1. HOME >
  2. 株価時系列 >
  3. 9065 >
  4. 2011年

9065 山九(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30285291285291357,0001,455
2011-12-29281286277283285,0001,415
2011-12-28284284280282210,0001,410
2011-12-27283286281284228,0001,420
2011-12-26290291284287379,0001,435
2011-12-22285288283287601,0001,435
2011-12-21281284279283504,0001,415
2011-12-20280281276277420,0001,385
2011-12-19280280272276734,0001,380
2011-12-16287288283283467,0001,415
2011-12-15291292287288702,0001,440
2011-12-14291295289291702,0001,455
2011-12-132973002922931,454,0001,465
2011-12-122962982922971,086,0001,485
2011-12-092832922822881,453,0001,440
2011-12-082842922822891,367,0001,445
2011-12-07283289282288894,0001,440
2011-12-06287290280280770,0001,400
2011-12-05288290286288720,0001,440
2011-12-02291291287291439,0001,455
2011-12-01296296288288690,0001,440
2011-11-30291291284287782,0001,435
2011-11-29286290284290594,0001,450
2011-11-28283285280283873,0001,415
2011-11-252702782702751,388,0001,375
2011-11-242712722652681,164,0001,340
2011-11-22270276270274888,0001,370
2011-11-21275277273275699,0001,375
2011-11-18278279273276776,0001,380
2011-11-172782812732791,679,0001,395
2011-11-162892912762781,346,0001,390
2011-11-152862932862921,217,0001,460
2011-11-14290292287289749,0001,445
2011-11-11288292287290838,0001,450
2011-11-10287292284290953,0001,450
2011-11-092903002872952,782,0001,475
2011-11-082972992792842,824,0001,420
2011-11-073053072993031,193,0001,515
2011-11-04307310305307471,0001,535
2011-11-02306308302304791,0001,520
2011-11-01311313309311619,0001,555
2011-10-31313320312315937,0001,575
2011-10-283243253153151,485,0001,575
2011-10-27311317309316951,0001,580
2011-10-26314314307311957,0001,555
2011-10-25317319312318936,0001,590
2011-10-243243263173201,025,0001,600
2011-10-213203233113201,032,0001,600
2011-10-20327327320324537,0001,620
2011-10-19329329322324796,0001,620
2011-10-18329329323324598,0001,620
2011-10-17328332326330852,0001,650
2011-10-143293303233231,008,0001,615
2011-10-13338339335336551,0001,680
2011-10-12334341334336572,0001,680
2011-10-11340343337337365,0001,685
2011-10-07334342334335258,0001,675
2011-10-06334339331334495,0001,670
2011-10-05345345333334751,0001,670
2011-10-04354354345346532,0001,730
2011-10-03361362353361707,0001,805
2011-09-303553703493671,031,0001,835
2011-09-29344352344352665,0001,760
2011-09-28336347334345664,0001,725
2011-09-27328333327333542,0001,665
2011-09-26332332323324686,0001,620
2011-09-22330332321332858,0001,660
2011-09-21335337329334610,0001,670
2011-09-20342344332335645,0001,675
2011-09-16345350345350347,0001,750
2011-09-15343348341344316,0001,720
2011-09-14346351339341489,0001,705
2011-09-13342346340344400,0001,720
2011-09-12342347340340509,0001,700
2011-09-09350353347348571,0001,740
2011-09-08350351344347410,0001,735
2011-09-07348351345346728,0001,730
2011-09-06358359347348689,0001,740
2011-09-05355358353354478,0001,770
2011-09-02360363356359603,0001,795
2011-09-01362367361363768,0001,815
2011-08-31357359355357644,0001,785
2011-08-30356363356357502,0001,785
2011-08-29347354346349490,0001,745
2011-08-26351351347349424,0001,745
2011-08-25347353347348841,0001,740
2011-08-24342347337339795,0001,695
2011-08-23345345337342707,0001,710
2011-08-22342344336342497,0001,710
2011-08-19346347341345879,0001,725
2011-08-183483563453551,124,0001,775
2011-08-17345349343348459,0001,740
2011-08-16342348342345880,0001,725
2011-08-153453453363391,028,0001,695
2011-08-12347350339340720,0001,700
2011-08-11334344333343956,0001,715
2011-08-10347347341343873,0001,715
2011-08-09333342325341922,0001,705
2011-08-08347350341343528,0001,715
2011-08-05350355343353599,0001,765
2011-08-04369374367368478,0001,840
2011-08-03370374366369878,0001,845
2011-08-02379381374375526,0001,875
2011-08-013753883753851,345,0001,925
2011-07-293733743623721,098,0001,860
2011-07-28365370364365465,0001,825
2011-07-27368370364369394,0001,845
2011-07-26372374369372446,0001,860
2011-07-25376376369371553,0001,855
2011-07-22372372369369183,0001,845
2011-07-21367369366368442,0001,840
2011-07-20372372366366264,0001,830
2011-07-19370371367368913,0001,840
2011-07-153703733673731,033,0001,865
2011-07-14375377371372547,0001,860
2011-07-13371378370375529,0001,875
2011-07-12370373368373759,0001,865
2011-07-11372374371373518,0001,865
2011-07-08376376371373542,0001,865
2011-07-07373377371376589,0001,880
2011-07-06377377372376671,0001,880
2011-07-053823823733751,182,0001,875
2011-07-043853883803821,209,0001,910
2011-07-01377382373378862,0001,890
2011-06-303653783603752,242,0001,875
2011-06-29362365359365785,0001,825
2011-06-283583643573621,662,0001,810
2011-06-273553683533552,262,0001,775
2011-06-243473663473542,485,0001,770
2011-06-233363463343441,524,0001,720
2011-06-223383413333392,039,0001,695
2011-06-213303403263351,921,0001,675
2011-06-203263363243282,811,0001,640
2011-06-173373383293291,300,0001,645
2011-06-16341344335338946,0001,690
2011-06-15349351345348904,0001,740
2011-06-14350354347351796,0001,755
2011-06-13354355352354455,0001,770
2011-06-10356363354359859,0001,795
2011-06-093503553463521,132,0001,760
2011-06-08342351341350599,0001,750
2011-06-07341346340344517,0001,720
2011-06-06354354341341878,0001,705
2011-06-03352360352354880,0001,770
2011-06-02348355348353658,0001,765
2011-06-01350354349354553,0001,770
2011-05-31344352344348733,0001,740
2011-05-30340346340344515,0001,720
2011-05-273463463403401,033,0001,700
2011-05-26352353347351676,0001,755
2011-05-25347349344348404,0001,740
2011-05-24353355345346655,0001,730
2011-05-23354355348355859,0001,775
2011-05-20353358353353482,0001,765
2011-05-19361362355356416,0001,780
2011-05-18359362357361633,0001,805
2011-05-17358363356362586,0001,810
2011-05-16361364361361459,0001,805
2011-05-13371376365367866,0001,835
2011-05-123723753693731,000,0001,865
2011-05-11382382376377770,0001,885
2011-05-10382383376379835,0001,895
2011-05-09376381374379845,0001,895
2011-05-06379380371374658,0001,870
2011-05-02372380372379592,0001,895
2011-04-283623723603711,196,0001,855
2011-04-27357360356356522,0001,780
2011-04-26359359353355418,0001,775
2011-04-25362364358358453,0001,790
2011-04-22357367355361622,0001,805
2011-04-21362362357360526,0001,800
2011-04-20358363356361879,0001,805
2011-04-19355362349358949,0001,790
2011-04-18362365360363705,0001,815
2011-04-15368368363364843,0001,820
2011-04-14368373364372689,0001,860
2011-04-13368373366370470,0001,850
2011-04-12369374367369604,0001,845
2011-04-11377379371376871,0001,880
2011-04-08373383369380919,0001,900
2011-04-07378380371373756,0001,865
2011-04-06388388377379803,0001,895
2011-04-05392392382385683,0001,925
2011-04-04392395387392573,0001,960
2011-04-01400400391393507,0001,965
2011-03-313934003883981,623,0001,990
2011-03-303954013893981,789,0001,990
2011-03-293924053864012,012,0002,005
2011-03-284004013883951,373,0001,975
2011-03-253853963833942,098,0001,970
2011-03-243663793653771,315,0001,885
2011-03-233703763623701,121,0001,850
2011-03-22355364354363917,0001,815
2011-03-183333593333471,250,0001,735
2011-03-173033403003311,206,0001,655
2011-03-163083303043211,663,0001,605
2011-03-153253272713001,839,0001,500
2011-03-143443593343471,002,0001,735
2011-03-113723763673681,036,0001,840
2011-03-10378381374375776,0001,875
2011-03-09381383377380685,0001,900
2011-03-08372376372373375,0001,865
2011-03-07379379373374418,0001,870
2011-03-04387388377379433,0001,895
2011-03-03380382377379506,0001,895
2011-03-02382386379379492,0001,895
2011-03-01386392384389466,0001,945
2011-02-28382387376386620,0001,930
2011-02-25377379372379401,0001,895
2011-02-24378379375375321,0001,875
2011-02-23382386382383502,0001,915
2011-02-22394394384387658,0001,935
2011-02-21396397393394544,0001,970
2011-02-183944013903941,158,0001,970
2011-02-17387395387393386,0001,965
2011-02-16392392388389480,0001,945
2011-02-15388393387392485,0001,960
2011-02-14386388383387364,0001,935
2011-02-10384387381385463,0001,925
2011-02-09387388381384596,0001,920
2011-02-08381387381384542,0001,920
2011-02-073803823743811,019,0001,905
2011-02-043743833713751,050,0001,875
2011-02-033683713613651,261,0001,825
2011-02-02369374367372987,0001,860
2011-02-01374374366370763,0001,850
2011-01-31366368361362890,0001,810
2011-01-28380380372374465,0001,870
2011-01-27386386377381565,0001,905
2011-01-26383383376379975,0001,895
2011-01-253863893803871,030,0001,935
2011-01-24385385378384678,0001,920
2011-01-213933933823831,170,0001,915
2011-01-20391394387393795,0001,965
2011-01-193843923823921,019,0001,960
2011-01-18386387381381833,0001,905
2011-01-17388391387387681,0001,935
2011-01-14385392384387657,0001,935
2011-01-13380386380384540,0001,920
2011-01-123833853783821,038,0001,910
2011-01-11378385377383972,0001,915
2011-01-073883953833831,281,0001,915
2011-01-063823903783861,356,0001,930
2011-01-05374379371377857,0001,885
2011-01-04377380372376642,0001,880

分割・併合履歴 ： [2017-09-27]1株→0.2株