9065 山九(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,5005,5305,4705,50088,3005,500
2019-12-275,4705,5105,4705,51075,0005,510
2019-12-265,4805,4905,4405,48081,0005,480
2019-12-255,5305,5305,4505,46075,4005,460
2019-12-245,5405,5705,4505,48079,7005,480
2019-12-235,6105,6305,5005,52094,5005,520
2019-12-205,5805,6205,5505,580246,3005,580
2019-12-195,5505,6005,5405,580123,3005,580
2019-12-185,6205,6205,5505,600132,4005,600
2019-12-175,6105,6105,5305,580113,2005,580
2019-12-165,6305,6305,5605,57094,4005,570
2019-12-135,5705,6505,5205,620222,3005,620
2019-12-125,5405,5605,5005,500155,8005,500
2019-12-115,6105,6105,4905,510135,7005,510
2019-12-105,5905,6405,5605,580222,6005,580
2019-12-095,6105,6205,5605,580101,1005,580
2019-12-065,5305,5605,5005,550221,5005,550
2019-12-055,6005,6205,5305,600147,1005,600
2019-12-045,7005,7005,6305,660170,4005,660
2019-12-035,6405,7105,6405,680152,6005,680
2019-12-025,7005,7405,6705,690138,0005,690
2019-11-295,6705,6705,6205,640157,9005,640
2019-11-285,6905,7005,6505,70089,8005,700
2019-11-275,8005,8005,7405,760123,3005,760
2019-11-265,7305,8105,7305,780138,6005,780
2019-11-255,7505,7805,7105,740173,2005,740
2019-11-225,6805,7105,6405,680257,6005,680
2019-11-215,7105,7805,6505,780178,9005,780
2019-11-205,8105,8305,7505,800175,8005,800
2019-11-195,8805,9205,8705,910114,1005,910
2019-11-185,9405,9705,8905,94088,3005,940
2019-11-155,9906,0305,9606,010119,6006,010
2019-11-146,0206,0605,9406,030273,5006,030
2019-11-136,0906,1306,0306,060193,2006,060
2019-11-125,9506,0705,9406,050205,0006,050
2019-11-115,9806,0405,9705,970160,5005,970
2019-11-085,9205,9605,8705,890253,8005,890
2019-11-075,9706,0205,8505,870296,7005,870
2019-11-065,8805,9705,8405,940286,0005,940
2019-11-055,6605,8705,6305,810346,4005,810
2019-11-015,6405,7905,5105,630343,0005,630
2019-10-315,6605,9505,5205,540377,4005,540
2019-10-305,8005,8905,8005,840180,2005,840
2019-10-295,9305,9505,8105,820210,1005,820
2019-10-285,8505,9305,8305,890163,3005,890
2019-10-255,8505,8705,8005,840170,4005,840
2019-10-245,8705,8905,8305,850116,8005,850
2019-10-235,8605,8805,7905,850116,8005,850
2019-10-215,8605,8705,8105,82067,9005,820
2019-10-185,8805,9505,8305,830154,4005,830
2019-10-175,8405,9305,8405,880149,1005,880
2019-10-165,9205,9705,8505,860177,9005,860
2019-10-155,9005,9105,8405,880170,8005,880
2019-10-115,8305,8505,7705,850133,3005,850
2019-10-105,7705,7905,6905,750131,5005,750
2019-10-095,7505,7705,6905,760150,6005,760
2019-10-085,7105,7905,6805,740192,6005,740
2019-10-075,5905,6805,5805,660136,0005,660
2019-10-045,4505,5705,4305,550145,2005,550
2019-10-035,4405,5305,4205,480232,6005,480
2019-10-025,5305,5905,4905,590174,1005,590
2019-10-015,6205,6805,6105,620167,3005,620
2019-09-305,6305,6705,5605,610206,8005,610
2019-09-275,6705,6705,5305,600170,9005,600
2019-09-265,7605,8205,6505,680304,6005,680
2019-09-255,6105,6605,5605,660119,0005,660
2019-09-245,5905,7005,5905,630131,5005,630
2019-09-205,6705,6705,5805,620210,8005,620
2019-09-195,5405,5905,5205,560129,5005,560
2019-09-185,4805,5205,4505,480152,7005,480
2019-09-175,4205,4605,3705,430132,1005,430
2019-09-135,3305,4005,3105,390243,9005,390
2019-09-125,4305,4405,2805,310251,3005,310
2019-09-115,3605,4505,3305,430182,3005,430
2019-09-105,2805,4105,2605,320163,7005,320
2019-09-095,1505,2705,1505,25098,9005,250
2019-09-065,2105,2205,1605,180115,8005,180
2019-09-055,2205,2505,1605,170226,1005,170
2019-09-045,1105,2105,0805,180192,8005,180
2019-09-035,0905,2105,0905,150178,3005,150
2019-09-025,3105,3505,1405,160290,9005,160
2019-08-305,4405,4405,2805,380627,6005,380
2019-08-295,5005,5205,4505,520131,6005,520
2019-08-285,5405,6105,4905,530139,0005,530
2019-08-275,4805,5705,4805,510187,2005,510
2019-08-265,4605,5105,4205,450155,5005,450
2019-08-235,5105,5805,4905,560124,2005,560
2019-08-225,5305,5305,4705,510106,2005,510
2019-08-215,6105,6405,5005,520146,3005,520
2019-08-205,4405,6005,4205,580134,2005,580
2019-08-195,4905,5005,4205,45091,8005,450
2019-08-165,4305,4905,4105,450125,6005,450
2019-08-155,3605,4305,3205,430178,4005,430
2019-08-145,5205,5205,4505,510124,6005,510
2019-08-135,4305,4605,3705,430127,5005,430
2019-08-095,5705,5805,4905,50098,6005,500
2019-08-085,4905,5505,4805,520144,4005,520
2019-08-075,4805,5505,4205,540195,3005,540
2019-08-065,3805,5705,3305,550245,5005,550
2019-08-055,6905,7405,5005,560256,2005,560
2019-08-025,6905,7905,6605,710291,3005,710
2019-08-015,6705,8405,5905,820299,9005,820
2019-07-315,7805,9405,7305,850457,4005,850
2019-07-305,7005,7505,4305,730294,8005,730
2019-07-295,6805,7005,6305,63063,7005,630
2019-07-265,6105,6805,6005,670100,8005,670
2019-07-255,7005,7205,6705,70091,5005,700
2019-07-245,6105,7405,6005,720238,3005,720
2019-07-235,5505,6205,5205,580117,5005,580
2019-07-225,6205,6305,5505,550169,3005,550
2019-07-195,5605,6905,5405,670123,6005,670
2019-07-185,6705,7105,5605,590175,3005,590
2019-07-175,7305,8205,7205,770130,8005,770
2019-07-165,7605,7805,6805,740135,8005,740
2019-07-125,7405,8205,6905,770140,2005,770
2019-07-115,7105,7605,7005,720130,4005,720
2019-07-105,6205,7605,6205,730132,6005,730
2019-07-095,7805,7905,6805,680109,4005,680
2019-07-085,7905,8005,6905,71099,1005,710
2019-07-055,7205,7605,7005,74058,3005,740
2019-07-045,7305,7405,7005,72048,2005,720
2019-07-035,7105,7505,6905,690146,1005,690
2019-07-025,7005,7905,7005,780113,4005,780
2019-07-015,7505,7505,6305,740142,7005,740
2019-06-285,7205,7705,6005,660213,5005,660
2019-06-275,6105,6505,5905,620102,7005,620
2019-06-265,6805,6805,5605,560154,3005,560
2019-06-255,6105,6805,6005,620152,1005,620
2019-06-245,5005,5205,4505,51082,5005,510
2019-06-215,6005,6205,4805,500245,0005,500
2019-06-205,6405,6705,6005,630123,0005,630
2019-06-195,7305,7805,5805,590216,4005,590
2019-06-185,5505,5805,4805,49086,8005,490
2019-06-175,5105,5605,4805,530127,1005,530
2019-06-145,5605,5705,4805,550126,9005,550
2019-06-135,5505,5805,5005,530196,4005,530
2019-06-125,5605,6105,5405,560115,5005,560
2019-06-115,5905,6305,5305,620130,7005,620
2019-06-105,5105,6005,5005,570111,2005,570
2019-06-075,5005,5205,4705,50086,6005,500
2019-06-065,5005,5205,4505,470127,6005,470
2019-06-055,4405,4805,3505,460185,1005,460
2019-06-045,4605,4605,2905,410223,2005,410
2019-06-035,4105,4705,4005,47096,5005,470
2019-05-315,5205,5405,4605,500134,9005,500
2019-05-305,4805,5305,4405,520158,0005,520
2019-05-295,6405,6505,5305,540249,9005,540
2019-05-285,8005,8005,7105,710183,9005,710
2019-05-275,7705,7905,7405,79078,6005,790
2019-05-245,7005,7805,7005,780116,4005,780
2019-05-235,7605,8205,7005,770132,6005,770
2019-05-225,8005,8805,7405,760205,4005,760
2019-05-215,8505,8605,8005,800190,2005,800
2019-05-205,7505,8105,7305,780242,7005,780
2019-05-175,5705,7005,5405,670274,0005,670
2019-05-165,4605,5705,4205,560207,9005,560
2019-05-155,4405,4705,4005,470252,2005,470
2019-05-145,3205,4205,3105,390239,0005,390
2019-05-135,2005,4305,1205,380452,1005,380
2019-05-104,9255,3004,6505,210613,7005,210
2019-05-095,0405,1005,0005,000244,2005,000
2019-05-085,1805,2205,1105,130156,5005,130
2019-05-075,2605,3005,2205,280149,3005,280
2019-04-265,3605,3605,2905,320129,0005,320
2019-04-255,4405,4705,3005,360244,3005,360
2019-04-245,3505,5205,2305,430466,0005,430
2019-04-235,3405,3505,3005,35096,1005,350
2019-04-225,2605,3005,2205,29091,4005,290
2019-04-195,2405,2605,1705,220117,0005,220
2019-04-185,2805,3105,2105,230110,7005,230
2019-04-175,2005,2805,2005,270156,3005,270
2019-04-165,2205,2705,2105,230143,2005,230
2019-04-155,2005,2405,1805,220222,5005,220
2019-04-125,2805,2805,1705,200106,4005,200
2019-04-115,1505,2405,1305,210102,2005,210
2019-04-105,1505,2505,1305,160225,8005,160
2019-04-095,1505,1905,1505,160106,3005,160
2019-04-085,1605,2305,1505,190238,7005,190
2019-04-055,1805,2105,1005,120189,3005,120
2019-04-045,1005,2205,0305,200297,6005,200
2019-04-035,3505,3905,2305,260264,5005,260
2019-04-025,5805,5805,4405,450125,0005,450
2019-04-015,3305,4505,3105,440215,3005,440
2019-03-295,4305,4505,3605,400130,9005,400
2019-03-285,3905,4105,3205,340113,8005,340
2019-03-275,5405,5405,4105,480142,8005,480
2019-03-265,3905,5305,3705,520202,1005,520
2019-03-255,4505,4505,2705,290162,1005,290
2019-03-225,4605,4705,3405,400172,1005,400
2019-03-205,4905,5305,4605,500104,2005,500
2019-03-195,4905,5605,4505,530141,6005,530
2019-03-185,4305,4605,3905,46099,3005,460
2019-03-155,5005,5305,4205,420207,5005,420
2019-03-145,5105,5205,4605,46090,3005,460
2019-03-135,4805,5305,4405,470164,9005,470
2019-03-125,5005,5605,5005,530109,8005,530
2019-03-115,4305,5005,4005,470138,0005,470
2019-03-085,3505,4705,3505,400264,0005,400
2019-03-075,3705,4505,3405,420198,8005,420
2019-03-065,4605,4705,4105,43094,3005,430
2019-03-055,4905,5605,4705,520148,6005,520
2019-03-045,4705,4905,3805,490143,5005,490
2019-03-015,5005,5105,4505,450148,2005,450
2019-02-285,5205,5405,4405,450173,7005,450
2019-02-275,5805,6105,5105,520225,2005,520
2019-02-265,4805,5705,4805,530168,5005,530
2019-02-255,4405,4705,4205,430137,1005,430
2019-02-225,4305,4405,3905,410175,6005,410
2019-02-215,4805,5305,4405,500167,3005,500
2019-02-205,4705,5405,4605,490135,7005,490
2019-02-195,4105,4805,4005,460171,7005,460
2019-02-185,3805,4105,3205,410125,1005,410
2019-02-155,3305,3405,2105,330180,9005,330
2019-02-145,2605,4105,2305,380263,0005,380
2019-02-135,1305,2105,1205,180154,3005,180
2019-02-125,0205,1205,0005,110156,2005,110
2019-02-085,0805,0905,0005,000137,1005,000
2019-02-075,0905,1705,0505,150174,6005,150
2019-02-065,0605,1905,0305,110205,8005,110
2019-02-055,0405,0604,9905,020276,3005,020
2019-02-045,1405,1805,0305,080295,6005,080
2019-02-015,2005,3205,1305,150328,2005,150
2019-01-315,4605,4605,2305,300322,9005,300
2019-01-305,2605,2805,2105,260133,1005,260
2019-01-295,2405,2605,1905,24090,2005,240
2019-01-285,2205,2305,1905,20075,7005,200
2019-01-255,2405,3105,2205,240127,1005,240
2019-01-245,1405,2505,1205,220145,5005,220
2019-01-235,2105,2905,2005,24096,4005,240
2019-01-225,3005,3205,2505,26082,1005,260
2019-01-215,2905,3605,2705,30086,6005,300
2019-01-185,2705,3605,2705,290136,4005,290
2019-01-175,1905,2305,1205,220183,1005,220
2019-01-165,3305,3305,1505,180233,3005,180
2019-01-155,0705,2005,0505,170172,6005,170
2019-01-115,1705,2105,1205,130171,5005,130
2019-01-105,0805,1805,0605,160202,4005,160
2019-01-095,0505,1105,0305,100153,3005,100
2019-01-085,0705,0805,0205,030131,4005,030
2019-01-075,0505,1005,0205,050139,6005,050
2019-01-044,8354,9254,7904,905182,7004,905

分割・併合履歴 : [2017-09-27]1株→0.2株