1. HOME >
  2. 株価時系列 >
  3. 9065 >
  4. 2013年

9065 山九(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30410411403410957,0002,050
2013-12-274104104014091,179,0002,045
2013-12-264004063994041,535,0002,020
2013-12-253953983943981,567,0001,990
2013-12-243893983893931,515,0001,965
2013-12-203883923873921,554,0001,960
2013-12-19388389383384955,0001,920
2013-12-18379387379386736,0001,930
2013-12-17379385376383894,0001,915
2013-12-163773823733741,549,0001,870
2013-12-133783853773792,313,0001,895
2013-12-123883883823851,642,0001,925
2013-12-113994003903931,156,0001,965
2013-12-104014043973991,090,0001,995
2013-12-093974043914031,758,0002,015
2013-12-063963973903951,474,0001,975
2013-12-053904013893954,024,0001,975
2013-12-043843913833841,391,0001,920
2013-12-033813923813901,944,0001,950
2013-12-023813873803801,567,0001,900
2013-11-293883893793873,311,0001,935
2013-11-28363367362365900,0001,825
2013-11-27356365355362927,0001,810
2013-11-263593623573591,025,0001,795
2013-11-25355360354359990,0001,795
2013-11-223493543473531,089,0001,765
2013-11-213453503453491,156,0001,745
2013-11-20344345341344633,0001,720
2013-11-19347348343344599,0001,720
2013-11-18347348344347723,0001,735
2013-11-153483493453471,020,0001,735
2013-11-143413493413461,302,0001,730
2013-11-133463463413431,030,0001,715
2013-11-123463503453491,121,0001,745
2013-11-11347352344348767,0001,740
2013-11-08343345338341617,0001,705
2013-11-07349350345345820,0001,725
2013-11-06348354347350649,0001,750
2013-11-053563573453481,234,0001,740
2013-11-013483533413521,588,0001,760
2013-10-313483563423511,263,0001,755
2013-10-303483513453461,130,0001,730
2013-10-29344347342345679,0001,725
2013-10-283383473363471,331,0001,735
2013-10-253463463323351,495,0001,675
2013-10-243363493363471,584,0001,735
2013-10-233343403343351,576,0001,675
2013-10-22334337332335558,0001,675
2013-10-213303373303341,091,0001,670
2013-10-18329332328330468,0001,650
2013-10-17329331328330419,0001,650
2013-10-16329329325328377,0001,640
2013-10-15331333325328677,0001,640
2013-10-11327330326330748,0001,650
2013-10-10324326322324567,0001,620
2013-10-09323326320326482,0001,630
2013-10-08319323318322589,0001,610
2013-10-073243263183241,101,0001,620
2013-10-043243273203221,131,0001,610
2013-10-033273303263271,331,0001,635
2013-10-023233283233271,752,0001,635
2013-10-01323327321325932,0001,625
2013-09-30326327320324692,0001,620
2013-09-273293343263271,441,0001,635
2013-09-263283283213281,140,0001,640
2013-09-253213303193232,925,0001,615
2013-09-243163183143181,285,0001,590
2013-09-203153173133151,605,0001,575
2013-09-193213223133161,554,0001,580
2013-09-183173223133182,107,0001,590
2013-09-173143153103131,743,0001,565
2013-09-133093143093111,188,0001,555
2013-09-12310313309312584,0001,560
2013-09-11316316310311936,0001,555
2013-09-103133183113141,440,0001,570
2013-09-093053143043131,750,0001,565
2013-09-063083102982991,838,0001,495
2013-09-053063123063102,207,0001,550
2013-09-043013042973042,336,0001,520
2013-09-032983112983101,378,0001,550
2013-09-023093092962962,691,0001,480
2013-08-303173183103131,297,0001,565
2013-08-29320321317319715,0001,595
2013-08-28324324318322753,0001,610
2013-08-27328332328329597,0001,645
2013-08-26334334329331595,0001,655
2013-08-23330333327331581,0001,655
2013-08-22325330324329459,0001,645
2013-08-21329330325328474,0001,640
2013-08-20335335328328929,0001,640
2013-08-19335335333335729,0001,675
2013-08-16330334327333861,0001,665
2013-08-153343363323321,077,0001,660
2013-08-143283353273341,295,0001,670
2013-08-13325328324326933,0001,630
2013-08-12327329321322922,0001,610
2013-08-09324326322325832,0001,625
2013-08-08321328321323943,0001,615
2013-08-073263273233231,358,0001,615
2013-08-063293303253272,253,0001,635
2013-08-053333353273312,582,0001,655
2013-08-023433443273292,958,0001,645
2013-08-013453473363421,467,0001,710
2013-07-313583623413421,065,0001,710
2013-07-30355362355362846,0001,810
2013-07-29363365358358735,0001,790
2013-07-26375376370370582,0001,850
2013-07-25392392377381904,0001,905
2013-07-24391392389391355,0001,955
2013-07-23389392385390341,0001,950
2013-07-22385391385390442,0001,950
2013-07-19394394383384573,0001,920
2013-07-18390394388394499,0001,970
2013-07-17389391387387436,0001,935
2013-07-16391392387390563,0001,950
2013-07-123803913803861,088,0001,930
2013-07-11382383376378795,0001,890
2013-07-10388389381385768,0001,925
2013-07-09384388380386524,0001,930
2013-07-08389392380380497,0001,900
2013-07-05383387382386491,0001,930
2013-07-04381381376378383,0001,890
2013-07-03378382376381616,0001,905
2013-07-02377380375378541,0001,890
2013-07-01378378373376672,0001,880
2013-06-283623763623741,193,0001,870
2013-06-273553593443571,423,0001,785
2013-06-26372372352354912,0001,770
2013-06-253653713613651,047,0001,825
2013-06-24368368364365538,0001,825
2013-06-21357364351363748,0001,815
2013-06-20363371361365945,0001,825
2013-06-19368374364367675,0001,835
2013-06-183613643533591,024,0001,795
2013-06-173423643413631,391,0001,815
2013-06-143473533343372,139,0001,685
2013-06-133523523393451,131,0001,725
2013-06-12354364352360711,0001,800
2013-06-113603723583621,353,0001,810
2013-06-10355366354361980,0001,805
2013-06-073463543363441,456,0001,720
2013-06-063613643503541,502,0001,770
2013-06-053703803643641,216,0001,820
2013-06-043623743573731,361,0001,865
2013-06-033803813653671,810,0001,835
2013-05-313783893783792,132,0001,895
2013-05-303703823633752,048,0001,875
2013-05-293733813683781,741,0001,890
2013-05-283693753663681,954,0001,840
2013-05-273953953783781,664,0001,890
2013-05-243964043873952,087,0001,975
2013-05-234144233953954,201,0001,975
2013-05-224124174104102,536,0002,050
2013-05-214054134004112,651,0002,055
2013-05-204004103954032,745,0002,015
2013-05-173893953893921,688,0001,960
2013-05-163813903793882,659,0001,940
2013-05-153923933783812,931,0001,905
2013-05-143913983853862,929,0001,930
2013-05-133954033863883,880,0001,940
2013-05-104104133853893,564,0001,945
2013-05-094494513984072,543,0002,035
2013-05-084514534404431,112,0002,215
2013-05-07447454446449706,0002,245
2013-05-02434442432439809,0002,195
2013-05-014334434264401,064,0002,200
2013-04-30436444434435766,0002,175
2013-04-264484494284301,256,0002,150
2013-04-25457460449452956,0002,260
2013-04-24458460446457725,0002,285
2013-04-23458458450453653,0002,265
2013-04-22455461455458820,0002,290
2013-04-194474514374471,832,0002,235
2013-04-184304574244472,807,0002,235
2013-04-174114274094211,516,0002,105
2013-04-16399404395401815,0002,005
2013-04-15409415404407654,0002,035
2013-04-12410417404409926,0002,045
2013-04-114174244094151,206,0002,075
2013-04-10423424411415878,0002,075
2013-04-09428433420423863,0002,115
2013-04-08429437423433996,0002,165
2013-04-054264344164211,229,0002,105
2013-04-04395418387418985,0002,090
2013-04-033934083934031,151,0002,015
2013-04-02390399379393693,0001,965
2013-04-01419419397398648,0001,990
2013-03-29426427415418619,0002,090
2013-03-28430431420425583,0002,125
2013-03-27421435420433965,0002,165
2013-03-26421430420429842,0002,145
2013-03-254334344244241,140,0002,120
2013-03-224354424324331,474,0002,165
2013-03-214244384234371,454,0002,185
2013-03-194184264164211,207,0002,105
2013-03-184184244164171,131,0002,085
2013-03-154144274134241,842,0002,120
2013-03-144144154084111,433,0002,055
2013-03-134154244134171,395,0002,085
2013-03-124274284164171,869,0002,085
2013-03-11434434426429810,0002,145
2013-03-084254294204281,548,0002,140
2013-03-074204214154181,192,0002,090
2013-03-06424428418424846,0002,120
2013-03-05430433415421970,0002,105
2013-03-044434434284281,016,0002,140
2013-03-01430434424431913,0002,155
2013-02-284154324154281,493,0002,140
2013-02-274084174044101,243,0002,050
2013-02-26404410403405927,0002,025
2013-02-25404413404406826,0002,030
2013-02-22394398389395621,0001,975
2013-02-21403411396396810,0001,980
2013-02-203954043954001,135,0002,000
2013-02-19378390377390839,0001,950
2013-02-18374379374377617,0001,885
2013-02-15372374366374745,0001,870
2013-02-14374377368372478,0001,860
2013-02-13382384375377678,0001,885
2013-02-12385389381382647,0001,910
2013-02-08381382375376818,0001,880
2013-02-07378384377380627,0001,900
2013-02-063853893793821,561,0001,910
2013-02-05357366356361727,0001,805
2013-02-04365365354361843,0001,805
2013-02-01362366360365528,0001,825
2013-01-313583633543611,053,0001,805
2013-01-303603663593611,060,0001,805
2013-01-29352359352357508,0001,785
2013-01-28360360352352673,0001,760
2013-01-25352355349353656,0001,765
2013-01-24342347339347594,0001,735
2013-01-23348349342343624,0001,715
2013-01-22348352344348777,0001,740
2013-01-21348354344348682,0001,740
2013-01-183533543453481,192,0001,740
2013-01-17347349341346864,0001,730
2013-01-16351354344345848,0001,725
2013-01-15355358349350982,0001,750
2013-01-11350356349354922,0001,770
2013-01-10341350339348860,0001,740
2013-01-093333433333401,127,0001,700
2013-01-08333338331334870,0001,670
2013-01-073403413303331,207,0001,665
2013-01-04333335330334701,0001,670

分割・併合履歴 ： [2017-09-27]1株→0.2株