9065 山九(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,925	3,930	3,870	3,895	103,300	3,895
2020-12-29	3,895	3,955	3,875	3,925	153,700	3,925
2020-12-28	3,880	3,910	3,860	3,880	117,500	3,880
2020-12-25	3,850	3,905	3,845	3,890	110,400	3,890
2020-12-24	3,835	3,870	3,790	3,795	109,400	3,795
2020-12-23	3,830	3,845	3,750	3,775	122,900	3,775
2020-12-22	3,870	3,870	3,755	3,780	266,700	3,780
2020-12-21	3,970	3,970	3,865	3,915	146,800	3,915
2020-12-18	3,915	3,965	3,905	3,940	174,300	3,940
2020-12-17	3,990	3,995	3,940	3,945	106,500	3,945
2020-12-16	4,040	4,050	4,000	4,020	115,200	4,020
2020-12-15	3,985	4,055	3,970	4,015	109,000	4,015
2020-12-14	4,025	4,155	4,020	4,055	235,700	4,055
2020-12-11	3,920	3,980	3,905	3,975	216,800	3,975
2020-12-10	3,915	3,970	3,905	3,910	179,800	3,910
2020-12-09	3,835	3,920	3,835	3,915	102,100	3,915
2020-12-08	3,850	3,900	3,845	3,845	135,300	3,845
2020-12-07	3,950	3,975	3,910	3,910	105,600	3,910
2020-12-04	3,960	4,010	3,920	3,925	130,200	3,925
2020-12-03	4,020	4,055	3,970	4,010	129,800	4,010
2020-12-02	3,970	4,000	3,930	3,970	202,700	3,970
2020-12-01	3,940	3,965	3,860	3,940	239,600	3,940
2020-11-30	4,060	4,060	3,830	3,845	406,300	3,845
2020-11-27	4,185	4,200	4,115	4,130	223,800	4,130
2020-11-26	4,150	4,210	4,120	4,210	187,900	4,210
2020-11-25	4,300	4,300	4,115	4,120	218,900	4,120
2020-11-24	4,150	4,230	4,140	4,195	184,600	4,195
2020-11-20	4,015	4,095	4,015	4,095	128,200	4,095
2020-11-19	4,030	4,070	4,005	4,070	198,400	4,070
2020-11-18	4,145	4,145	4,055	4,080	195,100	4,080
2020-11-17	4,060	4,150	4,030	4,150	189,400	4,150
2020-11-16	3,985	4,060	3,945	4,030	208,700	4,030
2020-11-13	4,015	4,015	3,870	3,925	191,600	3,925
2020-11-12	4,065	4,095	4,010	4,050	161,400	4,050
2020-11-11	4,180	4,230	4,120	4,135	305,000	4,135
2020-11-10	4,030	4,115	3,995	4,070	336,100	4,070
2020-11-09	3,975	3,975	3,875	3,915	213,900	3,915
2020-11-06	3,950	3,970	3,900	3,955	217,500	3,955
2020-11-05	3,915	3,965	3,865	3,950	206,100	3,950
2020-11-04	3,970	3,995	3,900	3,915	192,800	3,915
2020-11-02	3,730	3,935	3,730	3,920	369,400	3,920
2020-10-30	4,000	4,000	3,700	3,730	418,800	3,730
2020-10-29	3,935	3,970	3,920	3,955	90,800	3,955
2020-10-28	3,995	4,005	3,920	3,965	154,600	3,965
2020-10-27	4,020	4,050	3,970	4,030	141,200	4,030
2020-10-26	4,090	4,115	4,050	4,085	104,300	4,085
2020-10-23	4,070	4,110	4,045	4,095	158,200	4,095
2020-10-22	4,030	4,095	4,005	4,070	152,300	4,070
2020-10-21	4,035	4,090	3,970	4,065	137,000	4,065
2020-10-20	4,010	4,050	3,950	3,965	83,600	3,965
2020-10-19	4,010	4,080	4,000	4,065	147,900	4,065
2020-10-16	4,040	4,070	4,010	4,010	104,100	4,010
2020-10-15	4,115	4,115	4,030	4,050	127,500	4,050
2020-10-14	4,135	4,150	4,085	4,110	110,900	4,110
2020-10-13	4,205	4,230	4,125	4,135	147,200	4,135
2020-10-12	4,160	4,195	4,135	4,175	122,600	4,175
2020-10-09	4,225	4,240	4,175	4,195	168,600	4,195
2020-10-08	4,220	4,250	4,180	4,225	219,900	4,225
2020-10-07	4,145	4,240	4,115	4,215	183,400	4,215
2020-10-06	4,255	4,285	4,200	4,250	247,300	4,250
2020-10-05	4,120	4,210	4,110	4,185	176,500	4,185
2020-10-02	4,125	4,185	4,015	4,050	333,900	4,050
2020-09-30	4,205	4,255	4,135	4,135	245,000	4,135
2020-09-29	4,325	4,325	4,235	4,275	218,800	4,275
2020-09-28	4,320	4,375	4,300	4,375	291,200	4,375
2020-09-25	4,370	4,380	4,255	4,290	291,900	4,290
2020-09-24	4,475	4,475	4,340	4,355	248,200	4,355
2020-09-23	4,450	4,520	4,405	4,500	214,500	4,500
2020-09-18	4,505	4,590	4,465	4,520	224,000	4,520
2020-09-17	4,445	4,500	4,400	4,475	195,200	4,475
2020-09-16	4,600	4,600	4,510	4,515	209,600	4,515
2020-09-15	4,535	4,595	4,500	4,540	168,600	4,540
2020-09-14	4,500	4,595	4,495	4,580	179,700	4,580
2020-09-11	4,390	4,470	4,360	4,455	211,700	4,455
2020-09-10	4,315	4,435	4,275	4,420	224,100	4,420
2020-09-09	4,300	4,325	4,235	4,305	185,800	4,305
2020-09-08	4,355	4,375	4,315	4,370	99,800	4,370
2020-09-07	4,360	4,370	4,290	4,320	139,100	4,320
2020-09-04	4,325	4,400	4,290	4,390	192,900	4,390
2020-09-03	4,400	4,405	4,335	4,370	124,100	4,370
2020-09-02	4,380	4,400	4,340	4,375	153,300	4,375
2020-09-01	4,365	4,380	4,315	4,365	181,100	4,365
2020-08-31	4,455	4,475	4,420	4,430	224,200	4,430
2020-08-28	4,430	4,480	4,320	4,330	372,800	4,330
2020-08-27	4,265	4,390	4,235	4,370	360,700	4,370
2020-08-26	4,240	4,340	4,205	4,300	205,600	4,300
2020-08-25	4,250	4,295	4,235	4,265	326,100	4,265
2020-08-24	4,215	4,235	4,160	4,190	176,800	4,190
2020-08-21	4,280	4,290	4,220	4,230	141,700	4,230
2020-08-20	4,210	4,230	4,180	4,190	141,900	4,190
2020-08-19	4,215	4,250	4,170	4,235	224,500	4,235
2020-08-18	4,195	4,300	4,160	4,230	251,200	4,230
2020-08-17	4,215	4,275	4,205	4,205	162,400	4,205
2020-08-14	4,250	4,265	4,205	4,215	189,600	4,215
2020-08-13	4,235	4,315	4,190	4,295	342,100	4,295
2020-08-12	4,145	4,295	4,130	4,265	334,600	4,265
2020-08-11	4,050	4,155	3,975	4,110	374,900	4,110
2020-08-07	3,940	4,055	3,930	4,010	180,000	4,010
2020-08-06	4,010	4,010	3,895	3,920	281,000	3,920
2020-08-05	3,925	4,005	3,895	4,005	304,600	4,005
2020-08-04	3,875	4,030	3,865	4,010	443,500	4,010
2020-08-03	3,730	3,825	3,725	3,785	320,600	3,785
2020-07-31	3,780	3,960	3,620	3,645	513,500	3,645
2020-07-30	3,855	3,875	3,755	3,850	620,400	3,850
2020-07-29	3,820	3,835	3,770	3,790	322,900	3,790
2020-07-28	3,905	3,935	3,840	3,865	206,600	3,865
2020-07-27	3,805	3,895	3,780	3,895	324,000	3,895
2020-07-22	3,895	3,940	3,830	3,830	255,200	3,830
2020-07-21	4,000	4,005	3,930	3,975	180,300	3,975
2020-07-20	4,015	4,060	3,995	4,035	157,700	4,035
2020-07-17	4,065	4,065	4,005	4,025	191,500	4,025
2020-07-16	4,080	4,115	4,060	4,075	269,400	4,075
2020-07-15	3,960	4,035	3,960	4,010	258,200	4,010
2020-07-14	3,920	3,955	3,885	3,930	275,600	3,930
2020-07-13	3,965	4,035	3,965	4,025	233,200	4,025
2020-07-10	3,930	3,930	3,880	3,890	234,700	3,890
2020-07-09	4,005	4,020	3,915	3,935	262,600	3,935
2020-07-08	4,030	4,075	3,995	3,995	207,500	3,995
2020-07-07	3,965	4,055	3,960	4,050	226,000	4,050
2020-07-06	4,030	4,140	4,010	4,135	141,300	4,135
2020-07-03	4,070	4,075	3,995	4,040	183,100	4,040
2020-07-02	4,095	4,095	3,980	4,025	292,200	4,025
2020-07-01	4,075	4,155	4,035	4,080	278,500	4,080
2020-06-30	4,115	4,190	4,040	4,050	321,300	4,050
2020-06-29	4,090	4,120	4,050	4,060	133,000	4,060
2020-06-26	4,135	4,175	4,115	4,155	272,400	4,155
2020-06-25	4,100	4,115	4,035	4,090	221,500	4,090
2020-06-24	4,145	4,195	4,020	4,115	348,800	4,115
2020-06-23	4,070	4,140	4,050	4,120	280,300	4,120
2020-06-22	4,075	4,115	4,060	4,090	135,900	4,090
2020-06-19	4,235	4,235	4,130	4,145	340,100	4,145
2020-06-18	4,200	4,225	4,150	4,215	162,000	4,215
2020-06-17	4,260	4,280	4,200	4,210	159,200	4,210
2020-06-16	4,140	4,270	4,105	4,260	358,100	4,260
2020-06-15	4,110	4,140	4,035	4,035	205,000	4,035
2020-06-12	3,990	4,185	3,965	4,160	318,400	4,160
2020-06-11	4,345	4,365	4,260	4,270	259,600	4,270
2020-06-10	4,375	4,455	4,350	4,410	310,400	4,410
2020-06-09	4,520	4,520	4,345	4,420	425,400	4,420
2020-06-08	4,560	4,600	4,490	4,535	340,600	4,535
2020-06-05	4,370	4,460	4,345	4,450	300,700	4,450
2020-06-04	4,500	4,505	4,345	4,410	190,100	4,410
2020-06-03	4,395	4,470	4,365	4,440	240,200	4,440
2020-06-02	4,385	4,425	4,365	4,385	181,300	4,385
2020-06-01	4,355	4,375	4,320	4,340	242,000	4,340
2020-05-29	4,225	4,405	4,205	4,395	417,500	4,395
2020-05-28	4,260	4,285	4,205	4,270	331,300	4,270
2020-05-27	4,230	4,285	4,175	4,275	238,400	4,275
2020-05-26	4,080	4,185	4,055	4,160	254,700	4,160
2020-05-25	3,950	4,020	3,915	4,020	180,700	4,020
2020-05-22	4,020	4,020	3,860	3,890	199,700	3,890
2020-05-21	3,955	4,010	3,925	4,000	219,100	4,000
2020-05-20	3,910	3,990	3,900	3,975	276,900	3,975
2020-05-19	3,980	4,030	3,900	4,030	408,100	4,030
2020-05-18	3,890	3,920	3,850	3,910	229,400	3,910
2020-05-15	3,975	3,975	3,850	3,950	159,300	3,950
2020-05-14	3,955	3,990	3,865	3,865	200,900	3,865
2020-05-13	3,925	4,075	3,895	4,040	262,500	4,040
2020-05-12	4,185	4,225	3,915	3,970	390,200	3,970
2020-05-11	4,095	4,495	4,065	4,190	285,000	4,190
2020-05-08	4,025	4,045	3,955	4,025	172,700	4,025
2020-05-07	3,965	4,000	3,905	3,945	152,400	3,945
2020-05-01	4,115	4,145	3,945	3,980	289,200	3,980
2020-04-30	4,040	4,235	4,040	4,170	262,600	4,170
2020-04-28	4,010	4,010	3,925	3,950	205,800	3,950
2020-04-27	4,015	4,055	3,930	4,015	187,000	4,015
2020-04-24	3,910	3,940	3,860	3,915	137,900	3,915
2020-04-23	3,830	3,940	3,830	3,940	166,500	3,940
2020-04-22	3,895	3,900	3,780	3,800	188,200	3,800
2020-04-21	3,830	3,890	3,785	3,880	263,000	3,880
2020-04-20	3,855	3,955	3,840	3,930	236,300	3,930
2020-04-17	4,075	4,175	4,025	4,045	201,100	4,045
2020-04-16	3,995	4,055	3,970	4,010	118,500	4,010
2020-04-15	4,050	4,115	4,015	4,050	193,900	4,050
2020-04-14	4,020	4,100	3,995	4,095	104,000	4,095
2020-04-13	4,115	4,115	3,975	3,990	77,500	3,990
2020-04-10	4,075	4,125	3,970	4,115	89,600	4,115
2020-04-09	4,340	4,350	4,040	4,095	159,900	4,095
2020-04-08	4,220	4,300	4,135	4,260	221,000	4,260
2020-04-07	4,085	4,175	4,040	4,135	174,700	4,135
2020-04-06	3,890	4,000	3,860	3,965	117,200	3,965
2020-04-03	3,935	4,060	3,865	3,890	157,300	3,890
2020-04-02	3,930	4,020	3,890	3,935	154,700	3,935
2020-04-01	4,055	4,210	3,980	4,000	306,800	4,000
2020-03-31	4,320	4,320	3,975	4,035	328,600	4,035
2020-03-30	4,220	4,415	4,050	4,370	423,900	4,370
2020-03-27	4,130	4,320	4,120	4,310	334,200	4,310
2020-03-26	4,030	4,030	3,865	3,930	308,900	3,930
2020-03-25	4,010	4,155	3,920	4,085	419,500	4,085
2020-03-24	3,810	3,865	3,660	3,800	368,700	3,800
2020-03-23	3,515	3,715	3,435	3,675	464,000	3,675
2020-03-19	3,655	3,685	3,515	3,585	371,500	3,585
2020-03-18	3,780	3,780	3,565	3,585	491,200	3,585
2020-03-17	3,535	3,765	3,510	3,730	287,500	3,730
2020-03-16	3,710	3,770	3,635	3,635	229,100	3,635
2020-03-13	3,670	3,775	3,560	3,680	294,900	3,680
2020-03-12	3,985	4,080	3,900	3,950	302,400	3,950
2020-03-11	4,040	4,165	3,980	4,055	363,600	4,055
2020-03-10	3,970	4,075	3,825	4,060	322,500	4,060
2020-03-09	4,145	4,170	4,000	4,040	188,300	4,040
2020-03-06	4,370	4,380	4,275	4,300	182,600	4,300
2020-03-05	4,480	4,490	4,420	4,440	280,300	4,440
2020-03-04	4,485	4,555	4,425	4,485	256,000	4,485
2020-03-03	4,630	4,685	4,530	4,550	360,600	4,550
2020-03-02	4,525	4,660	4,500	4,620	254,100	4,620
2020-02-28	4,605	4,655	4,550	4,595	272,800	4,595
2020-02-27	4,765	4,770	4,690	4,715	232,900	4,715
2020-02-26	4,770	4,820	4,745	4,795	242,500	4,795
2020-02-25	4,870	4,935	4,855	4,855	229,700	4,855
2020-02-21	5,090	5,130	5,020	5,040	223,700	5,040
2020-02-20	5,080	5,150	5,080	5,100	159,000	5,100
2020-02-19	5,100	5,120	5,060	5,090	175,700	5,090
2020-02-18	5,140	5,140	5,030	5,060	207,600	5,060
2020-02-17	5,200	5,250	5,160	5,230	166,500	5,230
2020-02-14	5,380	5,390	5,270	5,300	219,500	5,300
2020-02-13	5,450	5,480	5,350	5,390	148,800	5,390
2020-02-12	5,580	5,580	5,410	5,430	209,600	5,430
2020-02-10	5,600	5,610	5,500	5,520	145,500	5,520
2020-02-07	5,710	5,800	5,690	5,690	196,800	5,690
2020-02-06	5,600	5,750	5,590	5,710	210,500	5,710
2020-02-05	5,470	5,530	5,410	5,510	151,000	5,510
2020-02-04	5,390	5,420	5,340	5,390	191,000	5,390
2020-02-03	5,330	5,480	5,270	5,420	242,200	5,420
2020-01-31	5,420	5,600	5,360	5,430	419,600	5,430
2020-01-30	5,390	5,440	5,370	5,400	177,900	5,400
2020-01-29	5,420	5,470	5,390	5,450	152,400	5,450
2020-01-28	5,410	5,440	5,360	5,400	143,300	5,400
2020-01-27	5,510	5,530	5,460	5,480	181,900	5,480
2020-01-24	5,490	5,530	5,480	5,510	177,200	5,510
2020-01-23	5,490	5,590	5,460	5,460	165,600	5,460
2020-01-22	5,480	5,560	5,470	5,520	149,700	5,520
2020-01-21	5,550	5,570	5,520	5,530	134,000	5,530
2020-01-20	5,550	5,600	5,550	5,580	95,600	5,580
2020-01-17	5,530	5,580	5,510	5,570	141,700	5,570
2020-01-16	5,600	5,620	5,560	5,570	77,000	5,570
2020-01-15	5,560	5,650	5,560	5,590	112,400	5,590
2020-01-14	5,640	5,700	5,550	5,590	155,300	5,590
2020-01-10	5,610	5,680	5,610	5,610	126,800	5,610
2020-01-09	5,600	5,650	5,560	5,580	138,800	5,580
2020-01-08	5,520	5,560	5,460	5,500	183,600	5,500
2020-01-07	5,540	5,630	5,540	5,610	191,300	5,610
2020-01-06	5,460	5,540	5,430	5,450	251,900	5,450

分割・併合履歴： [2017-09-27]1株→0.2株