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 |
---|---|---|---|---|---|---|
2010-12-30 | 370 | 371 | 365 | 369 | 494,000 | 1,845 |
2010-12-29 | 364 | 372 | 363 | 370 | 965,000 | 1,850 |
2010-12-28 | 365 | 365 | 363 | 364 | 320,000 | 1,820 |
2010-12-27 | 367 | 367 | 361 | 364 | 671,000 | 1,820 |
2010-12-24 | 355 | 362 | 355 | 361 | 619,000 | 1,805 |
2010-12-22 | 356 | 361 | 355 | 357 | 1,370,000 | 1,785 |
2010-12-21 | 362 | 365 | 361 | 361 | 669,000 | 1,805 |
2010-12-20 | 365 | 367 | 363 | 365 | 572,000 | 1,825 |
2010-12-17 | 364 | 369 | 364 | 365 | 779,000 | 1,825 |
2010-12-16 | 366 | 370 | 360 | 369 | 898,000 | 1,845 |
2010-12-15 | 367 | 368 | 362 | 366 | 644,000 | 1,830 |
2010-12-14 | 363 | 373 | 363 | 368 | 897,000 | 1,840 |
2010-12-13 | 355 | 365 | 355 | 363 | 594,000 | 1,815 |
2010-12-10 | 362 | 363 | 359 | 362 | 1,228,000 | 1,810 |
2010-12-09 | 362 | 366 | 358 | 361 | 1,050,000 | 1,805 |
2010-12-08 | 351 | 364 | 351 | 363 | 1,337,000 | 1,815 |
2010-12-07 | 350 | 352 | 348 | 350 | 1,236,000 | 1,750 |
2010-12-06 | 336 | 347 | 336 | 344 | 1,226,000 | 1,720 |
2010-12-03 | 336 | 337 | 331 | 333 | 626,000 | 1,665 |
2010-12-02 | 335 | 338 | 333 | 335 | 1,023,000 | 1,675 |
2010-12-01 | 328 | 332 | 326 | 330 | 983,000 | 1,650 |
2010-11-30 | 331 | 337 | 329 | 330 | 1,318,000 | 1,650 |
2010-11-29 | 331 | 338 | 328 | 333 | 1,636,000 | 1,665 |
2010-11-26 | 331 | 341 | 330 | 333 | 1,849,000 | 1,665 |
2010-11-25 | 324 | 327 | 321 | 325 | 751,000 | 1,625 |
2010-11-24 | 320 | 326 | 320 | 323 | 1,196,000 | 1,615 |
2010-11-22 | 326 | 330 | 325 | 327 | 1,080,000 | 1,635 |
2010-11-19 | 328 | 330 | 322 | 324 | 1,414,000 | 1,620 |
2010-11-18 | 326 | 330 | 325 | 329 | 1,183,000 | 1,645 |
2010-11-17 | 323 | 329 | 323 | 329 | 645,000 | 1,645 |
2010-11-16 | 332 | 333 | 325 | 325 | 513,000 | 1,625 |
2010-11-15 | 329 | 333 | 329 | 331 | 550,000 | 1,655 |
2010-11-12 | 333 | 337 | 330 | 330 | 761,000 | 1,650 |
2010-11-11 | 330 | 338 | 329 | 337 | 1,061,000 | 1,685 |
2010-11-10 | 333 | 341 | 330 | 330 | 1,700,000 | 1,650 |
2010-11-09 | 336 | 341 | 331 | 332 | 1,360,000 | 1,660 |
2010-11-08 | 351 | 351 | 334 | 341 | 1,665,000 | 1,705 |
2010-11-05 | 346 | 351 | 345 | 351 | 730,000 | 1,755 |
2010-11-04 | 340 | 346 | 340 | 344 | 663,000 | 1,720 |
2010-11-02 | 337 | 342 | 335 | 339 | 719,000 | 1,695 |
2010-11-01 | 337 | 337 | 332 | 335 | 514,000 | 1,675 |
2010-10-29 | 335 | 338 | 331 | 338 | 598,000 | 1,690 |
2010-10-28 | 336 | 338 | 335 | 336 | 585,000 | 1,680 |
2010-10-27 | 336 | 342 | 336 | 339 | 594,000 | 1,695 |
2010-10-26 | 342 | 342 | 334 | 334 | 781,000 | 1,670 |
2010-10-25 | 339 | 344 | 339 | 341 | 683,000 | 1,705 |
2010-10-22 | 335 | 340 | 335 | 337 | 525,000 | 1,685 |
2010-10-21 | 335 | 337 | 333 | 337 | 690,000 | 1,685 |
2010-10-20 | 334 | 337 | 330 | 335 | 899,000 | 1,675 |
2010-10-19 | 336 | 343 | 336 | 342 | 1,130,000 | 1,710 |
2010-10-18 | 335 | 341 | 335 | 338 | 577,000 | 1,690 |
2010-10-15 | 338 | 339 | 333 | 333 | 536,000 | 1,665 |
2010-10-14 | 339 | 345 | 339 | 343 | 519,000 | 1,715 |
2010-10-13 | 336 | 342 | 336 | 338 | 445,000 | 1,690 |
2010-10-12 | 342 | 344 | 335 | 335 | 589,000 | 1,675 |
2010-10-08 | 340 | 344 | 339 | 341 | 664,000 | 1,705 |
2010-10-07 | 342 | 348 | 342 | 345 | 631,000 | 1,725 |
2010-10-06 | 336 | 344 | 335 | 342 | 1,401,000 | 1,710 |
2010-10-05 | 330 | 339 | 329 | 337 | 2,334,000 | 1,685 |
2010-10-04 | 317 | 322 | 314 | 314 | 1,118,000 | 1,570 |
2010-10-01 | 326 | 329 | 316 | 317 | 1,242,000 | 1,585 |
2010-09-30 | 333 | 335 | 326 | 327 | 688,000 | 1,635 |
2010-09-29 | 329 | 334 | 329 | 333 | 701,000 | 1,665 |
2010-09-28 | 334 | 334 | 328 | 330 | 651,000 | 1,650 |
2010-09-27 | 338 | 338 | 329 | 333 | 884,000 | 1,665 |
2010-09-24 | 323 | 330 | 323 | 324 | 849,000 | 1,620 |
2010-09-22 | 328 | 330 | 327 | 327 | 418,000 | 1,635 |
2010-09-21 | 330 | 332 | 327 | 329 | 438,000 | 1,645 |
2010-09-17 | 333 | 333 | 329 | 331 | 546,000 | 1,655 |
2010-09-16 | 325 | 330 | 323 | 330 | 890,000 | 1,650 |
2010-09-15 | 325 | 330 | 321 | 325 | 1,051,000 | 1,625 |
2010-09-14 | 330 | 332 | 326 | 327 | 334,000 | 1,635 |
2010-09-13 | 330 | 335 | 327 | 328 | 468,000 | 1,640 |
2010-09-10 | 320 | 335 | 320 | 330 | 1,237,000 | 1,650 |
2010-09-09 | 324 | 326 | 321 | 323 | 1,092,000 | 1,615 |
2010-09-08 | 333 | 334 | 325 | 327 | 663,000 | 1,635 |
2010-09-07 | 335 | 339 | 333 | 336 | 590,000 | 1,680 |
2010-09-06 | 335 | 339 | 333 | 337 | 343,000 | 1,685 |
2010-09-03 | 331 | 334 | 328 | 330 | 571,000 | 1,650 |
2010-09-02 | 326 | 332 | 323 | 331 | 592,000 | 1,655 |
2010-09-01 | 321 | 323 | 315 | 322 | 918,000 | 1,610 |
2010-08-31 | 326 | 326 | 320 | 321 | 658,000 | 1,605 |
2010-08-30 | 327 | 333 | 325 | 329 | 774,000 | 1,645 |
2010-08-27 | 318 | 326 | 317 | 325 | 1,021,000 | 1,625 |
2010-08-26 | 324 | 324 | 315 | 320 | 682,000 | 1,600 |
2010-08-25 | 320 | 324 | 316 | 319 | 760,000 | 1,595 |
2010-08-24 | 331 | 332 | 323 | 327 | 657,000 | 1,635 |
2010-08-23 | 336 | 339 | 330 | 332 | 593,000 | 1,660 |
2010-08-20 | 340 | 343 | 329 | 335 | 903,000 | 1,675 |
2010-08-19 | 341 | 347 | 340 | 345 | 671,000 | 1,725 |
2010-08-18 | 345 | 347 | 336 | 344 | 635,000 | 1,720 |
2010-08-17 | 343 | 346 | 341 | 344 | 368,000 | 1,720 |
2010-08-16 | 346 | 348 | 343 | 346 | 380,000 | 1,730 |
2010-08-13 | 344 | 348 | 340 | 348 | 503,000 | 1,740 |
2010-08-12 | 337 | 345 | 336 | 344 | 936,000 | 1,720 |
2010-08-11 | 355 | 356 | 344 | 345 | 506,000 | 1,725 |
2010-08-10 | 363 | 367 | 356 | 358 | 679,000 | 1,790 |
2010-08-09 | 367 | 369 | 363 | 364 | 961,000 | 1,820 |
2010-08-06 | 367 | 377 | 366 | 375 | 676,000 | 1,875 |
2010-08-05 | 365 | 370 | 365 | 370 | 607,000 | 1,850 |
2010-08-04 | 365 | 367 | 357 | 362 | 984,000 | 1,810 |
2010-08-03 | 368 | 378 | 367 | 372 | 1,103,000 | 1,860 |
2010-08-02 | 360 | 368 | 358 | 360 | 686,000 | 1,800 |
2010-07-30 | 367 | 372 | 362 | 365 | 574,000 | 1,825 |
2010-07-29 | 372 | 375 | 370 | 372 | 506,000 | 1,860 |
2010-07-28 | 374 | 376 | 372 | 375 | 576,000 | 1,875 |
2010-07-27 | 369 | 372 | 368 | 371 | 792,000 | 1,855 |
2010-07-26 | 371 | 375 | 366 | 370 | 1,260,000 | 1,850 |
2010-07-23 | 346 | 358 | 346 | 355 | 644,000 | 1,775 |
2010-07-22 | 343 | 347 | 340 | 342 | 580,000 | 1,710 |
2010-07-21 | 349 | 350 | 342 | 348 | 958,000 | 1,740 |
2010-07-20 | 352 | 358 | 349 | 350 | 1,150,000 | 1,750 |
2010-07-16 | 357 | 359 | 356 | 356 | 460,000 | 1,780 |
2010-07-15 | 361 | 364 | 360 | 362 | 328,000 | 1,810 |
2010-07-14 | 358 | 367 | 356 | 364 | 637,000 | 1,820 |
2010-07-13 | 361 | 365 | 354 | 354 | 809,000 | 1,770 |
2010-07-12 | 367 | 375 | 361 | 362 | 768,000 | 1,810 |
2010-07-09 | 359 | 362 | 358 | 361 | 516,000 | 1,805 |
2010-07-08 | 359 | 364 | 358 | 363 | 585,000 | 1,815 |
2010-07-07 | 361 | 361 | 350 | 351 | 731,000 | 1,755 |
2010-07-06 | 352 | 361 | 350 | 361 | 442,000 | 1,805 |
2010-07-05 | 359 | 361 | 355 | 357 | 833,000 | 1,785 |
2010-07-02 | 352 | 358 | 349 | 354 | 833,000 | 1,770 |
2010-07-01 | 354 | 356 | 348 | 353 | 842,000 | 1,765 |
2010-06-30 | 359 | 361 | 355 | 356 | 770,000 | 1,780 |
2010-06-29 | 371 | 377 | 366 | 367 | 1,332,000 | 1,835 |
2010-06-28 | 370 | 374 | 364 | 371 | 1,284,000 | 1,855 |
2010-06-25 | 374 | 374 | 370 | 373 | 780,000 | 1,865 |
2010-06-24 | 372 | 379 | 369 | 374 | 1,492,000 | 1,870 |
2010-06-23 | 372 | 379 | 371 | 377 | 1,759,000 | 1,885 |
2010-06-22 | 372 | 373 | 369 | 372 | 1,199,000 | 1,860 |
2010-06-21 | 367 | 374 | 367 | 372 | 1,107,000 | 1,860 |
2010-06-18 | 365 | 371 | 363 | 367 | 1,228,000 | 1,835 |
2010-06-17 | 365 | 369 | 360 | 361 | 1,426,000 | 1,805 |
2010-06-16 | 360 | 367 | 360 | 365 | 1,352,000 | 1,825 |
2010-06-15 | 355 | 359 | 354 | 358 | 991,000 | 1,790 |
2010-06-14 | 355 | 358 | 353 | 356 | 1,171,000 | 1,780 |
2010-06-11 | 351 | 357 | 348 | 354 | 1,745,000 | 1,770 |
2010-06-10 | 349 | 350 | 339 | 343 | 3,044,000 | 1,715 |
2010-06-09 | 355 | 357 | 344 | 349 | 3,065,000 | 1,745 |
2010-06-08 | 355 | 358 | 353 | 356 | 1,665,000 | 1,780 |
2010-06-07 | 360 | 363 | 358 | 361 | 1,012,000 | 1,805 |
2010-06-04 | 372 | 372 | 362 | 368 | 1,464,000 | 1,840 |
2010-06-03 | 368 | 374 | 363 | 371 | 2,872,000 | 1,855 |
2010-06-02 | 369 | 369 | 357 | 360 | 4,272,000 | 1,800 |
2010-06-01 | 391 | 391 | 382 | 385 | 1,369,000 | 1,925 |
2010-05-31 | 381 | 392 | 379 | 390 | 1,758,000 | 1,950 |
2010-05-28 | 379 | 389 | 374 | 384 | 2,255,000 | 1,920 |
2010-05-27 | 365 | 376 | 364 | 371 | 3,001,000 | 1,855 |
2010-05-26 | 371 | 372 | 358 | 364 | 2,103,000 | 1,820 |
2010-05-25 | 371 | 381 | 366 | 369 | 4,677,000 | 1,845 |
2010-05-24 | 364 | 369 | 361 | 363 | 2,345,000 | 1,815 |
2010-05-21 | 361 | 368 | 356 | 361 | 2,842,000 | 1,805 |
2010-05-20 | 366 | 370 | 362 | 365 | 2,674,000 | 1,825 |
2010-05-19 | 355 | 365 | 354 | 365 | 2,654,000 | 1,825 |
2010-05-18 | 359 | 362 | 351 | 356 | 1,902,000 | 1,780 |
2010-05-17 | 359 | 365 | 357 | 359 | 2,251,000 | 1,795 |
2010-05-14 | 358 | 366 | 357 | 358 | 3,798,000 | 1,790 |
2010-05-13 | 372 | 373 | 357 | 362 | 7,149,000 | 1,810 |
2010-05-12 | 397 | 398 | 373 | 382 | 3,773,000 | 1,910 |
2010-05-11 | 402 | 405 | 394 | 398 | 1,297,000 | 1,990 |
2010-05-10 | 390 | 395 | 384 | 394 | 1,315,000 | 1,970 |
2010-05-07 | 382 | 399 | 382 | 396 | 1,484,000 | 1,980 |
2010-05-06 | 420 | 420 | 404 | 405 | 2,028,000 | 2,025 |
2010-04-30 | 421 | 428 | 421 | 428 | 1,493,000 | 2,140 |
2010-04-28 | 421 | 423 | 416 | 419 | 1,405,000 | 2,095 |
2010-04-27 | 430 | 431 | 424 | 425 | 1,316,000 | 2,125 |
2010-04-26 | 435 | 436 | 429 | 432 | 1,185,000 | 2,160 |
2010-04-23 | 428 | 433 | 423 | 430 | 1,638,000 | 2,150 |
2010-04-22 | 428 | 430 | 421 | 428 | 1,692,000 | 2,140 |
2010-04-21 | 429 | 436 | 423 | 433 | 2,950,000 | 2,165 |
2010-04-20 | 425 | 433 | 423 | 425 | 2,608,000 | 2,125 |
2010-04-19 | 437 | 441 | 426 | 427 | 2,231,000 | 2,135 |
2010-04-16 | 445 | 447 | 442 | 445 | 1,171,000 | 2,225 |
2010-04-15 | 450 | 450 | 444 | 448 | 1,133,000 | 2,240 |
2010-04-14 | 451 | 454 | 448 | 452 | 941,000 | 2,260 |
2010-04-13 | 458 | 459 | 452 | 456 | 690,000 | 2,280 |
2010-04-12 | 464 | 468 | 460 | 463 | 790,000 | 2,315 |
2010-04-09 | 461 | 465 | 461 | 464 | 373,000 | 2,320 |
2010-04-08 | 469 | 471 | 461 | 463 | 738,000 | 2,315 |
2010-04-07 | 469 | 473 | 464 | 471 | 987,000 | 2,355 |
2010-04-06 | 473 | 473 | 466 | 470 | 1,207,000 | 2,350 |
2010-04-05 | 470 | 473 | 465 | 470 | 1,012,000 | 2,350 |
2010-04-02 | 465 | 468 | 457 | 465 | 2,422,000 | 2,325 |
2010-04-01 | 459 | 460 | 451 | 459 | 1,619,000 | 2,295 |
2010-03-31 | 439 | 467 | 438 | 461 | 3,192,000 | 2,305 |
2010-03-30 | 434 | 435 | 427 | 434 | 907,000 | 2,170 |
2010-03-29 | 427 | 433 | 427 | 430 | 656,000 | 2,150 |
2010-03-26 | 433 | 438 | 425 | 437 | 1,239,000 | 2,185 |
2010-03-25 | 434 | 437 | 431 | 434 | 805,000 | 2,170 |
2010-03-24 | 430 | 437 | 428 | 434 | 1,134,000 | 2,170 |
2010-03-23 | 429 | 432 | 427 | 430 | 619,000 | 2,150 |
2010-03-19 | 424 | 429 | 423 | 429 | 854,000 | 2,145 |
2010-03-18 | 428 | 430 | 423 | 424 | 626,000 | 2,120 |
2010-03-17 | 426 | 428 | 424 | 428 | 874,000 | 2,140 |
2010-03-16 | 428 | 431 | 422 | 424 | 1,092,000 | 2,120 |
2010-03-15 | 432 | 433 | 427 | 431 | 716,000 | 2,155 |
2010-03-12 | 425 | 428 | 422 | 427 | 942,000 | 2,135 |
2010-03-11 | 424 | 427 | 422 | 424 | 945,000 | 2,120 |
2010-03-10 | 431 | 432 | 423 | 425 | 994,000 | 2,125 |
2010-03-09 | 432 | 433 | 428 | 430 | 465,000 | 2,150 |
2010-03-08 | 432 | 436 | 430 | 434 | 951,000 | 2,170 |
2010-03-05 | 423 | 433 | 423 | 430 | 771,000 | 2,150 |
2010-03-04 | 423 | 427 | 420 | 422 | 650,000 | 2,110 |
2010-03-03 | 421 | 424 | 419 | 422 | 921,000 | 2,110 |
2010-03-02 | 423 | 425 | 420 | 423 | 573,000 | 2,115 |
2010-03-01 | 427 | 428 | 422 | 426 | 795,000 | 2,130 |
2010-02-26 | 428 | 430 | 424 | 427 | 616,000 | 2,135 |
2010-02-25 | 429 | 429 | 423 | 426 | 1,080,000 | 2,130 |
2010-02-24 | 432 | 436 | 426 | 430 | 3,586,000 | 2,150 |
2010-02-23 | 413 | 418 | 408 | 416 | 1,552,000 | 2,080 |
2010-02-22 | 425 | 432 | 419 | 420 | 1,777,000 | 2,100 |
2010-02-19 | 425 | 429 | 422 | 423 | 1,146,000 | 2,115 |
2010-02-18 | 429 | 430 | 425 | 426 | 1,198,000 | 2,130 |
2010-02-17 | 423 | 429 | 423 | 427 | 841,000 | 2,135 |
2010-02-16 | 415 | 427 | 415 | 424 | 3,308,000 | 2,120 |
2010-02-15 | 415 | 418 | 408 | 410 | 1,128,000 | 2,050 |
2010-02-12 | 419 | 421 | 412 | 418 | 1,168,000 | 2,090 |
2010-02-10 | 422 | 424 | 415 | 417 | 1,065,000 | 2,085 |
2010-02-09 | 425 | 428 | 417 | 421 | 1,141,000 | 2,105 |
2010-02-08 | 430 | 432 | 426 | 427 | 714,000 | 2,135 |
2010-02-05 | 434 | 436 | 427 | 434 | 1,247,000 | 2,170 |
2010-02-04 | 449 | 450 | 437 | 441 | 1,415,000 | 2,205 |
2010-02-03 | 440 | 450 | 438 | 443 | 1,501,000 | 2,215 |
2010-02-02 | 439 | 444 | 435 | 440 | 1,824,000 | 2,200 |
2010-02-01 | 439 | 449 | 435 | 439 | 2,761,000 | 2,195 |
2010-01-29 | 436 | 446 | 431 | 431 | 1,569,000 | 2,155 |
2010-01-28 | 436 | 447 | 427 | 444 | 1,825,000 | 2,220 |
2010-01-27 | 454 | 455 | 435 | 435 | 2,292,000 | 2,175 |
2010-01-26 | 464 | 464 | 454 | 454 | 1,773,000 | 2,270 |
2010-01-25 | 478 | 486 | 470 | 472 | 1,408,000 | 2,360 |
2010-01-22 | 478 | 482 | 473 | 482 | 862,000 | 2,410 |
2010-01-21 | 480 | 485 | 468 | 484 | 1,477,000 | 2,420 |
2010-01-20 | 492 | 493 | 483 | 486 | 714,000 | 2,430 |
2010-01-19 | 498 | 499 | 489 | 490 | 987,000 | 2,450 |
2010-01-18 | 494 | 494 | 488 | 492 | 995,000 | 2,460 |
2010-01-15 | 497 | 497 | 488 | 494 | 958,000 | 2,470 |
2010-01-14 | 487 | 495 | 487 | 495 | 635,000 | 2,475 |
2010-01-13 | 493 | 496 | 487 | 488 | 553,000 | 2,440 |
2010-01-12 | 489 | 501 | 487 | 496 | 1,051,000 | 2,480 |
2010-01-08 | 477 | 489 | 473 | 488 | 1,534,000 | 2,440 |
2010-01-07 | 491 | 492 | 473 | 476 | 1,668,000 | 2,380 |
2010-01-06 | 480 | 493 | 478 | 491 | 1,122,000 | 2,455 |
2010-01-05 | 482 | 485 | 471 | 475 | 804,000 | 2,375 |
2010-01-04 | 477 | 481 | 476 | 478 | 361,000 | 2,390 |
分割・併合履歴 : [2017-09-27]1株→0.2株