9065 山九(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30370371365369494,0001,845
2010-12-29364372363370965,0001,850
2010-12-28365365363364320,0001,820
2010-12-27367367361364671,0001,820
2010-12-24355362355361619,0001,805
2010-12-223563613553571,370,0001,785
2010-12-21362365361361669,0001,805
2010-12-20365367363365572,0001,825
2010-12-17364369364365779,0001,825
2010-12-16366370360369898,0001,845
2010-12-15367368362366644,0001,830
2010-12-14363373363368897,0001,840
2010-12-13355365355363594,0001,815
2010-12-103623633593621,228,0001,810
2010-12-093623663583611,050,0001,805
2010-12-083513643513631,337,0001,815
2010-12-073503523483501,236,0001,750
2010-12-063363473363441,226,0001,720
2010-12-03336337331333626,0001,665
2010-12-023353383333351,023,0001,675
2010-12-01328332326330983,0001,650
2010-11-303313373293301,318,0001,650
2010-11-293313383283331,636,0001,665
2010-11-263313413303331,849,0001,665
2010-11-25324327321325751,0001,625
2010-11-243203263203231,196,0001,615
2010-11-223263303253271,080,0001,635
2010-11-193283303223241,414,0001,620
2010-11-183263303253291,183,0001,645
2010-11-17323329323329645,0001,645
2010-11-16332333325325513,0001,625
2010-11-15329333329331550,0001,655
2010-11-12333337330330761,0001,650
2010-11-113303383293371,061,0001,685
2010-11-103333413303301,700,0001,650
2010-11-093363413313321,360,0001,660
2010-11-083513513343411,665,0001,705
2010-11-05346351345351730,0001,755
2010-11-04340346340344663,0001,720
2010-11-02337342335339719,0001,695
2010-11-01337337332335514,0001,675
2010-10-29335338331338598,0001,690
2010-10-28336338335336585,0001,680
2010-10-27336342336339594,0001,695
2010-10-26342342334334781,0001,670
2010-10-25339344339341683,0001,705
2010-10-22335340335337525,0001,685
2010-10-21335337333337690,0001,685
2010-10-20334337330335899,0001,675
2010-10-193363433363421,130,0001,710
2010-10-18335341335338577,0001,690
2010-10-15338339333333536,0001,665
2010-10-14339345339343519,0001,715
2010-10-13336342336338445,0001,690
2010-10-12342344335335589,0001,675
2010-10-08340344339341664,0001,705
2010-10-07342348342345631,0001,725
2010-10-063363443353421,401,0001,710
2010-10-053303393293372,334,0001,685
2010-10-043173223143141,118,0001,570
2010-10-013263293163171,242,0001,585
2010-09-30333335326327688,0001,635
2010-09-29329334329333701,0001,665
2010-09-28334334328330651,0001,650
2010-09-27338338329333884,0001,665
2010-09-24323330323324849,0001,620
2010-09-22328330327327418,0001,635
2010-09-21330332327329438,0001,645
2010-09-17333333329331546,0001,655
2010-09-16325330323330890,0001,650
2010-09-153253303213251,051,0001,625
2010-09-14330332326327334,0001,635
2010-09-13330335327328468,0001,640
2010-09-103203353203301,237,0001,650
2010-09-093243263213231,092,0001,615
2010-09-08333334325327663,0001,635
2010-09-07335339333336590,0001,680
2010-09-06335339333337343,0001,685
2010-09-03331334328330571,0001,650
2010-09-02326332323331592,0001,655
2010-09-01321323315322918,0001,610
2010-08-31326326320321658,0001,605
2010-08-30327333325329774,0001,645
2010-08-273183263173251,021,0001,625
2010-08-26324324315320682,0001,600
2010-08-25320324316319760,0001,595
2010-08-24331332323327657,0001,635
2010-08-23336339330332593,0001,660
2010-08-20340343329335903,0001,675
2010-08-19341347340345671,0001,725
2010-08-18345347336344635,0001,720
2010-08-17343346341344368,0001,720
2010-08-16346348343346380,0001,730
2010-08-13344348340348503,0001,740
2010-08-12337345336344936,0001,720
2010-08-11355356344345506,0001,725
2010-08-10363367356358679,0001,790
2010-08-09367369363364961,0001,820
2010-08-06367377366375676,0001,875
2010-08-05365370365370607,0001,850
2010-08-04365367357362984,0001,810
2010-08-033683783673721,103,0001,860
2010-08-02360368358360686,0001,800
2010-07-30367372362365574,0001,825
2010-07-29372375370372506,0001,860
2010-07-28374376372375576,0001,875
2010-07-27369372368371792,0001,855
2010-07-263713753663701,260,0001,850
2010-07-23346358346355644,0001,775
2010-07-22343347340342580,0001,710
2010-07-21349350342348958,0001,740
2010-07-203523583493501,150,0001,750
2010-07-16357359356356460,0001,780
2010-07-15361364360362328,0001,810
2010-07-14358367356364637,0001,820
2010-07-13361365354354809,0001,770
2010-07-12367375361362768,0001,810
2010-07-09359362358361516,0001,805
2010-07-08359364358363585,0001,815
2010-07-07361361350351731,0001,755
2010-07-06352361350361442,0001,805
2010-07-05359361355357833,0001,785
2010-07-02352358349354833,0001,770
2010-07-01354356348353842,0001,765
2010-06-30359361355356770,0001,780
2010-06-293713773663671,332,0001,835
2010-06-283703743643711,284,0001,855
2010-06-25374374370373780,0001,865
2010-06-243723793693741,492,0001,870
2010-06-233723793713771,759,0001,885
2010-06-223723733693721,199,0001,860
2010-06-213673743673721,107,0001,860
2010-06-183653713633671,228,0001,835
2010-06-173653693603611,426,0001,805
2010-06-163603673603651,352,0001,825
2010-06-15355359354358991,0001,790
2010-06-143553583533561,171,0001,780
2010-06-113513573483541,745,0001,770
2010-06-103493503393433,044,0001,715
2010-06-093553573443493,065,0001,745
2010-06-083553583533561,665,0001,780
2010-06-073603633583611,012,0001,805
2010-06-043723723623681,464,0001,840
2010-06-033683743633712,872,0001,855
2010-06-023693693573604,272,0001,800
2010-06-013913913823851,369,0001,925
2010-05-313813923793901,758,0001,950
2010-05-283793893743842,255,0001,920
2010-05-273653763643713,001,0001,855
2010-05-263713723583642,103,0001,820
2010-05-253713813663694,677,0001,845
2010-05-243643693613632,345,0001,815
2010-05-213613683563612,842,0001,805
2010-05-203663703623652,674,0001,825
2010-05-193553653543652,654,0001,825
2010-05-183593623513561,902,0001,780
2010-05-173593653573592,251,0001,795
2010-05-143583663573583,798,0001,790
2010-05-133723733573627,149,0001,810
2010-05-123973983733823,773,0001,910
2010-05-114024053943981,297,0001,990
2010-05-103903953843941,315,0001,970
2010-05-073823993823961,484,0001,980
2010-05-064204204044052,028,0002,025
2010-04-304214284214281,493,0002,140
2010-04-284214234164191,405,0002,095
2010-04-274304314244251,316,0002,125
2010-04-264354364294321,185,0002,160
2010-04-234284334234301,638,0002,150
2010-04-224284304214281,692,0002,140
2010-04-214294364234332,950,0002,165
2010-04-204254334234252,608,0002,125
2010-04-194374414264272,231,0002,135
2010-04-164454474424451,171,0002,225
2010-04-154504504444481,133,0002,240
2010-04-14451454448452941,0002,260
2010-04-13458459452456690,0002,280
2010-04-12464468460463790,0002,315
2010-04-09461465461464373,0002,320
2010-04-08469471461463738,0002,315
2010-04-07469473464471987,0002,355
2010-04-064734734664701,207,0002,350
2010-04-054704734654701,012,0002,350
2010-04-024654684574652,422,0002,325
2010-04-014594604514591,619,0002,295
2010-03-314394674384613,192,0002,305
2010-03-30434435427434907,0002,170
2010-03-29427433427430656,0002,150
2010-03-264334384254371,239,0002,185
2010-03-25434437431434805,0002,170
2010-03-244304374284341,134,0002,170
2010-03-23429432427430619,0002,150
2010-03-19424429423429854,0002,145
2010-03-18428430423424626,0002,120
2010-03-17426428424428874,0002,140
2010-03-164284314224241,092,0002,120
2010-03-15432433427431716,0002,155
2010-03-12425428422427942,0002,135
2010-03-11424427422424945,0002,120
2010-03-10431432423425994,0002,125
2010-03-09432433428430465,0002,150
2010-03-08432436430434951,0002,170
2010-03-05423433423430771,0002,150
2010-03-04423427420422650,0002,110
2010-03-03421424419422921,0002,110
2010-03-02423425420423573,0002,115
2010-03-01427428422426795,0002,130
2010-02-26428430424427616,0002,135
2010-02-254294294234261,080,0002,130
2010-02-244324364264303,586,0002,150
2010-02-234134184084161,552,0002,080
2010-02-224254324194201,777,0002,100
2010-02-194254294224231,146,0002,115
2010-02-184294304254261,198,0002,130
2010-02-17423429423427841,0002,135
2010-02-164154274154243,308,0002,120
2010-02-154154184084101,128,0002,050
2010-02-124194214124181,168,0002,090
2010-02-104224244154171,065,0002,085
2010-02-094254284174211,141,0002,105
2010-02-08430432426427714,0002,135
2010-02-054344364274341,247,0002,170
2010-02-044494504374411,415,0002,205
2010-02-034404504384431,501,0002,215
2010-02-024394444354401,824,0002,200
2010-02-014394494354392,761,0002,195
2010-01-294364464314311,569,0002,155
2010-01-284364474274441,825,0002,220
2010-01-274544554354352,292,0002,175
2010-01-264644644544541,773,0002,270
2010-01-254784864704721,408,0002,360
2010-01-22478482473482862,0002,410
2010-01-214804854684841,477,0002,420
2010-01-20492493483486714,0002,430
2010-01-19498499489490987,0002,450
2010-01-18494494488492995,0002,460
2010-01-15497497488494958,0002,470
2010-01-14487495487495635,0002,475
2010-01-13493496487488553,0002,440
2010-01-124895014874961,051,0002,480
2010-01-084774894734881,534,0002,440
2010-01-074914924734761,668,0002,380
2010-01-064804934784911,122,0002,455
2010-01-05482485471475804,0002,375
2010-01-04477481476478361,0002,390

分割・併合履歴 : [2017-09-27]1株→0.2株