1. HOME >
  2. 株価時系列 >
  3. 9065 >
  4. 2016年

9065 山九(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30709713702707875,0003,535
2016-12-29720720707713594,0003,565
2016-12-28717725715725494,0003,625
2016-12-27715719713715561,0003,575
2016-12-267207217107151,028,0003,575
2016-12-22719725716724551,0003,620
2016-12-21728729717719589,0003,595
2016-12-207157267127261,054,0003,630
2016-12-197167227127181,018,0003,590
2016-12-167157217127201,346,0003,600
2016-12-157037167037141,055,0003,570
2016-12-147207207077121,020,0003,560
2016-12-137097197067151,737,0003,575
2016-12-127107127007061,332,0003,530
2016-12-096957046907001,674,0003,500
2016-12-086936966826931,031,0003,465
2016-12-076706866646831,740,0003,415
2016-12-066706776686722,130,0003,360
2016-12-056556596496571,277,0003,285
2016-12-02654665653659902,0003,295
2016-12-016696696526561,978,0003,280
2016-11-306586706586652,051,0003,325
2016-11-296536666516651,294,0003,325
2016-11-286436586376571,660,0003,285
2016-11-25644650641650992,0003,250
2016-11-246556586476511,205,0003,255
2016-11-226436526416521,105,0003,260
2016-11-21650653646649909,0003,245
2016-11-18644649643649928,0003,245
2016-11-17634644633640798,0003,200
2016-11-16639641635640791,0003,200
2016-11-156396416296301,599,0003,150
2016-11-146166406166391,818,0003,195
2016-11-116206266056071,125,0003,035
2016-11-106156216086111,257,0003,055
2016-11-096156185825901,602,0002,950
2016-11-086136136076101,012,0003,050
2016-11-076206236146191,354,0003,095
2016-11-046006135996111,478,0003,055
2016-11-026066136046081,156,0003,040
2016-11-016106156046151,240,0003,075
2016-10-316156216126191,402,0003,095
2016-10-286226356066184,528,0003,090
2016-10-276056105746022,878,0003,010
2016-10-26599600594600966,0003,000
2016-10-256056105925971,803,0002,985
2016-10-246076175986042,243,0003,020
2016-10-215986005845871,057,0002,935
2016-10-20601605597602743,0003,010
2016-10-19604606599604943,0003,020
2016-10-185956085936061,036,0003,030
2016-10-17585597585597843,0002,985
2016-10-14582588580586763,0002,930
2016-10-13588588580581580,0002,905
2016-10-12586595586589592,0002,945
2016-10-11592600590593730,0002,965
2016-10-07591596586590437,0002,950
2016-10-06587594584590731,0002,950
2016-10-05586593582585755,0002,925
2016-10-04579583576582656,0002,910
2016-10-03581586578579453,0002,895
2016-09-30571579568577773,0002,885
2016-09-29594594582585619,0002,925
2016-09-28592596581584687,0002,920
2016-09-27584593565593913,0002,965
2016-09-26595598587589434,0002,945
2016-09-23601603595600706,0003,000
2016-09-215726015705991,058,0002,995
2016-09-20566582566573822,0002,865
2016-09-16578578572576367,0002,880
2016-09-15576578573576399,0002,880
2016-09-14580584573577821,0002,885
2016-09-13597600590590340,0002,950
2016-09-12590601586597628,0002,985
2016-09-09600604599600968,0003,000
2016-09-08594598589597578,0002,985
2016-09-07590595587594682,0002,970
2016-09-06591598590596581,0002,980
2016-09-05594597588589645,0002,945
2016-09-02586592583585569,0002,925
2016-09-01585587580586553,0002,930
2016-08-31577590577589576,0002,945
2016-08-30580581575576643,0002,880
2016-08-29589592584588723,0002,940
2016-08-265775865765791,061,0002,895
2016-08-25581587574578856,0002,890
2016-08-24577588577583903,0002,915
2016-08-235645765645731,110,0002,865
2016-08-22561566561564843,0002,820
2016-08-19553563552561830,0002,805
2016-08-18556559551552973,0002,760
2016-08-17553562553560700,0002,800
2016-08-165665685535531,053,0002,765
2016-08-15573573565568477,0002,840
2016-08-12580580574577501,0002,885
2016-08-10575579573574658,0002,870
2016-08-09574588574588817,0002,940
2016-08-08574578562572996,0002,860
2016-08-055655685595661,175,0002,830
2016-08-045575725575701,140,0002,850
2016-08-035635635505541,314,0002,770
2016-08-025755825725731,000,0002,865
2016-08-015816005765851,857,0002,925
2016-07-295745975635871,940,0002,935
2016-07-28575578569574793,0002,870
2016-07-27585590581583825,0002,915
2016-07-26589594579584812,0002,920
2016-07-256006075905971,778,0002,985
2016-07-22581586578581623,0002,905
2016-07-215965995845901,179,0002,950
2016-07-205805835735821,105,0002,910
2016-07-19583588579587777,0002,935
2016-07-15587588573574899,0002,870
2016-07-145735865695831,237,0002,915
2016-07-135715735385631,257,0002,815
2016-07-125665785615621,399,0002,810
2016-07-11532553532548674,0002,740
2016-07-085435475275271,208,0002,635
2016-07-07539545536544699,0002,720
2016-07-06536543531542727,0002,710
2016-07-05549558545552561,0002,760
2016-07-045435495395481,007,0002,740
2016-07-01550553544550795,0002,750
2016-06-305595605465471,221,0002,735
2016-06-295435565405511,145,0002,755
2016-06-285265505235421,226,0002,710
2016-06-275285375235351,216,0002,675
2016-06-245605635115181,459,0002,590
2016-06-235555625535591,118,0002,795
2016-06-22557558546551996,0002,755
2016-06-21544556540554927,0002,770
2016-06-205525575475541,168,0002,770
2016-06-175615635395422,293,0002,710
2016-06-165585635425501,697,0002,750
2016-06-155655705625641,357,0002,820
2016-06-145755805665731,265,0002,865
2016-06-13582583576576938,0002,880
2016-06-106016025915951,130,0002,975
2016-06-095986085966031,506,0003,015
2016-06-085905985855971,221,0002,985
2016-06-07587592585590790,0002,950
2016-06-065755905735881,349,0002,940
2016-06-035765855765821,148,0002,910
2016-06-025895925775801,576,0002,900
2016-06-015855975825891,234,0002,945
2016-05-315905945845941,930,0002,970
2016-05-305945975875961,185,0002,980
2016-05-275996005945961,134,0002,980
2016-05-265906025855962,288,0002,980
2016-05-255645975625864,080,0002,930
2016-05-245415415295341,500,0002,670
2016-05-235435495345461,584,0002,730
2016-05-20540548537544834,0002,720
2016-05-195425495415471,413,0002,735
2016-05-185235375195351,422,0002,675
2016-05-175345385235261,187,0002,630
2016-05-16534540527528913,0002,640
2016-05-13542544531533871,0002,665
2016-05-125485495415461,071,0002,730
2016-05-115465585455542,422,0002,770
2016-05-104865464865412,688,0002,705
2016-05-09499501493494973,0002,470
2016-05-065015054954991,248,0002,495
2016-05-02499501490499975,0002,495
2016-04-285305425155171,980,0002,585
2016-04-27523529518524755,0002,620
2016-04-26526527513518756,0002,590
2016-04-25531531519523778,0002,615
2016-04-225165285145261,054,0002,630
2016-04-21522524515519609,0002,595
2016-04-205115195085151,381,0002,575
2016-04-195035134995061,848,0002,530
2016-04-184784974754932,019,0002,465
2016-04-154894924784862,360,0002,430
2016-04-144965004904971,619,0002,485
2016-04-134824914774881,907,0002,440
2016-04-124784834774801,012,0002,400
2016-04-11471481467478925,0002,390
2016-04-084624774474721,972,0002,360
2016-04-074694704604701,625,0002,350
2016-04-064824824624671,628,0002,335
2016-04-05497499480482831,0002,410
2016-04-04499508496501816,0002,505
2016-04-015145144974981,142,0002,490
2016-03-31523527514514974,0002,570
2016-03-30525529517518716,0002,590
2016-03-29523532523525792,0002,625
2016-03-285265345205281,081,0002,640
2016-03-255125225095191,178,0002,595
2016-03-24509512503508872,0002,540
2016-03-235115155065091,235,0002,545
2016-03-225125154945062,742,0002,530
2016-03-185255295165171,179,0002,585
2016-03-175305435235271,184,0002,635
2016-03-16525529524524536,0002,620
2016-03-15531532523529870,0002,645
2016-03-14530539525530971,0002,650
2016-03-115175295165261,379,0002,630
2016-03-105195265145221,032,0002,610
2016-03-095135145025121,092,0002,560
2016-03-085225245075171,054,0002,585
2016-03-07533533522525938,0002,625
2016-03-045335385295361,377,0002,680
2016-03-035325355265311,450,0002,655
2016-03-02536541531539985,0002,695
2016-03-015285325175281,044,0002,640
2016-02-295525525315311,244,0002,655
2016-02-265395465375431,274,0002,715
2016-02-255235355225331,228,0002,665
2016-02-24510527505521901,0002,605
2016-02-23532533519520520,0002,600
2016-02-22520535520528849,0002,640
2016-02-19518530517528996,0002,640
2016-02-18537539526528730,0002,640
2016-02-175105275105251,942,0002,625
2016-02-165075254995131,352,0002,565
2016-02-154875194845142,078,0002,570
2016-02-124865164704752,532,0002,375
2016-02-105045064814881,156,0002,440
2016-02-095225225005071,381,0002,535
2016-02-085335465225411,035,0002,705
2016-02-055265455205362,991,0002,680
2016-02-045425465205252,724,0002,625
2016-02-035715735575621,142,0002,810
2016-02-025905965865891,139,0002,945
2016-02-015866005815911,395,0002,955
2016-01-295705915495862,220,0002,930
2016-01-285495945495802,514,0002,900
2016-01-275405585395551,597,0002,775
2016-01-265385435295321,234,0002,660
2016-01-25557559547554888,0002,770
2016-01-22537549526549953,0002,745
2016-01-215325445175171,277,0002,585
2016-01-20554556532532849,0002,660
2016-01-19555561552557596,0002,785
2016-01-18550559547555839,0002,775
2016-01-155745775545611,065,0002,805
2016-01-14566569556565950,0002,825
2016-01-13577589575586882,0002,930
2016-01-125805825595641,314,0002,820
2016-01-085965995855851,282,0002,925
2016-01-076176186016041,155,0003,020
2016-01-066136246096131,440,0003,065
2016-01-055986075966031,005,0003,015
2016-01-04611617601604893,0003,020

分割・併合履歴 ： [2017-09-27]1株→0.2株