9065 山九(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 481 | 482 | 472 | 476 | 541,000 | 2,380 |
| 2009-12-29 | 476 | 482 | 473 | 477 | 476,000 | 2,385 |
| 2009-12-28 | 474 | 485 | 471 | 481 | 862,000 | 2,405 |
| 2009-12-25 | 466 | 466 | 462 | 464 | 336,000 | 2,320 |
| 2009-12-24 | 474 | 475 | 466 | 466 | 600,000 | 2,330 |
| 2009-12-22 | 465 | 472 | 459 | 469 | 958,000 | 2,345 |
| 2009-12-21 | 474 | 480 | 468 | 468 | 1,121,000 | 2,340 |
| 2009-12-18 | 460 | 471 | 458 | 471 | 791,000 | 2,355 |
| 2009-12-17 | 460 | 469 | 458 | 459 | 705,000 | 2,295 |
| 2009-12-16 | 455 | 472 | 452 | 458 | 1,140,000 | 2,290 |
| 2009-12-15 | 457 | 461 | 454 | 460 | 541,000 | 2,300 |
| 2009-12-14 | 459 | 461 | 456 | 459 | 759,000 | 2,295 |
| 2009-12-11 | 456 | 457 | 451 | 455 | 815,000 | 2,275 |
| 2009-12-10 | 458 | 458 | 445 | 449 | 712,000 | 2,245 |
| 2009-12-09 | 453 | 461 | 447 | 453 | 980,000 | 2,265 |
| 2009-12-08 | 448 | 460 | 447 | 458 | 1,247,000 | 2,290 |
| 2009-12-07 | 460 | 462 | 453 | 456 | 1,038,000 | 2,280 |
| 2009-12-04 | 453 | 459 | 443 | 448 | 1,425,000 | 2,240 |
| 2009-12-03 | 449 | 463 | 447 | 462 | 1,354,000 | 2,310 |
| 2009-12-02 | 444 | 450 | 437 | 445 | 1,449,000 | 2,225 |
| 2009-12-01 | 417 | 440 | 417 | 440 | 2,156,000 | 2,200 |
| 2009-11-30 | 409 | 419 | 409 | 416 | 696,000 | 2,080 |
| 2009-11-27 | 413 | 416 | 405 | 407 | 979,000 | 2,035 |
| 2009-11-26 | 415 | 423 | 412 | 418 | 700,000 | 2,090 |
| 2009-11-25 | 417 | 418 | 410 | 417 | 831,000 | 2,085 |
| 2009-11-24 | 418 | 421 | 413 | 417 | 935,000 | 2,085 |
| 2009-11-20 | 404 | 418 | 404 | 418 | 849,000 | 2,090 |
| 2009-11-19 | 418 | 420 | 407 | 412 | 1,295,000 | 2,060 |
| 2009-11-18 | 412 | 418 | 410 | 415 | 2,236,000 | 2,075 |
| 2009-11-17 | 425 | 428 | 420 | 425 | 870,000 | 2,125 |
| 2009-11-16 | 426 | 428 | 421 | 427 | 1,161,000 | 2,135 |
| 2009-11-13 | 429 | 434 | 425 | 430 | 964,000 | 2,150 |
| 2009-11-12 | 436 | 436 | 426 | 430 | 1,142,000 | 2,150 |
| 2009-11-11 | 439 | 443 | 431 | 435 | 1,835,000 | 2,175 |
| 2009-11-10 | 429 | 445 | 427 | 438 | 2,159,000 | 2,190 |
| 2009-11-09 | 419 | 432 | 417 | 425 | 1,438,000 | 2,125 |
| 2009-11-06 | 426 | 428 | 418 | 423 | 1,274,000 | 2,115 |
| 2009-11-05 | 426 | 434 | 422 | 431 | 2,139,000 | 2,155 |
| 2009-11-04 | 414 | 435 | 412 | 431 | 3,742,000 | 2,155 |
| 2009-11-02 | 399 | 417 | 394 | 411 | 1,981,000 | 2,055 |
| 2009-10-30 | 398 | 407 | 397 | 402 | 656,000 | 2,010 |
| 2009-10-29 | 395 | 401 | 391 | 395 | 1,054,000 | 1,975 |
| 2009-10-28 | 404 | 409 | 396 | 399 | 1,078,000 | 1,995 |
| 2009-10-27 | 404 | 407 | 397 | 403 | 1,257,000 | 2,015 |
| 2009-10-26 | 406 | 416 | 403 | 409 | 1,125,000 | 2,045 |
| 2009-10-23 | 400 | 408 | 398 | 404 | 1,506,000 | 2,020 |
| 2009-10-22 | 416 | 426 | 397 | 407 | 3,332,000 | 2,035 |
| 2009-10-21 | 389 | 389 | 383 | 386 | 1,309,000 | 1,930 |
| 2009-10-20 | 388 | 391 | 385 | 388 | 778,000 | 1,940 |
| 2009-10-19 | 373 | 386 | 369 | 385 | 1,406,000 | 1,925 |
| 2009-10-16 | 375 | 377 | 372 | 372 | 556,000 | 1,860 |
| 2009-10-15 | 371 | 375 | 367 | 371 | 833,000 | 1,855 |
| 2009-10-14 | 371 | 374 | 366 | 371 | 817,000 | 1,855 |
| 2009-10-13 | 371 | 372 | 368 | 372 | 600,000 | 1,860 |
| 2009-10-09 | 371 | 374 | 367 | 370 | 778,000 | 1,850 |
| 2009-10-08 | 368 | 373 | 364 | 367 | 936,000 | 1,835 |
| 2009-10-07 | 359 | 368 | 357 | 366 | 1,450,000 | 1,830 |
| 2009-10-06 | 367 | 368 | 356 | 362 | 944,000 | 1,810 |
| 2009-10-05 | 386 | 386 | 365 | 370 | 1,305,000 | 1,850 |
| 2009-10-02 | 380 | 388 | 372 | 388 | 1,337,000 | 1,940 |
| 2009-10-01 | 388 | 392 | 381 | 391 | 686,000 | 1,955 |
| 2009-09-30 | 386 | 389 | 384 | 387 | 476,000 | 1,935 |
| 2009-09-29 | 395 | 395 | 384 | 389 | 942,000 | 1,945 |
| 2009-09-28 | 394 | 397 | 385 | 396 | 939,000 | 1,980 |
| 2009-09-25 | 405 | 405 | 393 | 393 | 807,000 | 1,965 |
| 2009-09-24 | 402 | 404 | 397 | 404 | 868,000 | 2,020 |
| 2009-09-18 | 392 | 402 | 386 | 402 | 1,369,000 | 2,010 |
| 2009-09-17 | 401 | 402 | 394 | 401 | 783,000 | 2,005 |
| 2009-09-16 | 398 | 405 | 397 | 398 | 1,023,000 | 1,990 |
| 2009-09-15 | 396 | 402 | 392 | 399 | 1,380,000 | 1,995 |
| 2009-09-14 | 402 | 404 | 397 | 401 | 867,000 | 2,005 |
| 2009-09-11 | 414 | 415 | 401 | 406 | 1,383,000 | 2,030 |
| 2009-09-10 | 407 | 423 | 406 | 418 | 1,064,000 | 2,090 |
| 2009-09-09 | 407 | 412 | 406 | 408 | 567,000 | 2,040 |
| 2009-09-08 | 409 | 412 | 403 | 412 | 634,000 | 2,060 |
| 2009-09-07 | 410 | 410 | 401 | 403 | 669,000 | 2,015 |
| 2009-09-04 | 406 | 411 | 403 | 407 | 1,305,000 | 2,035 |
| 2009-09-03 | 403 | 410 | 403 | 407 | 779,000 | 2,035 |
| 2009-09-02 | 400 | 408 | 397 | 405 | 1,331,000 | 2,025 |
| 2009-09-01 | 414 | 416 | 411 | 414 | 709,000 | 2,070 |
| 2009-08-31 | 424 | 428 | 410 | 419 | 1,489,000 | 2,095 |
| 2009-08-28 | 416 | 425 | 409 | 424 | 1,542,000 | 2,120 |
| 2009-08-27 | 427 | 430 | 412 | 420 | 1,181,000 | 2,100 |
| 2009-08-26 | 429 | 434 | 424 | 430 | 1,363,000 | 2,150 |
| 2009-08-25 | 423 | 426 | 417 | 421 | 1,757,000 | 2,105 |
| 2009-08-24 | 427 | 431 | 421 | 428 | 1,611,000 | 2,140 |
| 2009-08-21 | 412 | 429 | 411 | 427 | 3,746,000 | 2,135 |
| 2009-08-20 | 400 | 409 | 397 | 408 | 1,493,000 | 2,040 |
| 2009-08-19 | 396 | 404 | 396 | 401 | 1,508,000 | 2,005 |
| 2009-08-18 | 388 | 401 | 388 | 398 | 1,635,000 | 1,990 |
| 2009-08-17 | 401 | 405 | 393 | 395 | 1,681,000 | 1,975 |
| 2009-08-14 | 388 | 393 | 385 | 391 | 936,000 | 1,955 |
| 2009-08-13 | 382 | 396 | 381 | 387 | 1,495,000 | 1,935 |
| 2009-08-12 | 383 | 384 | 378 | 379 | 1,079,000 | 1,895 |
| 2009-08-11 | 375 | 393 | 374 | 391 | 1,692,000 | 1,955 |
| 2009-08-10 | 369 | 373 | 365 | 371 | 898,000 | 1,855 |
| 2009-08-07 | 359 | 367 | 357 | 364 | 1,096,000 | 1,820 |
| 2009-08-06 | 364 | 367 | 361 | 363 | 1,433,000 | 1,815 |
| 2009-08-05 | 371 | 373 | 364 | 367 | 1,023,000 | 1,835 |
| 2009-08-04 | 365 | 370 | 362 | 366 | 1,550,000 | 1,830 |
| 2009-08-03 | 355 | 361 | 355 | 357 | 840,000 | 1,785 |
| 2009-07-31 | 352 | 365 | 349 | 359 | 1,548,000 | 1,795 |
| 2009-07-30 | 354 | 355 | 348 | 352 | 436,000 | 1,760 |
| 2009-07-29 | 356 | 362 | 352 | 355 | 568,000 | 1,775 |
| 2009-07-28 | 362 | 362 | 352 | 360 | 648,000 | 1,800 |
| 2009-07-27 | 375 | 375 | 357 | 359 | 1,364,000 | 1,795 |
| 2009-07-24 | 360 | 369 | 355 | 364 | 1,558,000 | 1,820 |
| 2009-07-23 | 352 | 356 | 350 | 350 | 1,016,000 | 1,750 |
| 2009-07-22 | 360 | 360 | 352 | 355 | 901,000 | 1,775 |
| 2009-07-21 | 356 | 363 | 354 | 357 | 1,210,000 | 1,785 |
| 2009-07-17 | 347 | 356 | 347 | 348 | 910,000 | 1,740 |
| 2009-07-16 | 347 | 360 | 344 | 346 | 3,055,000 | 1,730 |
| 2009-07-15 | 348 | 349 | 330 | 333 | 3,425,000 | 1,665 |
| 2009-07-14 | 360 | 360 | 349 | 353 | 1,102,000 | 1,765 |
| 2009-07-13 | 362 | 367 | 351 | 353 | 1,130,000 | 1,765 |
| 2009-07-10 | 373 | 374 | 362 | 366 | 1,022,000 | 1,830 |
| 2009-07-09 | 375 | 379 | 365 | 368 | 1,167,000 | 1,840 |
| 2009-07-08 | 389 | 389 | 372 | 374 | 1,960,000 | 1,870 |
| 2009-07-07 | 393 | 396 | 384 | 390 | 1,560,000 | 1,950 |
| 2009-07-06 | 386 | 398 | 385 | 394 | 2,477,000 | 1,970 |
| 2009-07-03 | 382 | 389 | 381 | 388 | 1,831,000 | 1,940 |
| 2009-07-02 | 382 | 386 | 380 | 381 | 1,064,000 | 1,905 |
| 2009-07-01 | 380 | 385 | 376 | 379 | 1,473,000 | 1,895 |
| 2009-06-30 | 381 | 383 | 374 | 380 | 1,380,000 | 1,900 |
| 2009-06-29 | 390 | 392 | 375 | 376 | 2,122,000 | 1,880 |
| 2009-06-26 | 387 | 394 | 383 | 389 | 2,691,000 | 1,945 |
| 2009-06-25 | 371 | 382 | 365 | 377 | 1,924,000 | 1,885 |
| 2009-06-24 | 366 | 374 | 362 | 367 | 2,793,000 | 1,835 |
| 2009-06-23 | 357 | 375 | 352 | 371 | 4,130,000 | 1,855 |
| 2009-06-22 | 355 | 367 | 354 | 360 | 2,234,000 | 1,800 |
| 2009-06-19 | 346 | 354 | 346 | 353 | 1,419,000 | 1,765 |
| 2009-06-18 | 348 | 352 | 339 | 341 | 1,242,000 | 1,705 |
| 2009-06-17 | 339 | 346 | 336 | 343 | 1,699,000 | 1,715 |
| 2009-06-16 | 346 | 349 | 340 | 345 | 1,386,000 | 1,725 |
| 2009-06-15 | 372 | 374 | 354 | 359 | 1,568,000 | 1,795 |
| 2009-06-12 | 358 | 383 | 355 | 368 | 2,360,000 | 1,840 |
| 2009-06-11 | 356 | 359 | 351 | 353 | 944,000 | 1,765 |
| 2009-06-10 | 349 | 362 | 345 | 354 | 1,581,000 | 1,770 |
| 2009-06-09 | 356 | 359 | 350 | 352 | 828,000 | 1,760 |
| 2009-06-08 | 357 | 368 | 357 | 361 | 764,000 | 1,805 |
| 2009-06-05 | 359 | 366 | 355 | 356 | 984,000 | 1,780 |
| 2009-06-04 | 358 | 364 | 356 | 358 | 761,000 | 1,790 |
| 2009-06-03 | 355 | 361 | 353 | 358 | 1,183,000 | 1,790 |
| 2009-06-02 | 364 | 369 | 352 | 356 | 2,351,000 | 1,780 |
| 2009-06-01 | 345 | 364 | 344 | 363 | 2,259,000 | 1,815 |
| 2009-05-29 | 326 | 340 | 321 | 337 | 1,840,000 | 1,685 |
| 2009-05-28 | 335 | 344 | 333 | 341 | 1,254,000 | 1,705 |
| 2009-05-27 | 328 | 344 | 323 | 340 | 1,967,000 | 1,700 |
| 2009-05-26 | 330 | 331 | 318 | 327 | 1,483,000 | 1,635 |
| 2009-05-25 | 323 | 329 | 320 | 328 | 1,145,000 | 1,640 |
| 2009-05-22 | 314 | 321 | 312 | 318 | 1,055,000 | 1,590 |
| 2009-05-21 | 309 | 316 | 309 | 313 | 690,000 | 1,565 |
| 2009-05-20 | 315 | 316 | 312 | 314 | 625,000 | 1,570 |
| 2009-05-19 | 311 | 316 | 305 | 309 | 935,000 | 1,545 |
| 2009-05-18 | 318 | 321 | 305 | 310 | 1,057,000 | 1,550 |
| 2009-05-15 | 309 | 319 | 309 | 318 | 1,206,000 | 1,590 |
| 2009-05-14 | 301 | 307 | 299 | 300 | 880,000 | 1,500 |
| 2009-05-13 | 298 | 314 | 296 | 308 | 1,757,000 | 1,540 |
| 2009-05-12 | 303 | 305 | 294 | 295 | 2,102,000 | 1,475 |
| 2009-05-11 | 307 | 310 | 295 | 305 | 972,000 | 1,525 |
| 2009-05-08 | 294 | 298 | 289 | 297 | 1,010,000 | 1,485 |
| 2009-05-07 | 307 | 307 | 297 | 299 | 813,000 | 1,495 |
| 2009-05-01 | 286 | 293 | 282 | 287 | 1,218,000 | 1,435 |
| 2009-04-30 | 292 | 295 | 287 | 288 | 934,000 | 1,440 |
| 2009-04-28 | 297 | 297 | 283 | 288 | 1,398,000 | 1,440 |
| 2009-04-27 | 317 | 317 | 295 | 297 | 932,000 | 1,485 |
| 2009-04-24 | 300 | 312 | 294 | 310 | 1,887,000 | 1,550 |
| 2009-04-23 | 290 | 303 | 289 | 303 | 1,383,000 | 1,515 |
| 2009-04-22 | 289 | 291 | 284 | 284 | 771,000 | 1,420 |
| 2009-04-21 | 287 | 291 | 283 | 289 | 1,146,000 | 1,445 |
| 2009-04-20 | 300 | 301 | 295 | 298 | 1,021,000 | 1,490 |
| 2009-04-17 | 305 | 307 | 297 | 298 | 521,000 | 1,490 |
| 2009-04-16 | 306 | 311 | 302 | 303 | 1,125,000 | 1,515 |
| 2009-04-15 | 295 | 305 | 293 | 301 | 1,820,000 | 1,505 |
| 2009-04-14 | 291 | 295 | 285 | 294 | 999,000 | 1,470 |
| 2009-04-13 | 282 | 293 | 281 | 286 | 1,015,000 | 1,430 |
| 2009-04-10 | 277 | 280 | 270 | 280 | 847,000 | 1,400 |
| 2009-04-09 | 270 | 276 | 269 | 274 | 544,000 | 1,370 |
| 2009-04-08 | 271 | 271 | 266 | 270 | 528,000 | 1,350 |
| 2009-04-07 | 273 | 275 | 268 | 274 | 672,000 | 1,370 |
| 2009-04-06 | 276 | 278 | 268 | 271 | 841,000 | 1,355 |
| 2009-04-03 | 276 | 277 | 272 | 273 | 827,000 | 1,365 |
| 2009-04-02 | 267 | 274 | 264 | 272 | 723,000 | 1,360 |
| 2009-04-01 | 255 | 267 | 255 | 264 | 974,000 | 1,320 |
| 2009-03-31 | 260 | 266 | 256 | 260 | 952,000 | 1,300 |
| 2009-03-30 | 271 | 274 | 264 | 264 | 1,265,000 | 1,320 |
| 2009-03-27 | 284 | 284 | 276 | 276 | 959,000 | 1,380 |
| 2009-03-26 | 278 | 280 | 270 | 279 | 761,000 | 1,395 |
| 2009-03-25 | 274 | 279 | 272 | 279 | 914,000 | 1,395 |
| 2009-03-24 | 272 | 278 | 268 | 272 | 1,354,000 | 1,360 |
| 2009-03-23 | 255 | 267 | 255 | 267 | 858,000 | 1,335 |
| 2009-03-19 | 259 | 259 | 253 | 255 | 671,000 | 1,275 |
| 2009-03-18 | 263 | 264 | 254 | 257 | 1,203,000 | 1,285 |
| 2009-03-17 | 261 | 265 | 256 | 263 | 956,000 | 1,315 |
| 2009-03-16 | 260 | 266 | 258 | 260 | 1,055,000 | 1,300 |
| 2009-03-13 | 247 | 263 | 246 | 258 | 2,041,000 | 1,290 |
| 2009-03-12 | 244 | 246 | 238 | 246 | 1,410,000 | 1,230 |
| 2009-03-11 | 246 | 248 | 240 | 241 | 1,096,000 | 1,205 |
| 2009-03-10 | 239 | 242 | 237 | 240 | 1,091,000 | 1,200 |
| 2009-03-09 | 249 | 251 | 238 | 244 | 1,108,000 | 1,220 |
| 2009-03-06 | 253 | 262 | 252 | 254 | 1,260,000 | 1,270 |
| 2009-03-05 | 276 | 278 | 261 | 261 | 2,063,000 | 1,305 |
| 2009-03-04 | 264 | 268 | 255 | 264 | 1,613,000 | 1,320 |
| 2009-03-03 | 250 | 269 | 247 | 264 | 2,903,000 | 1,320 |
| 2009-03-02 | 255 | 255 | 246 | 250 | 1,031,000 | 1,250 |
| 2009-02-27 | 247 | 258 | 247 | 257 | 868,000 | 1,285 |
| 2009-02-26 | 265 | 265 | 251 | 252 | 1,522,000 | 1,260 |
| 2009-02-25 | 248 | 253 | 240 | 251 | 1,811,000 | 1,255 |
| 2009-02-24 | 231 | 235 | 226 | 234 | 2,410,000 | 1,170 |
| 2009-02-23 | 239 | 244 | 231 | 243 | 2,236,000 | 1,215 |
| 2009-02-20 | 260 | 264 | 256 | 259 | 1,456,000 | 1,295 |
| 2009-02-19 | 261 | 266 | 253 | 257 | 2,239,000 | 1,285 |
| 2009-02-18 | 271 | 271 | 253 | 256 | 2,904,000 | 1,280 |
| 2009-02-17 | 280 | 281 | 274 | 275 | 1,340,000 | 1,375 |
| 2009-02-16 | 290 | 294 | 280 | 282 | 1,621,000 | 1,410 |
| 2009-02-13 | 287 | 296 | 275 | 291 | 1,834,000 | 1,455 |
| 2009-02-12 | 288 | 296 | 284 | 287 | 980,000 | 1,435 |
| 2009-02-10 | 302 | 304 | 284 | 288 | 1,661,000 | 1,440 |
| 2009-02-09 | 309 | 310 | 294 | 297 | 958,000 | 1,485 |
| 2009-02-06 | 303 | 305 | 293 | 298 | 1,883,000 | 1,490 |
| 2009-02-05 | 300 | 307 | 299 | 301 | 1,243,000 | 1,505 |
| 2009-02-04 | 296 | 303 | 294 | 300 | 1,511,000 | 1,500 |
| 2009-02-03 | 299 | 305 | 296 | 297 | 1,578,000 | 1,485 |
| 2009-02-02 | 301 | 313 | 300 | 304 | 2,883,000 | 1,520 |
| 2009-01-30 | 265 | 286 | 258 | 286 | 2,544,000 | 1,430 |
| 2009-01-29 | 267 | 270 | 257 | 265 | 1,634,000 | 1,325 |
| 2009-01-28 | 269 | 272 | 262 | 266 | 1,770,000 | 1,330 |
| 2009-01-27 | 263 | 281 | 263 | 278 | 1,196,000 | 1,390 |
| 2009-01-26 | 278 | 278 | 264 | 266 | 1,254,000 | 1,330 |
| 2009-01-23 | 289 | 290 | 272 | 273 | 1,480,000 | 1,365 |
| 2009-01-22 | 299 | 300 | 290 | 299 | 974,000 | 1,495 |
| 2009-01-21 | 278 | 297 | 274 | 291 | 1,002,000 | 1,455 |
| 2009-01-20 | 295 | 296 | 283 | 287 | 1,013,000 | 1,435 |
| 2009-01-19 | 308 | 308 | 298 | 299 | 468,000 | 1,495 |
| 2009-01-16 | 305 | 306 | 299 | 304 | 568,000 | 1,520 |
| 2009-01-15 | 295 | 307 | 295 | 300 | 713,000 | 1,500 |
| 2009-01-14 | 300 | 308 | 298 | 300 | 812,000 | 1,500 |
| 2009-01-13 | 300 | 305 | 292 | 298 | 984,000 | 1,490 |
| 2009-01-09 | 315 | 321 | 310 | 312 | 786,000 | 1,560 |
| 2009-01-08 | 326 | 332 | 318 | 320 | 987,000 | 1,600 |
| 2009-01-07 | 326 | 342 | 325 | 341 | 1,967,000 | 1,705 |
| 2009-01-06 | 326 | 327 | 313 | 318 | 1,349,000 | 1,590 |
| 2009-01-05 | 337 | 338 | 326 | 328 | 692,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
