9065 山九(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 332 | 333 | 326 | 327 | 873,000 | 1,635 |
| 2008-12-29 | 340 | 346 | 335 | 345 | 579,000 | 1,725 |
| 2008-12-26 | 339 | 344 | 332 | 342 | 843,000 | 1,710 |
| 2008-12-25 | 341 | 342 | 333 | 338 | 356,000 | 1,690 |
| 2008-12-24 | 338 | 349 | 335 | 336 | 682,000 | 1,680 |
| 2008-12-22 | 335 | 343 | 334 | 338 | 426,000 | 1,690 |
| 2008-12-19 | 350 | 350 | 330 | 332 | 1,359,000 | 1,660 |
| 2008-12-18 | 358 | 365 | 350 | 354 | 988,000 | 1,770 |
| 2008-12-17 | 360 | 362 | 345 | 358 | 1,046,000 | 1,790 |
| 2008-12-16 | 348 | 360 | 345 | 352 | 1,012,000 | 1,760 |
| 2008-12-15 | 358 | 366 | 356 | 363 | 570,000 | 1,815 |
| 2008-12-12 | 354 | 357 | 336 | 344 | 2,383,000 | 1,720 |
| 2008-12-11 | 345 | 370 | 341 | 369 | 1,720,000 | 1,845 |
| 2008-12-10 | 330 | 355 | 328 | 345 | 1,109,000 | 1,725 |
| 2008-12-09 | 330 | 341 | 329 | 334 | 1,180,000 | 1,670 |
| 2008-12-08 | 320 | 330 | 314 | 325 | 1,408,000 | 1,625 |
| 2008-12-05 | 321 | 327 | 314 | 318 | 1,274,000 | 1,590 |
| 2008-12-04 | 331 | 335 | 318 | 323 | 2,526,000 | 1,615 |
| 2008-12-03 | 327 | 335 | 321 | 332 | 1,375,000 | 1,660 |
| 2008-12-02 | 346 | 347 | 334 | 335 | 1,424,000 | 1,675 |
| 2008-12-01 | 361 | 362 | 351 | 356 | 1,138,000 | 1,780 |
| 2008-11-28 | 350 | 365 | 347 | 365 | 1,879,000 | 1,825 |
| 2008-11-27 | 349 | 354 | 344 | 351 | 1,754,000 | 1,755 |
| 2008-11-26 | 351 | 352 | 344 | 347 | 1,725,000 | 1,735 |
| 2008-11-25 | 347 | 350 | 342 | 350 | 2,864,000 | 1,750 |
| 2008-11-21 | 308 | 314 | 297 | 312 | 2,111,000 | 1,560 |
| 2008-11-20 | 315 | 321 | 311 | 318 | 2,134,000 | 1,590 |
| 2008-11-19 | 325 | 327 | 313 | 320 | 1,374,000 | 1,600 |
| 2008-11-18 | 316 | 330 | 314 | 324 | 1,626,000 | 1,620 |
| 2008-11-17 | 325 | 337 | 320 | 326 | 2,089,000 | 1,630 |
| 2008-11-14 | 332 | 349 | 318 | 324 | 2,348,000 | 1,620 |
| 2008-11-13 | 336 | 338 | 321 | 327 | 1,973,000 | 1,635 |
| 2008-11-12 | 367 | 370 | 331 | 336 | 3,131,000 | 1,680 |
| 2008-11-11 | 354 | 369 | 353 | 366 | 3,236,000 | 1,830 |
| 2008-11-10 | 340 | 353 | 340 | 353 | 2,936,000 | 1,765 |
| 2008-11-07 | 340 | 340 | 321 | 325 | 2,865,000 | 1,625 |
| 2008-11-06 | 357 | 361 | 336 | 340 | 3,722,000 | 1,700 |
| 2008-11-05 | 345 | 360 | 345 | 356 | 2,917,000 | 1,780 |
| 2008-11-04 | 330 | 337 | 317 | 337 | 2,923,000 | 1,685 |
| 2008-10-31 | 266 | 350 | 256 | 305 | 4,311,000 | 1,525 |
| 2008-10-30 | 248 | 270 | 234 | 270 | 1,615,000 | 1,350 |
| 2008-10-29 | 265 | 265 | 235 | 251 | 2,292,000 | 1,255 |
| 2008-10-28 | 205 | 227 | 197 | 227 | 2,054,000 | 1,135 |
| 2008-10-27 | 244 | 251 | 202 | 205 | 2,541,000 | 1,025 |
| 2008-10-24 | 251 | 253 | 229 | 236 | 3,010,000 | 1,180 |
| 2008-10-23 | 256 | 263 | 246 | 262 | 2,074,000 | 1,310 |
| 2008-10-22 | 274 | 281 | 261 | 263 | 1,570,000 | 1,315 |
| 2008-10-21 | 295 | 302 | 279 | 290 | 1,941,000 | 1,450 |
| 2008-10-20 | 281 | 287 | 277 | 285 | 2,371,000 | 1,425 |
| 2008-10-17 | 297 | 301 | 285 | 296 | 1,759,000 | 1,480 |
| 2008-10-16 | 290 | 295 | 273 | 283 | 2,404,000 | 1,415 |
| 2008-10-15 | 303 | 310 | 290 | 310 | 2,756,000 | 1,550 |
| 2008-10-14 | 304 | 304 | 281 | 298 | 1,376,000 | 1,490 |
| 2008-10-10 | 250 | 258 | 241 | 249 | 2,493,000 | 1,245 |
| 2008-10-09 | 250 | 272 | 248 | 261 | 2,280,000 | 1,305 |
| 2008-10-08 | 275 | 279 | 247 | 248 | 3,571,000 | 1,240 |
| 2008-10-07 | 276 | 308 | 265 | 295 | 3,519,000 | 1,475 |
| 2008-10-06 | 315 | 315 | 278 | 286 | 3,593,000 | 1,430 |
| 2008-10-03 | 318 | 335 | 314 | 320 | 2,739,000 | 1,600 |
| 2008-10-02 | 366 | 368 | 347 | 353 | 1,932,000 | 1,765 |
| 2008-10-01 | 380 | 380 | 363 | 369 | 1,331,000 | 1,845 |
| 2008-09-30 | 350 | 374 | 349 | 372 | 1,678,000 | 1,860 |
| 2008-09-29 | 402 | 404 | 375 | 379 | 2,445,000 | 1,895 |
| 2008-09-26 | 431 | 431 | 397 | 406 | 1,510,000 | 2,030 |
| 2008-09-25 | 431 | 431 | 408 | 421 | 908,000 | 2,105 |
| 2008-09-24 | 424 | 428 | 412 | 426 | 712,000 | 2,130 |
| 2008-09-22 | 444 | 444 | 427 | 429 | 1,216,000 | 2,145 |
| 2008-09-19 | 403 | 421 | 390 | 420 | 2,775,000 | 2,100 |
| 2008-09-18 | 387 | 406 | 387 | 403 | 2,408,000 | 2,015 |
| 2008-09-17 | 434 | 442 | 404 | 409 | 2,528,000 | 2,045 |
| 2008-09-16 | 437 | 455 | 437 | 439 | 1,864,000 | 2,195 |
| 2008-09-12 | 456 | 479 | 455 | 475 | 1,484,000 | 2,375 |
| 2008-09-11 | 461 | 466 | 453 | 455 | 983,000 | 2,275 |
| 2008-09-10 | 470 | 479 | 468 | 473 | 1,049,000 | 2,365 |
| 2008-09-09 | 483 | 488 | 477 | 480 | 1,036,000 | 2,400 |
| 2008-09-08 | 490 | 499 | 490 | 493 | 1,442,000 | 2,465 |
| 2008-09-05 | 475 | 489 | 474 | 485 | 1,489,000 | 2,425 |
| 2008-09-04 | 516 | 518 | 493 | 495 | 1,643,000 | 2,475 |
| 2008-09-03 | 507 | 514 | 500 | 514 | 826,000 | 2,570 |
| 2008-09-02 | 507 | 516 | 504 | 507 | 1,232,000 | 2,535 |
| 2008-09-01 | 508 | 514 | 505 | 509 | 433,000 | 2,545 |
| 2008-08-29 | 511 | 521 | 509 | 521 | 1,572,000 | 2,605 |
| 2008-08-28 | 511 | 511 | 495 | 503 | 898,000 | 2,515 |
| 2008-08-27 | 502 | 503 | 497 | 501 | 667,000 | 2,505 |
| 2008-08-26 | 506 | 507 | 499 | 506 | 1,116,000 | 2,530 |
| 2008-08-25 | 518 | 524 | 515 | 519 | 872,000 | 2,595 |
| 2008-08-22 | 510 | 510 | 494 | 504 | 1,613,000 | 2,520 |
| 2008-08-21 | 512 | 518 | 511 | 514 | 954,000 | 2,570 |
| 2008-08-20 | 505 | 519 | 501 | 517 | 1,125,000 | 2,585 |
| 2008-08-19 | 507 | 521 | 507 | 518 | 1,691,000 | 2,590 |
| 2008-08-18 | 497 | 521 | 495 | 517 | 1,537,000 | 2,585 |
| 2008-08-15 | 485 | 500 | 485 | 500 | 1,197,000 | 2,500 |
| 2008-08-14 | 478 | 491 | 477 | 486 | 754,000 | 2,430 |
| 2008-08-13 | 491 | 491 | 469 | 479 | 1,814,000 | 2,395 |
| 2008-08-12 | 494 | 495 | 482 | 487 | 2,398,000 | 2,435 |
| 2008-08-11 | 514 | 517 | 493 | 503 | 2,256,000 | 2,515 |
| 2008-08-08 | 510 | 521 | 510 | 521 | 616,000 | 2,605 |
| 2008-08-07 | 534 | 537 | 515 | 521 | 797,000 | 2,605 |
| 2008-08-06 | 527 | 539 | 521 | 530 | 1,579,000 | 2,650 |
| 2008-08-05 | 536 | 553 | 525 | 526 | 1,710,000 | 2,630 |
| 2008-08-04 | 540 | 543 | 526 | 526 | 1,356,000 | 2,630 |
| 2008-08-01 | 529 | 536 | 519 | 533 | 1,586,000 | 2,665 |
| 2008-07-31 | 540 | 542 | 523 | 534 | 1,028,000 | 2,670 |
| 2008-07-30 | 538 | 542 | 527 | 539 | 1,044,000 | 2,695 |
| 2008-07-29 | 535 | 536 | 524 | 528 | 865,000 | 2,640 |
| 2008-07-28 | 565 | 565 | 545 | 546 | 798,000 | 2,730 |
| 2008-07-25 | 572 | 572 | 544 | 546 | 1,519,000 | 2,730 |
| 2008-07-24 | 547 | 570 | 544 | 568 | 1,955,000 | 2,840 |
| 2008-07-23 | 535 | 544 | 535 | 541 | 704,000 | 2,705 |
| 2008-07-22 | 539 | 539 | 518 | 532 | 1,029,000 | 2,660 |
| 2008-07-18 | 534 | 536 | 518 | 521 | 1,662,000 | 2,605 |
| 2008-07-17 | 545 | 545 | 535 | 538 | 968,000 | 2,690 |
| 2008-07-16 | 519 | 536 | 518 | 530 | 1,255,000 | 2,650 |
| 2008-07-15 | 511 | 518 | 509 | 518 | 1,313,000 | 2,590 |
| 2008-07-14 | 519 | 528 | 509 | 516 | 1,898,000 | 2,580 |
| 2008-07-11 | 538 | 548 | 524 | 526 | 2,265,000 | 2,630 |
| 2008-07-10 | 539 | 543 | 528 | 539 | 959,000 | 2,695 |
| 2008-07-09 | 540 | 549 | 533 | 540 | 1,101,000 | 2,700 |
| 2008-07-08 | 534 | 544 | 527 | 527 | 1,151,000 | 2,635 |
| 2008-07-07 | 520 | 548 | 511 | 542 | 2,343,000 | 2,710 |
| 2008-07-04 | 511 | 517 | 501 | 517 | 1,042,000 | 2,585 |
| 2008-07-03 | 507 | 507 | 492 | 504 | 1,311,000 | 2,520 |
| 2008-07-02 | 525 | 525 | 505 | 508 | 1,986,000 | 2,540 |
| 2008-07-01 | 536 | 538 | 526 | 528 | 781,000 | 2,640 |
| 2008-06-30 | 529 | 539 | 525 | 535 | 917,000 | 2,675 |
| 2008-06-27 | 520 | 533 | 509 | 531 | 935,000 | 2,655 |
| 2008-06-26 | 545 | 545 | 532 | 535 | 979,000 | 2,675 |
| 2008-06-25 | 527 | 536 | 523 | 536 | 1,318,000 | 2,680 |
| 2008-06-24 | 510 | 525 | 509 | 522 | 867,000 | 2,610 |
| 2008-06-23 | 503 | 523 | 499 | 518 | 1,759,000 | 2,590 |
| 2008-06-20 | 509 | 523 | 505 | 519 | 2,858,000 | 2,595 |
| 2008-06-19 | 520 | 530 | 508 | 509 | 2,111,000 | 2,545 |
| 2008-06-18 | 516 | 532 | 516 | 530 | 1,642,000 | 2,650 |
| 2008-06-17 | 516 | 520 | 513 | 513 | 859,000 | 2,565 |
| 2008-06-16 | 511 | 520 | 509 | 519 | 813,000 | 2,595 |
| 2008-06-13 | 512 | 517 | 503 | 507 | 1,161,000 | 2,535 |
| 2008-06-12 | 516 | 517 | 507 | 515 | 863,000 | 2,575 |
| 2008-06-11 | 531 | 533 | 520 | 524 | 1,269,000 | 2,620 |
| 2008-06-10 | 548 | 548 | 529 | 531 | 808,000 | 2,655 |
| 2008-06-09 | 549 | 549 | 537 | 539 | 1,198,000 | 2,695 |
| 2008-06-06 | 569 | 570 | 555 | 557 | 2,144,000 | 2,785 |
| 2008-06-05 | 556 | 559 | 541 | 559 | 3,172,000 | 2,795 |
| 2008-06-04 | 554 | 560 | 548 | 558 | 5,495,000 | 2,790 |
| 2008-06-03 | 586 | 588 | 580 | 584 | 1,185,000 | 2,920 |
| 2008-06-02 | 605 | 605 | 590 | 595 | 1,222,000 | 2,975 |
| 2008-05-30 | 589 | 605 | 589 | 601 | 1,876,000 | 3,005 |
| 2008-05-29 | 585 | 587 | 577 | 584 | 2,124,000 | 2,920 |
| 2008-05-28 | 583 | 591 | 583 | 584 | 3,554,000 | 2,920 |
| 2008-05-27 | 571 | 582 | 568 | 582 | 2,020,000 | 2,910 |
| 2008-05-26 | 576 | 577 | 561 | 568 | 1,861,000 | 2,840 |
| 2008-05-23 | 555 | 573 | 555 | 570 | 2,861,000 | 2,850 |
| 2008-05-22 | 537 | 554 | 525 | 552 | 2,745,000 | 2,760 |
| 2008-05-21 | 548 | 556 | 540 | 550 | 2,281,000 | 2,750 |
| 2008-05-20 | 540 | 552 | 539 | 550 | 1,698,000 | 2,750 |
| 2008-05-19 | 537 | 545 | 532 | 542 | 1,433,000 | 2,710 |
| 2008-05-16 | 531 | 547 | 526 | 541 | 2,813,000 | 2,705 |
| 2008-05-15 | 505 | 524 | 498 | 522 | 3,494,000 | 2,610 |
| 2008-05-14 | 525 | 525 | 507 | 508 | 2,116,000 | 2,540 |
| 2008-05-13 | 521 | 534 | 503 | 525 | 1,937,000 | 2,625 |
| 2008-05-12 | 521 | 526 | 513 | 518 | 1,187,000 | 2,590 |
| 2008-05-09 | 557 | 557 | 539 | 540 | 1,026,000 | 2,700 |
| 2008-05-08 | 544 | 553 | 543 | 551 | 709,000 | 2,755 |
| 2008-05-07 | 553 | 555 | 542 | 551 | 817,000 | 2,755 |
| 2008-05-02 | 549 | 553 | 541 | 550 | 558,000 | 2,750 |
| 2008-05-01 | 541 | 548 | 538 | 541 | 764,000 | 2,705 |
| 2008-04-30 | 544 | 552 | 539 | 544 | 1,013,000 | 2,720 |
| 2008-04-28 | 550 | 555 | 537 | 543 | 2,010,000 | 2,715 |
| 2008-04-25 | 531 | 546 | 530 | 541 | 1,645,000 | 2,705 |
| 2008-04-24 | 533 | 537 | 524 | 525 | 1,648,000 | 2,625 |
| 2008-04-23 | 529 | 546 | 529 | 536 | 1,986,000 | 2,680 |
| 2008-04-22 | 548 | 551 | 536 | 539 | 1,602,000 | 2,695 |
| 2008-04-21 | 575 | 577 | 551 | 553 | 1,856,000 | 2,765 |
| 2008-04-18 | 550 | 567 | 550 | 561 | 2,228,000 | 2,805 |
| 2008-04-17 | 542 | 548 | 541 | 546 | 1,134,000 | 2,730 |
| 2008-04-16 | 533 | 535 | 525 | 529 | 842,000 | 2,645 |
| 2008-04-15 | 521 | 531 | 519 | 524 | 1,053,000 | 2,620 |
| 2008-04-14 | 517 | 520 | 510 | 520 | 1,027,000 | 2,600 |
| 2008-04-11 | 541 | 541 | 528 | 535 | 1,053,000 | 2,675 |
| 2008-04-10 | 548 | 548 | 530 | 533 | 1,278,000 | 2,665 |
| 2008-04-09 | 547 | 550 | 545 | 548 | 1,401,000 | 2,740 |
| 2008-04-08 | 549 | 549 | 542 | 542 | 686,000 | 2,710 |
| 2008-04-07 | 536 | 551 | 536 | 548 | 2,107,000 | 2,740 |
| 2008-04-04 | 533 | 536 | 520 | 533 | 1,984,000 | 2,665 |
| 2008-04-03 | 542 | 551 | 529 | 538 | 2,619,000 | 2,690 |
| 2008-04-02 | 554 | 559 | 540 | 542 | 1,808,000 | 2,710 |
| 2008-04-01 | 543 | 554 | 543 | 549 | 2,249,000 | 2,745 |
| 2008-03-31 | 539 | 544 | 527 | 542 | 2,433,000 | 2,710 |
| 2008-03-28 | 524 | 549 | 513 | 545 | 4,569,000 | 2,725 |
| 2008-03-27 | 512 | 516 | 502 | 512 | 1,713,000 | 2,560 |
| 2008-03-26 | 503 | 505 | 490 | 497 | 1,650,000 | 2,485 |
| 2008-03-25 | 501 | 508 | 496 | 498 | 1,601,000 | 2,490 |
| 2008-03-24 | 495 | 504 | 492 | 496 | 1,685,000 | 2,480 |
| 2008-03-21 | 468 | 490 | 465 | 488 | 3,433,000 | 2,440 |
| 2008-03-19 | 458 | 480 | 454 | 468 | 3,350,000 | 2,340 |
| 2008-03-18 | 424 | 446 | 424 | 438 | 2,869,000 | 2,190 |
| 2008-03-17 | 433 | 434 | 418 | 424 | 2,372,000 | 2,120 |
| 2008-03-14 | 457 | 461 | 446 | 448 | 2,613,000 | 2,240 |
| 2008-03-13 | 468 | 475 | 455 | 459 | 2,416,000 | 2,295 |
| 2008-03-12 | 480 | 485 | 464 | 468 | 3,359,000 | 2,340 |
| 2008-03-11 | 463 | 475 | 456 | 470 | 3,255,000 | 2,350 |
| 2008-03-10 | 484 | 493 | 468 | 473 | 3,082,000 | 2,365 |
| 2008-03-07 | 492 | 498 | 486 | 488 | 2,610,000 | 2,440 |
| 2008-03-06 | 507 | 510 | 499 | 505 | 1,625,000 | 2,525 |
| 2008-03-05 | 503 | 506 | 495 | 501 | 2,164,000 | 2,505 |
| 2008-03-04 | 500 | 505 | 485 | 499 | 2,516,000 | 2,495 |
| 2008-03-03 | 489 | 498 | 483 | 494 | 2,761,000 | 2,470 |
| 2008-02-29 | 512 | 512 | 501 | 504 | 2,243,000 | 2,520 |
| 2008-02-28 | 527 | 530 | 512 | 513 | 5,784,000 | 2,565 |
| 2008-02-27 | 507 | 509 | 501 | 507 | 1,962,000 | 2,535 |
| 2008-02-26 | 512 | 515 | 500 | 503 | 2,393,000 | 2,515 |
| 2008-02-25 | 523 | 523 | 503 | 509 | 4,380,000 | 2,545 |
| 2008-02-22 | 490 | 497 | 488 | 493 | 2,617,000 | 2,465 |
| 2008-02-21 | 479 | 499 | 476 | 495 | 2,867,000 | 2,475 |
| 2008-02-20 | 485 | 492 | 472 | 473 | 2,507,000 | 2,365 |
| 2008-02-19 | 479 | 487 | 468 | 484 | 3,407,000 | 2,420 |
| 2008-02-18 | 494 | 503 | 472 | 475 | 3,270,000 | 2,375 |
| 2008-02-15 | 472 | 499 | 469 | 493 | 3,416,000 | 2,465 |
| 2008-02-14 | 485 | 488 | 465 | 486 | 5,018,000 | 2,430 |
| 2008-02-13 | 519 | 527 | 465 | 485 | 5,729,000 | 2,425 |
| 2008-02-12 | 547 | 553 | 514 | 529 | 3,092,000 | 2,645 |
| 2008-02-08 | 550 | 569 | 537 | 557 | 2,907,000 | 2,785 |
| 2008-02-07 | 543 | 558 | 529 | 552 | 2,076,000 | 2,760 |
| 2008-02-06 | 544 | 545 | 527 | 533 | 1,533,000 | 2,665 |
| 2008-02-05 | 564 | 571 | 549 | 566 | 1,646,000 | 2,830 |
| 2008-02-04 | 543 | 570 | 543 | 563 | 1,937,000 | 2,815 |
| 2008-02-01 | 546 | 548 | 529 | 536 | 935,000 | 2,680 |
| 2008-01-31 | 524 | 542 | 518 | 540 | 1,198,000 | 2,700 |
| 2008-01-30 | 535 | 539 | 519 | 528 | 1,415,000 | 2,640 |
| 2008-01-29 | 535 | 535 | 514 | 526 | 1,808,000 | 2,630 |
| 2008-01-28 | 538 | 549 | 523 | 525 | 1,132,000 | 2,625 |
| 2008-01-25 | 523 | 540 | 520 | 537 | 1,617,000 | 2,685 |
| 2008-01-24 | 510 | 523 | 508 | 513 | 1,415,000 | 2,565 |
| 2008-01-23 | 501 | 515 | 490 | 500 | 2,143,000 | 2,500 |
| 2008-01-22 | 505 | 506 | 485 | 491 | 2,217,000 | 2,455 |
| 2008-01-21 | 524 | 531 | 510 | 514 | 1,964,000 | 2,570 |
| 2008-01-18 | 518 | 541 | 512 | 537 | 1,859,000 | 2,685 |
| 2008-01-17 | 520 | 534 | 518 | 528 | 2,057,000 | 2,640 |
| 2008-01-16 | 508 | 534 | 508 | 522 | 1,778,000 | 2,610 |
| 2008-01-15 | 564 | 564 | 538 | 541 | 1,897,000 | 2,705 |
| 2008-01-11 | 584 | 588 | 563 | 568 | 1,726,000 | 2,840 |
| 2008-01-10 | 593 | 593 | 578 | 583 | 1,044,000 | 2,915 |
| 2008-01-09 | 581 | 595 | 573 | 594 | 1,449,000 | 2,970 |
| 2008-01-08 | 580 | 590 | 572 | 589 | 1,982,000 | 2,945 |
| 2008-01-07 | 579 | 585 | 572 | 584 | 1,783,000 | 2,920 |
| 2008-01-04 | 605 | 605 | 579 | 589 | 1,470,000 | 2,945 |
分割・併合履歴 ： [2017-09-27]1株→0.2株