000 | 2,890 |
| 2007-05-21 | 551 | 561 | 548 | 559 | 2,616,000 | 2,795 |
| 2007-05-18 | 566 | 568 | 544 | 550 | 5,026,000 | 2,750 |
| 2007-05-17 | 601 | 601 | 584 | 587 | 1,548,000 | 2,935 |
| 2007-05-16 | 591 | 599 | 558 | 598 | 3,667,000 | 2,990 |
| 2007-05-15 | 622 | 622 | 564 | 592 | 2,655,000 | 2,960 |
| 2007-05-14 | 630 | 634 | 618 | 620 | 1,700,000 | 3,100 |
| 2007-05-11 | 633 | 636 | 624 | 626 | 1,210,000 | 3,130 |
| 2007-05-10 | 649 | 652 | 639 | 640 | 1,745,000 | 3,200 |
| 2007-05-09 | 631 | 642 | 629 | 641 | 1,250,000 | 3,205 |
| 2007-05-08 | 639 | 642 | 632 | 635 | 1,037,000 | 3,175 |
| 2007-05-07 | 634 | 641 | 633 | 635 | 1,269,000 | 3,175 |
| 2007-05-02 | 634 | 636 | 626 | 629 | 1,010,000 | 3,145 |
| 2007-05-01 | 641 | 644 | 634 | 634 | 1,296,000 | 3,170 |
| 2007-04-27 | 644 | 650 | 628 | 637 | 1,507,000 | 3,185 |
| 2007-04-26 | 637 | 644 | 630 | 639 | 965,000 | 3,195 |
| 2007-04-25 | 644 | 644 | 623 | 627 | 1,452,000 | 3,135 |
| 2007-04-24 | 638 | 650 | 637 | 645 | 1,333,000 | 3,225 |
| 2007-04-23 | 648 | 650 | 631 | 636 | 869,000 | 3,180 |
| 2007-04-20 | 650 | 651 | 639 | 642 | 837,000 | 3,210 |
| 2007-04-19 | 648 | 649 | 636 | 642 | 1,912,000 | 3,210 |
| 2007-04-18 | 655 | 662 | 645 | 658 | 1,297,000 | 3,290 |
| 2007-04-17 | 657 | 661 | 641 | 653 | 1,783,000 | 3,265 |
| 2007-04-16 | 664 | 664 | 654 | 659 | 1,764,000 | 3,295 |
| 2007-04-13 | 665 | 666 | 659 | 661 | 2,198,000 | 3,305 |
| 2007-04-12 | 659 | 671 | 655 | 663 | 8,411,000 | 3,315 |
| 2007-04-11 | 643 | 646 | 637 | 640 | 1,237,000 | 3,200 |
| 2007-04-10 | 641 | 643 | 635 | 640 | 1,406,000 | 3,200 |
| 2007-04-09 | 646 | 655 | 639 | 645 | 2,199,000 | 3,225 |
| 2007-04-06 | 622 | 646 | 620 | 645 | 4,070,000 | 3,225 |
| 2007-04-05 | 627 | 627 | 617 | 618 | 1,073,000 | 3,090 |
| 2007-04-04 | 624 | 626 | 620 | 622 | 1,681,000 | 3,110 |
| 2007-04-03 | 616 | 625 | 615 | 620 | 1,084,000 | 3,100 |
| 2007-04-02 | 635 | 636 | 613 | 615 | 1,917,000 | 3,075 |
| 2007-03-30 | 631 | 636 | 623 | 634 | 1,791,000 | 3,170 |
| 2007-03-29 | 622 | 639 | 620 | 637 | 2,177,000 | 3,185 |
| 2007-03-28 | 630 | 635 | 625 | 627 | 1,160,000 | 3,135 |
| 2007-03-27 | 637 | 642 | 631 | 636 | 1,674,000 | 3,180 |
| 2007-03-26 | 634 | 643 | 627 | 643 | 2,466,000 | 3,215 |
| 2007-03-23 | 633 | 635 | 628 | 631 | 1,634,000 | 3,155 |
| 2007-03-22 | 632 | 633 | 626 | 629 | 1,927,000 | 3,145 |
| 2007-03-20 | 624 | 630 | 621 | 630 | 1,853,000 | 3,150 |
| 2007-03-19 | 621 | 621 | 609 | 616 | 1,281,000 | 3,080 |
| 2007-03-16 | 630 | 630 | 615 | 621 | 1,895,000 | 3,105 |
| 2007-03-15 | 621 | 632 | 619 | 625 | 3,164,000 | 3,125 |
| 2007-03-14 | 621 | 623 | 614 | 617 | 4,215,000 | 3,085 |
| 2007-03-13 | 650 | 653 | 641 | 643 | 1,893,000 | 3,215 |
| 2007-03-12 | 657 | 659 | 650 | 657 | 1,671,000 | 3,285 |
| 2007-03-09 | 651 | 658 | 645 | 652 | 2,499,000 | 3,260 |
| 2007-03-08 | 622 | 645 | 620 | 641 | 2,603,000 | 3,205 |
| 2007-03-07 | 633 | 635 | 620 | 623 | 3,059,000 | 3,115 |
| 2007-03-06 | 639 | 647 | 624 | 635 | 2,826,000 | 3,175 |
| 2007-03-05 | 647 | 651 | 609 | 609 | 2,942,000 | 3,045 |
| 2007-03-02 | 683 | 683 | 662 | 662 | 1,195,000 | 3,310 |
| 2007-03-01 | 689 | 691 | 675 | 681 | 1,496,000 | 3,405 |
| 2007-02-28 | 650 | 683 | 650 | 678 | 1,514,000 | 3,390 |
| 2007-02-27 | 699 | 721 | 699 | 709 | 1,593,000 | 3,545 |
| 2007-02-26 | 698 | 707 | 696 | 703 | 3,071,000 | 3,515 |
| 2007-02-23 | 721 | 731 | 719 | 727 | 1,784,000 | 3,635 |
| 2007-02-22 | 740 | 744 | 721 | 724 | 1,605,000 | 3,620 |
| 2007-02-21 | 729 | 735 | 721 | 724 | 821,000 | 3,620 |
| 2007-02-20 | 730 | 732 | 718 | 728 | 1,012,000 | 3,640 |
| 2007-02-19 | 735 | 739 | 726 | 736 | 1,265,000 | 3,680 |
| 2007-02-16 | 728 | 747 | 728 | 742 | 2,977,000 | 3,710 |
| 2007-02-15 | 717 | 724 | 712 | 721 | 1,195,000 | 3,605 |
| 2007-02-14 | 724 | 724 | 714 | 718 | 1,013,000 | 3,590 |
| 2007-02-13 | 723 | 729 | 713 | 722 | 1,799,000 | 3,610 |
| 2007-02-09 | 697 | 729 | 694 | 720 | 4,674,000 | 3,600 |
| 2007-02-08 | 690 | 691 | 667 | 672 | 1,297,000 | 3,360 |
| 2007-02-07 | 683 | 688 | 680 | 687 | 1,065,000 | 3,435 |
| 2007-02-06 | 689 | 690 | 677 | 686 | 1,216,000 | 3,430 |
| 2007-02-05 | 685 | 700 | 682 | 686 | 2,197,000 | 3,430 |
| 2007-02-02 | 691 | 692 | 681 | 682 | 932,000 | 3,410 |
| 2007-02-01 | 682 | 695 | 680 | 690 | 1,414,000 | 3,450 |
| 2007-01-31 | 685 | 687 | 673 | 678 | 969,000 | 3,390 |
| 2007-01-30 | 694 | 694 | 680 | 681 | 1,014,000 | 3,405 |
| 2007-01-29 | 681 | 696 | 676 | 691 | 1,118,000 | 3,455 |
| 2007-01-26 | 684 | 687 | 676 | 686 | 1,272,000 | 3,430 |
| 2007-01-25 | 703 | 704 | 690 | 690 | 899,000 | 3,450 |
| 2007-01-24 | 695 | 701 | 691 | 698 | 1,226,000 | 3,490 |
| 2007-01-23 | 687 | 694 | 683 | 693 | 751,000 | 3,465 |
| 2007-01-22 | 692 | 692 | 682 | 688 | 814,000 | 3,440 |
| 2007-01-19 | 692 | 692 | 681 | 685 | 815,000 | 3,425 |
| 2007-01-18 | 684 | 688 | 680 | 684 | 969,000 | 3,420 |
| 2007-01-17 | 688 | 691 | 677 | 683 | 769,000 | 3,415 |
| 2007-01-16 | 690 | 693 | 685 | 688 | 1,013,000 | 3,440 |
| 2007-01-15 | 682 | 697 | 682 | 695 | 906,000 | 3,475 |
| 2007-01-12 | 684 | 695 | 680 | 682 | 1,209,000 | 3,410 |
| 2007-01-11 | 683 | 689 | 675 | 681 | 1,175,000 | 3,405 |
| 2007-01-10 | 696 | 702 | 680 | 685 | 1,020,000 | 3,425 |
| 2007-01-09 | 699 | 705 | 692 | 698 | 878,000 | 3,490 |
| 2007-01-05 | 719 | 719 | 695 | 697 | 1,088,000 | 3,485 |
| 2007-01-04 | 708 | 717 | 703 | 716 | 560,000 | 3,580 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
