9065 山九(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 621 | 624 | 616 | 621 | 421,000 | 3,105 |
| 2015-12-29 | 615 | 623 | 610 | 621 | 691,000 | 3,105 |
| 2015-12-28 | 610 | 617 | 609 | 615 | 761,000 | 3,075 |
| 2015-12-25 | 605 | 608 | 600 | 603 | 779,000 | 3,015 |
| 2015-12-24 | 597 | 609 | 597 | 600 | 1,694,000 | 3,000 |
| 2015-12-22 | 586 | 590 | 583 | 587 | 912,000 | 2,935 |
| 2015-12-21 | 588 | 593 | 575 | 584 | 773,000 | 2,920 |
| 2015-12-18 | 594 | 607 | 588 | 588 | 1,727,000 | 2,940 |
| 2015-12-17 | 594 | 603 | 586 | 597 | 1,248,000 | 2,985 |
| 2015-12-16 | 581 | 583 | 574 | 579 | 1,012,000 | 2,895 |
| 2015-12-15 | 587 | 587 | 570 | 576 | 1,562,000 | 2,880 |
| 2015-12-14 | 577 | 589 | 576 | 587 | 1,221,000 | 2,935 |
| 2015-12-11 | 586 | 599 | 586 | 593 | 1,237,000 | 2,965 |
| 2015-12-10 | 593 | 600 | 591 | 596 | 1,221,000 | 2,980 |
| 2015-12-09 | 607 | 614 | 603 | 605 | 1,742,000 | 3,025 |
| 2015-12-08 | 624 | 624 | 611 | 614 | 995,000 | 3,070 |
| 2015-12-07 | 625 | 625 | 616 | 618 | 1,048,000 | 3,090 |
| 2015-12-04 | 620 | 623 | 612 | 619 | 1,555,000 | 3,095 |
| 2015-12-03 | 631 | 634 | 626 | 632 | 1,241,000 | 3,160 |
| 2015-12-02 | 616 | 627 | 612 | 624 | 1,355,000 | 3,120 |
| 2015-12-01 | 613 | 624 | 613 | 618 | 701,000 | 3,090 |
| 2015-11-30 | 619 | 621 | 610 | 614 | 878,000 | 3,070 |
| 2015-11-27 | 625 | 627 | 617 | 619 | 702,000 | 3,095 |
| 2015-11-26 | 625 | 627 | 620 | 621 | 762,000 | 3,105 |
| 2015-11-25 | 623 | 629 | 623 | 624 | 928,000 | 3,120 |
| 2015-11-24 | 634 | 638 | 619 | 622 | 1,498,000 | 3,110 |
| 2015-11-20 | 622 | 624 | 619 | 624 | 1,175,000 | 3,120 |
| 2015-11-19 | 624 | 628 | 619 | 622 | 1,147,000 | 3,110 |
| 2015-11-18 | 617 | 617 | 609 | 614 | 1,560,000 | 3,070 |
| 2015-11-17 | 610 | 618 | 607 | 616 | 1,436,000 | 3,080 |
| 2015-11-16 | 600 | 620 | 598 | 604 | 3,159,000 | 3,020 |
| 2015-11-13 | 653 | 655 | 644 | 650 | 942,000 | 3,250 |
| 2015-11-12 | 650 | 662 | 647 | 657 | 1,647,000 | 3,285 |
| 2015-11-11 | 652 | 656 | 648 | 653 | 926,000 | 3,265 |
| 2015-11-10 | 650 | 659 | 648 | 652 | 905,000 | 3,260 |
| 2015-11-09 | 650 | 660 | 647 | 656 | 979,000 | 3,280 |
| 2015-11-06 | 651 | 654 | 644 | 647 | 750,000 | 3,235 |
| 2015-11-05 | 647 | 648 | 639 | 644 | 1,738,000 | 3,220 |
| 2015-11-04 | 657 | 664 | 649 | 650 | 1,380,000 | 3,250 |
| 2015-11-02 | 669 | 672 | 647 | 649 | 1,690,000 | 3,245 |
| 2015-10-30 | 670 | 692 | 665 | 685 | 2,062,000 | 3,425 |
| 2015-10-29 | 670 | 673 | 632 | 659 | 3,813,000 | 3,295 |
| 2015-10-28 | 640 | 642 | 634 | 637 | 888,000 | 3,185 |
| 2015-10-27 | 654 | 657 | 638 | 641 | 1,076,000 | 3,205 |
| 2015-10-26 | 659 | 661 | 651 | 658 | 832,000 | 3,290 |
| 2015-10-23 | 650 | 671 | 650 | 656 | 1,151,000 | 3,280 |
| 2015-10-22 | 639 | 647 | 638 | 645 | 697,000 | 3,225 |
| 2015-10-21 | 628 | 644 | 624 | 642 | 547,000 | 3,210 |
| 2015-10-20 | 630 | 630 | 621 | 628 | 805,000 | 3,140 |
| 2015-10-19 | 630 | 640 | 621 | 631 | 822,000 | 3,155 |
| 2015-10-16 | 636 | 642 | 627 | 631 | 1,403,000 | 3,155 |
| 2015-10-15 | 612 | 634 | 610 | 633 | 1,175,000 | 3,165 |
| 2015-10-14 | 614 | 619 | 610 | 612 | 758,000 | 3,060 |
| 2015-10-13 | 620 | 622 | 616 | 617 | 808,000 | 3,085 |
| 2015-10-09 | 619 | 630 | 616 | 628 | 833,000 | 3,140 |
| 2015-10-08 | 596 | 620 | 593 | 614 | 1,494,000 | 3,070 |
| 2015-10-07 | 597 | 599 | 591 | 598 | 1,138,000 | 2,990 |
| 2015-10-06 | 599 | 606 | 593 | 599 | 1,030,000 | 2,995 |
| 2015-10-05 | 595 | 605 | 589 | 592 | 1,098,000 | 2,960 |
| 2015-10-02 | 594 | 602 | 590 | 591 | 901,000 | 2,955 |
| 2015-10-01 | 587 | 601 | 580 | 594 | 1,817,000 | 2,970 |
| 2015-09-30 | 561 | 584 | 561 | 577 | 1,750,000 | 2,885 |
| 2015-09-29 | 556 | 559 | 544 | 544 | 1,542,000 | 2,720 |
| 2015-09-28 | 561 | 572 | 559 | 563 | 1,182,000 | 2,815 |
| 2015-09-25 | 551 | 552 | 535 | 551 | 2,071,000 | 2,755 |
| 2015-09-24 | 562 | 570 | 559 | 559 | 1,145,000 | 2,795 |
| 2015-09-18 | 586 | 589 | 571 | 573 | 1,789,000 | 2,865 |
| 2015-09-17 | 601 | 606 | 591 | 596 | 1,076,000 | 2,980 |
| 2015-09-16 | 597 | 600 | 590 | 596 | 797,000 | 2,980 |
| 2015-09-15 | 586 | 599 | 584 | 591 | 765,000 | 2,955 |
| 2015-09-14 | 592 | 596 | 585 | 586 | 1,453,000 | 2,930 |
| 2015-09-11 | 593 | 602 | 591 | 597 | 1,959,000 | 2,985 |
| 2015-09-10 | 580 | 596 | 580 | 587 | 1,843,000 | 2,935 |
| 2015-09-09 | 599 | 610 | 590 | 610 | 1,830,000 | 3,050 |
| 2015-09-08 | 581 | 592 | 574 | 575 | 1,291,000 | 2,875 |
| 2015-09-07 | 573 | 582 | 565 | 577 | 974,000 | 2,885 |
| 2015-09-04 | 583 | 591 | 567 | 576 | 1,250,000 | 2,880 |
| 2015-09-03 | 574 | 590 | 572 | 574 | 892,000 | 2,870 |
| 2015-09-02 | 564 | 585 | 564 | 569 | 1,326,000 | 2,845 |
| 2015-09-01 | 602 | 606 | 574 | 575 | 1,398,000 | 2,875 |
| 2015-08-31 | 604 | 613 | 594 | 610 | 1,278,000 | 3,050 |
| 2015-08-28 | 604 | 613 | 601 | 605 | 1,257,000 | 3,025 |
| 2015-08-27 | 587 | 592 | 579 | 588 | 1,497,000 | 2,940 |
| 2015-08-26 | 559 | 581 | 555 | 576 | 2,561,000 | 2,880 |
| 2015-08-25 | 566 | 585 | 555 | 556 | 1,934,000 | 2,780 |
| 2015-08-24 | 607 | 614 | 586 | 586 | 1,740,000 | 2,930 |
| 2015-08-21 | 635 | 640 | 622 | 627 | 1,639,000 | 3,135 |
| 2015-08-20 | 648 | 656 | 644 | 645 | 996,000 | 3,225 |
| 2015-08-19 | 663 | 667 | 646 | 657 | 1,380,000 | 3,285 |
| 2015-08-18 | 671 | 674 | 658 | 671 | 1,087,000 | 3,355 |
| 2015-08-17 | 664 | 681 | 645 | 671 | 1,997,000 | 3,355 |
| 2015-08-14 | 687 | 689 | 671 | 674 | 1,417,000 | 3,370 |
| 2015-08-13 | 684 | 694 | 678 | 692 | 821,000 | 3,460 |
| 2015-08-12 | 687 | 697 | 682 | 693 | 1,123,000 | 3,465 |
| 2015-08-11 | 699 | 700 | 691 | 695 | 573,000 | 3,475 |
| 2015-08-10 | 692 | 697 | 685 | 695 | 1,291,000 | 3,475 |
| 2015-08-07 | 687 | 698 | 681 | 695 | 769,000 | 3,475 |
| 2015-08-06 | 700 | 703 | 689 | 690 | 860,000 | 3,450 |
| 2015-08-05 | 698 | 714 | 690 | 696 | 1,670,000 | 3,480 |
| 2015-08-04 | 695 | 700 | 686 | 696 | 804,000 | 3,480 |
| 2015-08-03 | 703 | 704 | 682 | 703 | 1,510,000 | 3,515 |
| 2015-07-31 | 672 | 704 | 663 | 704 | 1,853,000 | 3,520 |
| 2015-07-30 | 663 | 677 | 663 | 672 | 580,000 | 3,360 |
| 2015-07-29 | 672 | 676 | 662 | 671 | 629,000 | 3,355 |
| 2015-07-28 | 662 | 672 | 656 | 666 | 713,000 | 3,330 |
| 2015-07-27 | 680 | 680 | 662 | 667 | 1,154,000 | 3,335 |
| 2015-07-24 | 687 | 691 | 678 | 679 | 956,000 | 3,395 |
| 2015-07-23 | 690 | 698 | 681 | 691 | 1,704,000 | 3,455 |
| 2015-07-22 | 666 | 689 | 666 | 681 | 1,341,000 | 3,405 |
| 2015-07-21 | 666 | 675 | 666 | 674 | 636,000 | 3,370 |
| 2015-07-17 | 664 | 665 | 655 | 659 | 923,000 | 3,295 |
| 2015-07-16 | 660 | 675 | 655 | 664 | 1,861,000 | 3,320 |
| 2015-07-15 | 646 | 648 | 640 | 645 | 865,000 | 3,225 |
| 2015-07-14 | 639 | 650 | 636 | 641 | 1,369,000 | 3,205 |
| 2015-07-13 | 612 | 627 | 612 | 622 | 870,000 | 3,110 |
| 2015-07-10 | 609 | 621 | 605 | 610 | 1,628,000 | 3,050 |
| 2015-07-09 | 594 | 604 | 580 | 602 | 1,780,000 | 3,010 |
| 2015-07-08 | 623 | 630 | 610 | 610 | 1,405,000 | 3,050 |
| 2015-07-07 | 625 | 632 | 611 | 623 | 2,147,000 | 3,115 |
| 2015-07-06 | 624 | 634 | 624 | 626 | 847,000 | 3,130 |
| 2015-07-03 | 645 | 645 | 633 | 633 | 862,000 | 3,165 |
| 2015-07-02 | 631 | 645 | 626 | 639 | 2,073,000 | 3,195 |
| 2015-07-01 | 659 | 663 | 623 | 625 | 3,232,000 | 3,125 |
| 2015-06-30 | 650 | 671 | 646 | 669 | 1,197,000 | 3,345 |
| 2015-06-29 | 658 | 664 | 652 | 652 | 1,070,000 | 3,260 |
| 2015-06-26 | 661 | 666 | 655 | 665 | 1,020,000 | 3,325 |
| 2015-06-25 | 656 | 663 | 652 | 658 | 947,000 | 3,290 |
| 2015-06-24 | 655 | 655 | 640 | 655 | 1,167,000 | 3,275 |
| 2015-06-23 | 644 | 651 | 642 | 648 | 857,000 | 3,240 |
| 2015-06-22 | 648 | 650 | 638 | 643 | 792,000 | 3,215 |
| 2015-06-19 | 643 | 653 | 639 | 653 | 816,000 | 3,265 |
| 2015-06-18 | 638 | 642 | 630 | 633 | 644,000 | 3,165 |
| 2015-06-17 | 650 | 658 | 640 | 641 | 684,000 | 3,205 |
| 2015-06-16 | 640 | 648 | 636 | 645 | 1,458,000 | 3,225 |
| 2015-06-15 | 642 | 644 | 635 | 640 | 1,303,000 | 3,200 |
| 2015-06-12 | 656 | 656 | 643 | 652 | 1,790,000 | 3,260 |
| 2015-06-11 | 655 | 668 | 648 | 652 | 1,191,000 | 3,260 |
| 2015-06-10 | 662 | 663 | 640 | 655 | 2,323,000 | 3,275 |
| 2015-06-09 | 668 | 676 | 667 | 670 | 1,302,000 | 3,350 |
| 2015-06-08 | 670 | 684 | 668 | 678 | 1,709,000 | 3,390 |
| 2015-06-05 | 644 | 649 | 637 | 643 | 1,381,000 | 3,215 |
| 2015-06-04 | 657 | 658 | 649 | 653 | 698,000 | 3,265 |
| 2015-06-03 | 654 | 666 | 651 | 660 | 823,000 | 3,300 |
| 2015-06-02 | 669 | 673 | 658 | 661 | 993,000 | 3,305 |
| 2015-06-01 | 658 | 673 | 658 | 669 | 930,000 | 3,345 |
| 2015-05-29 | 644 | 665 | 644 | 663 | 1,675,000 | 3,315 |
| 2015-05-28 | 657 | 658 | 642 | 648 | 1,425,000 | 3,240 |
| 2015-05-27 | 649 | 667 | 648 | 656 | 1,986,000 | 3,280 |
| 2015-05-26 | 633 | 646 | 633 | 644 | 866,000 | 3,220 |
| 2015-05-25 | 623 | 634 | 622 | 632 | 1,040,000 | 3,160 |
| 2015-05-22 | 622 | 624 | 614 | 619 | 1,353,000 | 3,095 |
| 2015-05-21 | 620 | 622 | 589 | 622 | 2,664,000 | 3,110 |
| 2015-05-20 | 620 | 620 | 609 | 612 | 1,236,000 | 3,060 |
| 2015-05-19 | 607 | 624 | 605 | 613 | 1,241,000 | 3,065 |
| 2015-05-18 | 602 | 605 | 593 | 603 | 1,172,000 | 3,015 |
| 2015-05-15 | 605 | 612 | 598 | 603 | 1,320,000 | 3,015 |
| 2015-05-14 | 595 | 609 | 595 | 605 | 982,000 | 3,025 |
| 2015-05-13 | 595 | 626 | 593 | 596 | 3,565,000 | 2,980 |
| 2015-05-12 | 551 | 596 | 545 | 593 | 2,506,000 | 2,965 |
| 2015-05-11 | 552 | 569 | 549 | 556 | 1,167,000 | 2,780 |
| 2015-05-08 | 549 | 552 | 545 | 545 | 754,000 | 2,725 |
| 2015-05-07 | 545 | 568 | 545 | 554 | 1,151,000 | 2,770 |
| 2015-05-01 | 558 | 560 | 546 | 549 | 943,000 | 2,745 |
| 2015-04-30 | 562 | 571 | 558 | 564 | 1,144,000 | 2,820 |
| 2015-04-28 | 563 | 566 | 559 | 564 | 548,000 | 2,820 |
| 2015-04-27 | 561 | 566 | 557 | 563 | 634,000 | 2,815 |
| 2015-04-24 | 569 | 569 | 560 | 564 | 686,000 | 2,820 |
| 2015-04-23 | 554 | 572 | 552 | 570 | 1,709,000 | 2,850 |
| 2015-04-22 | 558 | 560 | 547 | 548 | 1,246,000 | 2,740 |
| 2015-04-21 | 553 | 559 | 549 | 552 | 1,330,000 | 2,760 |
| 2015-04-20 | 560 | 571 | 552 | 552 | 1,428,000 | 2,760 |
| 2015-04-17 | 549 | 557 | 546 | 556 | 890,000 | 2,780 |
| 2015-04-16 | 556 | 558 | 546 | 550 | 992,000 | 2,750 |
| 2015-04-15 | 556 | 560 | 552 | 554 | 1,004,000 | 2,770 |
| 2015-04-14 | 546 | 558 | 545 | 556 | 895,000 | 2,780 |
| 2015-04-13 | 553 | 553 | 545 | 549 | 903,000 | 2,745 |
| 2015-04-10 | 560 | 560 | 550 | 553 | 992,000 | 2,765 |
| 2015-04-09 | 555 | 560 | 551 | 554 | 1,150,000 | 2,770 |
| 2015-04-08 | 542 | 553 | 542 | 552 | 1,476,000 | 2,760 |
| 2015-04-07 | 529 | 547 | 529 | 539 | 2,053,000 | 2,695 |
| 2015-04-06 | 508 | 520 | 507 | 518 | 1,180,000 | 2,590 |
| 2015-04-03 | 510 | 517 | 507 | 512 | 2,333,000 | 2,560 |
| 2015-04-02 | 515 | 527 | 510 | 518 | 2,296,000 | 2,590 |
| 2015-04-01 | 529 | 529 | 507 | 518 | 2,857,000 | 2,590 |
| 2015-03-31 | 538 | 538 | 521 | 523 | 1,145,000 | 2,615 |
| 2015-03-30 | 522 | 532 | 519 | 531 | 942,000 | 2,655 |
| 2015-03-27 | 531 | 531 | 514 | 520 | 1,548,000 | 2,600 |
| 2015-03-26 | 543 | 543 | 537 | 538 | 971,000 | 2,690 |
| 2015-03-25 | 551 | 551 | 537 | 545 | 1,371,000 | 2,725 |
| 2015-03-24 | 542 | 555 | 541 | 550 | 1,302,000 | 2,750 |
| 2015-03-23 | 542 | 545 | 537 | 542 | 669,000 | 2,710 |
| 2015-03-20 | 535 | 539 | 533 | 539 | 1,082,000 | 2,695 |
| 2015-03-19 | 539 | 543 | 530 | 533 | 1,622,000 | 2,665 |
| 2015-03-18 | 541 | 544 | 538 | 541 | 996,000 | 2,705 |
| 2015-03-17 | 549 | 550 | 541 | 541 | 1,106,000 | 2,705 |
| 2015-03-16 | 542 | 548 | 541 | 546 | 782,000 | 2,730 |
| 2015-03-13 | 547 | 548 | 543 | 546 | 1,276,000 | 2,730 |
| 2015-03-12 | 542 | 548 | 539 | 547 | 1,267,000 | 2,735 |
| 2015-03-11 | 546 | 551 | 545 | 546 | 757,000 | 2,730 |
| 2015-03-10 | 555 | 556 | 549 | 551 | 949,000 | 2,755 |
| 2015-03-09 | 544 | 554 | 540 | 550 | 1,500,000 | 2,750 |
| 2015-03-06 | 539 | 555 | 537 | 553 | 2,562,000 | 2,765 |
| 2015-03-05 | 543 | 545 | 535 | 542 | 1,491,000 | 2,710 |
| 2015-03-04 | 519 | 549 | 519 | 541 | 4,566,000 | 2,705 |
| 2015-03-03 | 515 | 515 | 507 | 512 | 1,009,000 | 2,560 |
| 2015-03-02 | 510 | 522 | 510 | 516 | 1,818,000 | 2,580 |
| 2015-02-27 | 502 | 514 | 501 | 507 | 7,698,000 | 2,535 |
| 2015-02-26 | 491 | 498 | 491 | 494 | 1,754,000 | 2,470 |
| 2015-02-25 | 509 | 509 | 487 | 489 | 3,647,000 | 2,445 |
| 2015-02-24 | 516 | 516 | 500 | 504 | 1,596,000 | 2,520 |
| 2015-02-23 | 513 | 515 | 503 | 507 | 1,593,000 | 2,535 |
| 2015-02-20 | 522 | 522 | 507 | 511 | 1,406,000 | 2,555 |
| 2015-02-19 | 505 | 519 | 505 | 517 | 2,174,000 | 2,585 |
| 2015-02-18 | 497 | 499 | 495 | 495 | 1,410,000 | 2,475 |
| 2015-02-17 | 483 | 493 | 483 | 491 | 1,383,000 | 2,455 |
| 2015-02-16 | 484 | 488 | 481 | 483 | 1,495,000 | 2,415 |
| 2015-02-13 | 477 | 482 | 473 | 477 | 1,486,000 | 2,385 |
| 2015-02-12 | 478 | 484 | 471 | 472 | 1,659,000 | 2,360 |
| 2015-02-10 | 464 | 474 | 463 | 472 | 1,554,000 | 2,360 |
| 2015-02-09 | 466 | 467 | 460 | 461 | 759,000 | 2,305 |
| 2015-02-06 | 459 | 465 | 457 | 463 | 784,000 | 2,315 |
| 2015-02-05 | 461 | 463 | 446 | 457 | 1,213,000 | 2,285 |
| 2015-02-04 | 456 | 466 | 456 | 461 | 1,332,000 | 2,305 |
| 2015-02-03 | 459 | 467 | 454 | 456 | 1,910,000 | 2,280 |
| 2015-02-02 | 471 | 472 | 455 | 455 | 2,780,000 | 2,275 |
| 2015-01-30 | 486 | 488 | 470 | 474 | 935,000 | 2,370 |
| 2015-01-29 | 486 | 490 | 480 | 483 | 658,000 | 2,415 |
| 2015-01-28 | 481 | 490 | 480 | 489 | 874,000 | 2,445 |
| 2015-01-27 | 486 | 486 | 482 | 486 | 976,000 | 2,430 |
| 2015-01-26 | 474 | 485 | 472 | 482 | 1,306,000 | 2,410 |
| 2015-01-23 | 470 | 477 | 468 | 476 | 890,000 | 2,380 |
| 2015-01-22 | 464 | 469 | 460 | 466 | 1,222,000 | 2,330 |
| 2015-01-21 | 457 | 471 | 457 | 468 | 1,659,000 | 2,340 |
| 2015-01-20 | 450 | 459 | 449 | 459 | 1,172,000 | 2,295 |
| 2015-01-19 | 452 | 453 | 447 | 449 | 1,376,000 | 2,245 |
| 2015-01-16 | 447 | 452 | 445 | 449 | 3,254,000 | 2,245 |
| 2015-01-15 | 454 | 455 | 444 | 451 | 2,678,000 | 2,255 |
| 2015-01-14 | 465 | 467 | 453 | 457 | 1,450,000 | 2,285 |
| 2015-01-13 | 465 | 471 | 461 | 471 | 1,509,000 | 2,355 |
| 2015-01-09 | 481 | 485 | 467 | 470 | 1,647,000 | 2,350 |
| 2015-01-08 | 479 | 484 | 473 | 481 | 1,243,000 | 2,405 |
| 2015-01-07 | 468 | 478 | 468 | 476 | 943,000 | 2,380 |
| 2015-01-06 | 480 | 480 | 469 | 469 | 1,656,000 | 2,345 |
| 2015-01-05 | 490 | 491 | 487 | 487 | 810,000 | 2,435 |
分割・併合履歴 ： [2017-09-27]1株→0.2株