9065 山九(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	493	496	489	492	789,000	2,460
2014-12-29	491	492	485	492	844,000	2,460
2014-12-26	486	488	484	486	665,000	2,430
2014-12-25	487	487	483	485	841,000	2,425
2014-12-24	500	502	479	489	2,612,000	2,445
2014-12-22	502	504	495	497	1,186,000	2,485
2014-12-19	498	503	496	500	1,763,000	2,500
2014-12-18	493	497	489	490	1,667,000	2,450
2014-12-17	472	486	471	483	1,820,000	2,415
2014-12-16	473	475	467	471	1,773,000	2,355
2014-12-15	477	484	477	478	797,000	2,390
2014-12-12	481	492	481	485	2,558,000	2,425
2014-12-11	476	484	474	480	1,204,000	2,400
2014-12-10	485	486	479	481	1,005,000	2,405
2014-12-09	490	496	487	493	1,480,000	2,465
2014-12-08	506	509	496	498	2,012,000	2,490
2014-12-05	510	511	504	505	1,920,000	2,525
2014-12-04	503	512	502	507	1,964,000	2,535
2014-12-03	509	515	498	504	2,892,000	2,520
2014-12-02	488	506	483	502	3,667,000	2,510
2014-12-01	468	493	468	490	4,315,000	2,450
2014-11-28	462	466	460	464	1,899,000	2,320
2014-11-27	458	460	457	458	1,064,000	2,290
2014-11-26	463	464	458	459	1,570,000	2,295
2014-11-25	470	470	459	463	2,518,000	2,315
2014-11-21	457	467	455	466	3,382,000	2,330
2014-11-20	462	463	453	458	2,929,000	2,290
2014-11-19	466	467	459	462	2,790,000	2,310
2014-11-18	464	468	456	464	2,644,000	2,320
2014-11-17	471	474	465	468	1,941,000	2,340
2014-11-14	473	473	464	471	2,033,000	2,355
2014-11-13	464	473	464	468	2,026,000	2,340
2014-11-12	478	480	461	465	3,755,000	2,325
2014-11-11	482	483	472	475	2,239,000	2,375
2014-11-10	475	482	475	477	2,412,000	2,385
2014-11-07	471	477	466	476	2,765,000	2,380
2014-11-06	481	481	461	464	3,592,000	2,320
2014-11-05	475	477	457	474	7,626,000	2,370
2014-11-04	533	533	480	482	6,090,000	2,410
2014-10-31	535	537	466	512	3,675,000	2,560
2014-10-30	536	538	525	526	1,658,000	2,630
2014-10-29	523	533	523	533	802,000	2,665
2014-10-28	521	523	517	522	501,000	2,610
2014-10-27	526	528	521	523	575,000	2,615
2014-10-24	528	532	515	519	964,000	2,595
2014-10-23	529	529	518	524	926,000	2,620
2014-10-22	518	529	518	527	691,000	2,635
2014-10-21	522	523	510	511	1,055,000	2,555
2014-10-20	515	518	510	517	989,000	2,585
2014-10-17	505	513	491	492	1,787,000	2,460
2014-10-16	505	518	505	510	1,742,000	2,550
2014-10-15	501	522	500	520	1,977,000	2,600
2014-10-14	503	513	495	497	2,394,000	2,485
2014-10-10	513	522	509	519	2,434,000	2,595
2014-10-09	544	544	528	529	1,380,000	2,645
2014-10-08	540	549	539	545	1,338,000	2,725
2014-10-07	555	563	555	555	771,000	2,775
2014-10-06	548	561	548	559	1,255,000	2,795
2014-10-03	539	546	531	542	3,073,000	2,710
2014-10-02	564	569	542	544	3,019,000	2,720
2014-10-01	582	586	574	576	1,625,000	2,880
2014-09-30	591	591	580	586	984,000	2,930
2014-09-29	592	598	586	592	855,000	2,960
2014-09-26	589	593	584	586	1,057,000	2,930
2014-09-25	578	592	575	592	1,200,000	2,960
2014-09-24	572	579	568	573	1,712,000	2,865
2014-09-22	568	585	565	582	1,301,000	2,910
2014-09-19	567	571	559	571	1,903,000	2,855
2014-09-18	569	574	566	569	674,000	2,845
2014-09-17	576	580	569	570	822,000	2,850
2014-09-16	577	585	574	580	1,375,000	2,900
2014-09-12	557	577	554	573	2,016,000	2,865
2014-09-11	563	563	551	554	762,000	2,770
2014-09-10	557	561	554	556	788,000	2,780
2014-09-09	559	563	554	558	1,126,000	2,790
2014-09-08	549	568	543	565	2,701,000	2,825
2014-09-05	539	554	534	543	2,666,000	2,715
2014-09-04	526	536	521	534	1,531,000	2,670
2014-09-03	522	529	521	529	1,205,000	2,645
2014-09-02	530	530	519	522	1,732,000	2,610
2014-09-01	529	538	522	531	2,468,000	2,655
2014-08-29	503	524	503	521	2,494,000	2,605
2014-08-28	496	508	495	502	1,612,000	2,510
2014-08-27	495	496	490	492	993,000	2,460
2014-08-26	494	501	492	499	1,103,000	2,495
2014-08-25	498	500	492	494	914,000	2,470
2014-08-22	505	505	498	501	1,015,000	2,505
2014-08-21	519	519	503	508	1,598,000	2,540
2014-08-20	516	520	511	513	982,000	2,565
2014-08-19	514	515	509	514	1,136,000	2,570
2014-08-18	496	508	494	505	1,365,000	2,525
2014-08-15	497	500	495	497	539,000	2,485
2014-08-14	503	504	490	494	1,502,000	2,470
2014-08-13	494	502	491	496	1,159,000	2,480
2014-08-12	495	502	495	497	1,327,000	2,485
2014-08-11	482	488	478	487	1,070,000	2,435
2014-08-08	481	484	469	474	1,329,000	2,370
2014-08-07	485	487	475	480	1,452,000	2,400
2014-08-06	488	502	482	483	2,922,000	2,415
2014-08-05	487	487	466	480	4,183,000	2,400
2014-08-04	504	518	485	495	3,404,000	2,475
2014-08-01	501	511	501	506	853,000	2,530
2014-07-31	515	517	505	506	1,024,000	2,530
2014-07-30	511	517	511	514	579,000	2,570
2014-07-29	520	520	511	515	740,000	2,575
2014-07-28	528	528	516	518	721,000	2,590
2014-07-25	520	528	517	525	1,187,000	2,625
2014-07-24	515	517	512	514	799,000	2,570
2014-07-23	515	520	515	516	491,000	2,580
2014-07-22	513	520	512	517	943,000	2,585
2014-07-18	512	524	509	514	1,409,000	2,570
2014-07-17	519	526	517	520	1,290,000	2,600
2014-07-16	526	531	522	523	1,346,000	2,615
2014-07-15	518	523	518	520	1,212,000	2,600
2014-07-14	525	529	520	524	1,930,000	2,620
2014-07-11	510	514	504	512	1,803,000	2,560
2014-07-10	527	528	519	519	1,434,000	2,595
2014-07-09	523	531	522	525	858,000	2,625
2014-07-08	523	532	520	530	971,000	2,650
2014-07-07	525	530	524	527	1,032,000	2,635
2014-07-04	527	528	522	523	697,000	2,615
2014-07-03	523	528	521	527	1,022,000	2,635
2014-07-02	515	524	513	519	1,196,000	2,595
2014-07-01	509	513	503	511	1,447,000	2,555
2014-06-30	504	514	504	513	1,354,000	2,565
2014-06-27	500	501	492	496	1,210,000	2,480
2014-06-26	499	503	498	502	733,000	2,510
2014-06-25	500	504	494	495	1,948,000	2,475
2014-06-24	494	517	494	510	3,443,000	2,550
2014-06-23	479	495	478	491	1,673,000	2,455
2014-06-20	481	483	474	482	905,000	2,410
2014-06-19	473	483	473	481	837,000	2,405
2014-06-18	474	479	473	477	639,000	2,385
2014-06-17	470	478	470	474	867,000	2,370
2014-06-16	480	481	473	476	1,175,000	2,380
2014-06-13	471	480	470	479	1,223,000	2,395
2014-06-12	476	480	473	477	901,000	2,385
2014-06-11	468	482	468	480	910,000	2,400
2014-06-10	468	472	465	468	903,000	2,340
2014-06-09	475	476	466	468	779,000	2,340
2014-06-06	468	483	466	477	2,300,000	2,385
2014-06-05	461	464	460	462	760,000	2,310
2014-06-04	459	464	457	464	756,000	2,320
2014-06-03	461	463	458	461	764,000	2,305
2014-06-02	460	461	455	456	917,000	2,280
2014-05-30	457	460	452	453	2,405,000	2,265
2014-05-29	445	455	442	453	2,113,000	2,265
2014-05-28	437	444	435	441	1,415,000	2,205
2014-05-27	441	444	435	439	1,149,000	2,195
2014-05-26	439	441	428	440	1,961,000	2,200
2014-05-23	423	430	420	428	1,218,000	2,140
2014-05-22	418	422	416	422	981,000	2,110
2014-05-21	415	417	413	417	587,000	2,085
2014-05-20	419	420	412	415	675,000	2,075
2014-05-19	419	422	413	416	662,000	2,080
2014-05-16	416	416	411	414	958,000	2,070
2014-05-15	422	424	418	423	1,260,000	2,115
2014-05-14	427	428	422	426	947,000	2,130
2014-05-13	422	424	415	421	2,111,000	2,105
2014-05-12	410	429	408	422	3,365,000	2,110
2014-05-09	378	412	374	408	3,774,000	2,040
2014-05-08	383	390	382	382	1,756,000	1,910
2014-05-07	392	392	386	391	938,000	1,955
2014-05-02	399	399	395	396	580,000	1,980
2014-05-01	390	399	385	399	763,000	1,995
2014-04-30	393	394	388	389	751,000	1,945
2014-04-28	392	392	387	388	1,071,000	1,940
2014-04-25	396	397	391	392	637,000	1,960
2014-04-24	390	396	389	393	1,255,000	1,965
2014-04-23	386	392	386	391	519,000	1,955
2014-04-22	394	395	386	386	583,000	1,930
2014-04-21	392	397	389	391	948,000	1,955
2014-04-18	389	395	385	395	808,000	1,975
2014-04-17	389	399	388	389	1,662,000	1,945
2014-04-16	383	390	382	390	961,000	1,950
2014-04-15	386	387	378	380	1,001,000	1,900
2014-04-14	370	388	370	385	1,816,000	1,925
2014-04-11	372	382	370	373	1,244,000	1,865
2014-04-10	384	389	378	379	945,000	1,895
2014-04-09	383	385	378	379	1,183,000	1,895
2014-04-08	390	393	385	387	1,789,000	1,935
2014-04-07	389	396	388	393	1,259,000	1,965
2014-04-04	388	392	387	392	1,726,000	1,960
2014-04-03	394	397	386	388	1,822,000	1,940
2014-04-02	396	401	394	397	1,763,000	1,985
2014-04-01	385	395	377	394	5,584,000	1,970
2014-03-31	395	395	381	387	3,891,000	1,935
2014-03-28	389	394	383	391	2,922,000	1,955
2014-03-27	386	391	379	391	3,256,000	1,955
2014-03-26	401	404	384	403	2,937,000	2,015
2014-03-25	400	407	399	401	2,119,000	2,005
2014-03-24	414	421	403	405	1,700,000	2,025
2014-03-20	422	424	414	416	1,031,000	2,080
2014-03-19	430	433	421	422	775,000	2,110
2014-03-18	430	434	425	432	363,000	2,160
2014-03-17	419	424	418	421	431,000	2,105
2014-03-14	427	431	425	425	1,163,000	2,125
2014-03-13	436	439	434	435	931,000	2,175
2014-03-12	437	444	436	441	1,026,000	2,205
2014-03-11	449	453	440	443	1,072,000	2,215
2014-03-10	451	453	445	448	1,146,000	2,240
2014-03-07	447	454	447	450	1,490,000	2,250
2014-03-06	450	451	445	446	1,689,000	2,230
2014-03-05	445	450	444	447	533,000	2,235
2014-03-04	437	448	435	441	1,150,000	2,205
2014-03-03	444	447	438	445	1,059,000	2,225
2014-02-28	450	451	442	448	896,000	2,240
2014-02-27	440	451	440	449	952,000	2,245
2014-02-26	450	451	440	440	1,154,000	2,200
2014-02-25	450	454	449	454	839,000	2,270
2014-02-24	447	453	442	447	1,160,000	2,235
2014-02-21	446	446	441	445	1,171,000	2,225
2014-02-20	445	447	437	438	977,000	2,190
2014-02-19	440	449	439	447	1,278,000	2,235
2014-02-18	441	447	430	443	2,406,000	2,215
2014-02-17	422	439	411	438	2,620,000	2,190
2014-02-14	415	429	414	419	1,826,000	2,095
2014-02-13	412	425	404	411	1,183,000	2,055
2014-02-12	406	415	403	412	1,530,000	2,060
2014-02-10	402	402	392	399	1,158,000	1,995
2014-02-07	398	404	394	404	930,000	2,020
2014-02-06	391	398	388	394	1,456,000	1,970
2014-02-05	403	405	377	391	2,954,000	1,955
2014-02-04	398	413	393	401	3,490,000	2,005
2014-02-03	396	410	396	406	2,091,000	2,030
2014-01-31	391	395	381	388	854,000	1,940
2014-01-30	395	395	386	389	1,120,000	1,945
2014-01-29	396	400	394	398	815,000	1,990
2014-01-28	398	400	394	394	1,140,000	1,970
2014-01-27	394	400	384	395	1,331,000	1,975
2014-01-24	401	406	399	402	1,149,000	2,010
2014-01-23	412	418	407	407	1,393,000	2,035
2014-01-22	409	410	404	408	1,223,000	2,040
2014-01-21	408	412	405	409	993,000	2,045
2014-01-20	404	411	403	409	1,097,000	2,045
2014-01-17	404	405	401	403	651,000	2,015
2014-01-16	409	413	403	406	940,000	2,030
2014-01-15	406	408	403	407	512,000	2,035
2014-01-14	403	407	398	402	903,000	2,010
2014-01-10	399	405	398	405	797,000	2,025
2014-01-09	404	406	398	402	931,000	2,010
2014-01-08	404	409	404	407	1,207,000	2,035
2014-01-07	408	408	400	404	751,000	2,020
2014-01-06	410	414	405	413	909,000	2,065

分割・併合履歴： [2017-09-27]1株→0.2株