1. HOME >
  2. 株価時系列 >
  3. 9065 >
  4. 2012年

9065 山九(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28325326322325719,0001,625
2012-12-27328330325325781,0001,625
2012-12-26319327319327983,0001,635
2012-12-25322323317318835,0001,590
2012-12-213233263183181,182,0001,590
2012-12-203183273173231,233,0001,615
2012-12-193213233173201,519,0001,600
2012-12-18318323318319696,0001,595
2012-12-17316319316316820,0001,580
2012-12-143133193133151,946,0001,575
2012-12-133173183123142,264,0001,570
2012-12-123203253163172,512,0001,585
2012-12-113243243163201,840,0001,600
2012-12-103263273223241,879,0001,620
2012-12-073323323253261,208,0001,630
2012-12-063293323283311,141,0001,655
2012-12-053313313243261,674,0001,630
2012-12-04333336330334732,0001,670
2012-12-03337338331333860,0001,665
2012-11-303343413343361,510,0001,680
2012-11-29328336327332968,0001,660
2012-11-28330330321323768,0001,615
2012-11-273373383293311,408,0001,655
2012-11-263473473363371,516,0001,685
2012-11-223353433353421,162,0001,710
2012-11-213293333293321,150,0001,660
2012-11-203283303233271,393,0001,635
2012-11-193213303213281,260,0001,640
2012-11-163233233173181,411,0001,590
2012-11-15317324316322940,0001,610
2012-11-143073203073161,755,0001,580
2012-11-133073133033072,600,0001,535
2012-11-12286289285285282,0001,425
2012-11-09290291285285291,0001,425
2012-11-08293295292293350,0001,465
2012-11-07301303293295658,0001,475
2012-11-06299302297301651,0001,505
2012-11-05299300294299648,0001,495
2012-11-02288298286296945,0001,480
2012-11-01282287279285649,0001,425
2012-10-31275282275278601,0001,390
2012-10-30283284274275474,0001,375
2012-10-29280285279281305,0001,405
2012-10-26285287280282420,0001,410
2012-10-25281285281284614,0001,420
2012-10-24279284279279534,0001,395
2012-10-23285288280282300,0001,410
2012-10-22281287280284302,0001,420
2012-10-19283288282285404,0001,425
2012-10-18286289284285392,0001,425
2012-10-17282287280285799,0001,425
2012-10-16278279274277705,0001,385
2012-10-15277280275276424,0001,380
2012-10-12276278274277461,0001,385
2012-10-11265274265272523,0001,360
2012-10-10268274266268785,0001,340
2012-10-09275280274275496,0001,375
2012-10-05283287281283368,0001,415
2012-10-04283286278284507,0001,420
2012-10-03286286281281306,0001,405
2012-10-02291292284285493,0001,425
2012-10-01294296289291282,0001,455
2012-09-28298299293295364,0001,475
2012-09-27295298294296367,0001,480
2012-09-26298300296298488,0001,490
2012-09-25294302292302888,0001,510
2012-09-24291298291294789,0001,470
2012-09-212932962912921,315,0001,460
2012-09-20295301295296702,0001,480
2012-09-193073072983011,031,0001,505
2012-09-18303309302308535,0001,540
2012-09-14305307299303671,0001,515
2012-09-13298306297305559,0001,525
2012-09-12290298290297859,0001,485
2012-09-11289291285290549,0001,450
2012-09-10288292286290554,0001,450
2012-09-07295296290290367,0001,450
2012-09-06289291287290289,0001,450
2012-09-05290293288290402,0001,450
2012-09-04295297292293478,0001,465
2012-09-03293302293296402,0001,480
2012-08-31297299292293472,0001,465
2012-08-30305305296299733,0001,495
2012-08-29305308300306934,0001,530
2012-08-282943082923031,296,0001,515
2012-08-27303305294294676,0001,470
2012-08-24292298291298482,0001,490
2012-08-23298298291296523,0001,480
2012-08-22295299294299580,0001,495
2012-08-21290295289293370,0001,465
2012-08-20290290286289287,0001,445
2012-08-17290290287289383,0001,445
2012-08-16285287282285251,0001,425
2012-08-15286286280283339,0001,415
2012-08-14282286277285914,0001,425
2012-08-13282283279281540,0001,405
2012-08-10279283279283319,0001,415
2012-08-09282284278282643,0001,410
2012-08-08280288280282674,0001,410
2012-08-07274278272278279,0001,390
2012-08-06275277274275471,0001,375
2012-08-03276276272273429,0001,365
2012-08-02281282278281463,0001,405
2012-08-01289289280282521,0001,410
2012-07-31295297292295737,0001,475
2012-07-30295300294300510,0001,500
2012-07-27289291286290855,0001,450
2012-07-26288289281289726,0001,445
2012-07-25285286280285841,0001,425
2012-07-24287287282284504,0001,420
2012-07-23290291285287612,0001,435
2012-07-20298302293294780,0001,470
2012-07-19299301296298415,0001,490
2012-07-18294301294295581,0001,475
2012-07-17294296291294533,0001,470
2012-07-13295298295296352,0001,480
2012-07-12300306296298980,0001,490
2012-07-11301301294296313,0001,480
2012-07-10304307298300602,0001,500
2012-07-09298304297301578,0001,505
2012-07-06297303297300965,0001,500
2012-07-05294298293296635,0001,480
2012-07-04293298293294672,0001,470
2012-07-03288293286291737,0001,455
2012-07-02287291284288628,0001,440
2012-06-292822892772841,644,0001,420
2012-06-282852872832851,193,0001,425
2012-06-272802812752791,013,0001,395
2012-06-262872872782791,214,0001,395
2012-06-25283287281286853,0001,430
2012-06-22277283272279754,0001,395
2012-06-21279284278281622,0001,405
2012-06-20278282278279488,0001,395
2012-06-192742812732761,049,0001,380
2012-06-18273274270273850,0001,365
2012-06-152762762682681,039,0001,340
2012-06-142782822752761,260,0001,380
2012-06-132832832752811,217,0001,405
2012-06-122752812752811,006,0001,405
2012-06-11283283277278948,0001,390
2012-06-082842842752771,341,0001,385
2012-06-072842912822861,182,0001,430
2012-06-06279284277283768,0001,415
2012-06-052622792602781,179,0001,390
2012-06-04262265257262928,0001,310
2012-06-01272275266270630,0001,350
2012-05-312702792672781,467,0001,390
2012-05-30269277266273791,0001,365
2012-05-29262270260269666,0001,345
2012-05-28270271259262998,0001,310
2012-05-25268270263268802,0001,340
2012-05-24264270261269992,0001,345
2012-05-232702712632631,113,0001,315
2012-05-22274277268269677,0001,345
2012-05-21265273265266727,0001,330
2012-05-18264272264268914,0001,340
2012-05-17265280265274674,0001,370
2012-05-16271274267269827,0001,345
2012-05-152822822712741,337,0001,370
2012-05-14284291283283857,0001,415
2012-05-112812912812871,220,0001,435
2012-05-102923022913001,175,0001,500
2012-05-09299299296297309,0001,485
2012-05-08300304299303520,0001,515
2012-05-073073082882991,782,0001,495
2012-05-02316318312315993,0001,575
2012-05-01319322317317965,0001,585
2012-04-273223273163181,077,0001,590
2012-04-263213263173231,979,0001,615
2012-04-25319319315318858,0001,590
2012-04-243153193133141,053,0001,570
2012-04-23312318312315914,0001,575
2012-04-20315317311312558,0001,560
2012-04-19314315311313554,0001,565
2012-04-183153183113141,204,0001,570
2012-04-173083143083111,271,0001,555
2012-04-16302309302307864,0001,535
2012-04-133083093033051,237,0001,525
2012-04-12298304296303981,0001,515
2012-04-11292294291292577,0001,460
2012-04-10300302294295615,0001,475
2012-04-09299302297299484,0001,495
2012-04-06299301297300648,0001,500
2012-04-05298301296299771,0001,495
2012-04-04307309300301738,0001,505
2012-04-03312315309310625,0001,550
2012-04-023233233103141,382,0001,570
2012-03-303203253193241,096,0001,620
2012-03-29321321318318681,0001,590
2012-03-28318320313318909,0001,590
2012-03-27325329325329882,0001,645
2012-03-26323324321323634,0001,615
2012-03-23321324320322725,0001,610
2012-03-22322325320321776,0001,605
2012-03-21323324321322768,0001,610
2012-03-19322323321323853,0001,615
2012-03-16322323321322667,0001,610
2012-03-15321323320320800,0001,600
2012-03-143233263223221,232,0001,610
2012-03-133223243193191,086,0001,595
2012-03-12323324320320882,0001,600
2012-03-093213243193211,390,0001,605
2012-03-08321322318320740,0001,600
2012-03-07318321316320883,0001,600
2012-03-063243273203211,264,0001,605
2012-03-05331332324324932,0001,620
2012-03-023213303213291,005,0001,645
2012-03-013193273183211,084,0001,605
2012-02-293303343143171,888,0001,585
2012-02-283223293223271,033,0001,635
2012-02-27326327323325911,0001,625
2012-02-24323327319326820,0001,630
2012-02-233273273223261,018,0001,630
2012-02-223143263133231,603,0001,615
2012-02-21311313309311593,0001,555
2012-02-20310312308310708,0001,550
2012-02-17306310304306795,0001,530
2012-02-16304307302303830,0001,515
2012-02-15306309303307634,0001,535
2012-02-14305306301304820,0001,520
2012-02-13304308304307283,0001,535
2012-02-10309309305307447,0001,535
2012-02-09312313306309603,0001,545
2012-02-08311316311314601,0001,570
2012-02-07309312308310640,0001,550
2012-02-06308309305305379,0001,525
2012-02-03301303299300529,0001,500
2012-02-023053143033041,155,0001,520
2012-02-01298305295302959,0001,510
2012-01-31291297289293952,0001,465
2012-01-30293293288290789,0001,450
2012-01-27296296291296816,0001,480
2012-01-263013032932951,207,0001,475
2012-01-253003082993051,058,0001,525
2012-01-24304304297298514,0001,490
2012-01-23294305294298961,0001,490
2012-01-20286295284294968,0001,470
2012-01-19283287281282561,0001,410
2012-01-18281284277282708,0001,410
2012-01-17278282277281475,0001,405
2012-01-16285285278278683,0001,390
2012-01-13281286281284603,0001,420
2012-01-12283285281281325,0001,405
2012-01-11287288285286304,0001,430
2012-01-10288291285285492,0001,425
2012-01-06298298286289352,0001,445
2012-01-05297298295297356,0001,485
2012-01-04296299294296432,0001,480

分割・併合履歴 ： [2017-09-27]1株→0.2株