山九(9065)の株価時系列情報
山九(9065)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 698 | 706 | 696 | 702 | 497,000 |
| 2006/12/28 | 698 | 698 | 683 | 695 | 574,000 |
| 2006/12/27 | 694 | 700 | 687 | 690 | 948,000 |
| 2006/12/26 | 681 | 686 | 680 | 684 | 950,000 |
| 2006/12/25 | 685 | 693 | 675 | 691 | 924,000 |
| 2006/12/22 | 693 | 695 | 686 | 694 | 885,000 |
| 2006/12/21 | 700 | 704 | 688 | 696 | 2,063,000 |
| 2006/12/20 | 699 | 706 | 693 | 700 | 1,773,000 |
| 2006/12/19 | 718 | 718 | 696 | 697 | 1,307,000 |
| 2006/12/18 | 723 | 728 | 715 | 717 | 970,000 |
| 2006/12/15 | 718 | 725 | 718 | 720 | 1,203,000 |
| 2006/12/14 | 717 | 720 | 715 | 717 | 803,000 |
| 2006/12/13 | 719 | 722 | 714 | 719 | 995,000 |
| 2006/12/12 | 722 | 738 | 722 | 727 | 1,271,000 |
| 2006/12/11 | 711 | 724 | 709 | 723 | 800,000 |
| 2006/12/08 | 699 | 718 | 697 | 710 | 1,505,000 |
| 2006/12/07 | 704 | 713 | 698 | 702 | 1,677,000 |
| 2006/12/06 | 710 | 722 | 709 | 714 | 2,131,000 |
| 2006/12/05 | 720 | 732 | 718 | 719 | 1,258,000 |
| 2006/12/04 | 704 | 723 | 704 | 722 | 821,000 |
| 2006/12/01 | 720 | 721 | 710 | 713 | 789,000 |
| 2006/11/30 | 722 | 725 | 706 | 725 | 1,126,000 |
| 2006/11/29 | 708 | 721 | 706 | 717 | 1,979,000 |
| 2006/11/28 | 690 | 703 | 684 | 700 | 1,936,000 |
| 2006/11/27 | 677 | 692 | 676 | 689 | 1,633,000 |
| 2006/11/24 | 650 | 678 | 647 | 675 | 1,777,000 |
| 2006/11/22 | 633 | 645 | 628 | 645 | 1,131,000 |
| 2006/11/21 | 637 | 661 | 635 | 637 | 1,097,000 |
| 2006/11/20 | 663 | 666 | 644 | 647 | 1,406,000 |
| 2006/11/17 | 682 | 687 | 664 | 668 | 1,065,000 |
| 2006/11/16 | 682 | 695 | 669 | 676 | 1,382,000 |
| 2006/11/15 | 693 | 697 | 674 | 680 | 781,000 |
| 2006/11/14 | 682 | 702 | 679 | 692 | 707,000 |
| 2006/11/13 | 675 | 682 | 664 | 668 | 1,195,000 |
| 2006/11/10 | 683 | 686 | 674 | 679 | 914,000 |
| 2006/11/09 | 687 | 697 | 683 | 693 | 1,202,000 |
| 2006/11/08 | 697 | 699 | 686 | 687 | 1,268,000 |
| 2006/11/07 | 715 | 721 | 697 | 704 | 1,160,000 |
| 2006/11/06 | 702 | 719 | 702 | 715 | 891,000 |
| 2006/11/02 | 716 | 724 | 703 | 722 | 1,188,000 |
| 2006/11/01 | 745 | 745 | 724 | 728 | 1,165,000 |
| 2006/10/31 | 724 | 750 | 715 | 748 | 2,763,000 |
| 2006/10/30 | 720 | 735 | 711 | 730 | 2,776,000 |
| 2006/10/27 | 712 | 725 | 706 | 725 | 2,426,000 |
| 2006/10/26 | 697 | 717 | 691 | 712 | 2,193,000 |
| 2006/10/25 | 682 | 690 | 680 | 689 | 818,000 |
| 2006/10/24 | 680 | 685 | 677 | 682 | 547,000 |
| 2006/10/23 | 662 | 675 | 662 | 673 | 223,000 |
| 2006/10/20 | 666 | 671 | 664 | 668 | 387,000 |
| 2006/10/19 | 662 | 675 | 658 | 673 | 621,000 |
| 2006/10/18 | 655 | 660 | 647 | 659 | 371,000 |
| 2006/10/17 | 662 | 670 | 660 | 664 | 383,000 |
| 2006/10/16 | 665 | 670 | 663 | 665 | 342,000 |
| 2006/10/13 | 651 | 661 | 647 | 657 | 805,000 |
| 2006/10/12 | 640 | 662 | 638 | 655 | 993,000 |
| 2006/10/11 | 653 | 670 | 647 | 650 | 801,000 |
| 2006/10/10 | 663 | 673 | 660 | 661 | 500,000 |
| 2006/10/06 | 673 | 683 | 673 | 679 | 630,000 |
| 2006/10/05 | 673 | 681 | 666 | 681 | 797,000 |
| 2006/10/04 | 683 | 692 | 670 | 672 | 890,000 |
| 2006/10/03 | 675 | 690 | 675 | 686 | 1,158,000 |
| 2006/10/02 | 674 | 683 | 671 | 681 | 733,000 |
| 2006/09/29 | 673 | 684 | 655 | 679 | 1,778,000 |
| 2006/09/28 | 667 | 672 | 662 | 666 | 1,048,000 |
| 2006/09/27 | 659 | 666 | 654 | 666 | 684,000 |
| 2006/09/26 | 648 | 655 | 647 | 650 | 459,000 |
| 2006/09/25 | 655 | 660 | 639 | 656 | 852,000 |
| 2006/09/22 | 650 | 653 | 641 | 646 | 733,000 |
| 2006/09/21 | 661 | 665 | 652 | 660 | 1,230,000 |
| 2006/09/20 | 648 | 652 | 644 | 649 | 626,000 |
| 2006/09/19 | 656 | 664 | 649 | 649 | 910,000 |
| 2006/09/15 | 643 | 652 | 638 | 644 | 813,000 |
| 2006/09/14 | 634 | 644 | 632 | 640 | 315,000 |
| 2006/09/13 | 642 | 646 | 633 | 634 | 401,000 |
| 2006/09/12 | 631 | 645 | 631 | 638 | 514,000 |
| 2006/09/11 | 661 | 661 | 641 | 641 | 706,000 |
| 2006/09/08 | 662 | 665 | 655 | 661 | 852,000 |
| 2006/09/07 | 667 | 670 | 662 | 662 | 621,000 |
| 2006/09/06 | 679 | 679 | 663 | 664 | 789,000 |
| 2006/09/05 | 673 | 679 | 662 | 679 | 772,000 |
| 2006/09/04 | 675 | 683 | 671 | 672 | 1,376,000 |
| 2006/09/01 | 665 | 676 | 663 | 672 | 3,810,000 |
| 2006/08/31 | 644 | 655 | 638 | 646 | 822,000 |
| 2006/08/30 | 635 | 645 | 635 | 644 | 432,000 |
| 2006/08/29 | 632 | 634 | 628 | 633 | 239,000 |
| 2006/08/28 | 647 | 649 | 622 | 626 | 617,000 |
| 2006/08/25 | 644 | 654 | 639 | 651 | 947,000 |
| 2006/08/24 | 642 | 642 | 631 | 639 | 723,000 |
| 2006/08/23 | 640 | 642 | 631 | 637 | 767,000 |
| 2006/08/22 | 614 | 633 | 608 | 633 | 815,000 |
| 2006/08/21 | 626 | 626 | 608 | 618 | 540,000 |
| 2006/08/18 | 623 | 627 | 613 | 622 | 485,000 |
| 2006/08/17 | 620 | 626 | 618 | 620 | 785,000 |
| 2006/08/16 | 610 | 617 | 608 | 615 | 864,000 |
| 2006/08/15 | 605 | 606 | 598 | 601 | 403,000 |
| 2006/08/14 | 595 | 607 | 594 | 604 | 365,000 |
| 2006/08/11 | 603 | 608 | 600 | 603 | 555,000 |
| 2006/08/10 | 596 | 610 | 591 | 606 | 1,049,000 |
| 2006/08/09 | 571 | 593 | 562 | 590 | 929,000 |
| 2006/08/08 | 572 | 577 | 565 | 572 | 959,000 |
| 2006/08/07 | 589 | 589 | 575 | 577 | 864,000 |
| 2006/08/04 | 587 | 592 | 582 | 587 | 822,000 |
| 2006/08/03 | 591 | 596 | 589 | 589 | 558,000 |
| 2006/08/02 | 587 | 591 | 585 | 589 | 726,000 |
| 2006/08/01 | 593 | 604 | 586 | 595 | 1,234,000 |
| 2006/07/31 | 569 | 590 | 569 | 586 | 1,193,000 |
| 2006/07/28 | 564 | 570 | 559 | 565 | 389,000 |
| 2006/07/27 | 558 | 571 | 551 | 568 | 450,000 |
| 2006/07/26 | 578 | 578 | 560 | 561 | 264,000 |
| 2006/07/25 | 580 | 580 | 565 | 568 | 366,000 |
| 2006/07/24 | 570 | 571 | 558 | 562 | 747,000 |
| 2006/07/21 | 567 | 585 | 565 | 575 | 695,000 |
| 2006/07/20 | 588 | 588 | 574 | 579 | 970,000 |
| 2006/07/19 | 567 | 576 | 560 | 560 | 524,000 |
| 2006/07/18 | 588 | 592 | 566 | 571 | 1,294,000 |
| 2006/07/14 | 603 | 605 | 595 | 598 | 889,000 |
| 2006/07/13 | 588 | 607 | 586 | 600 | 867,000 |
| 2006/07/12 | 600 | 611 | 594 | 598 | 486,000 |
| 2006/07/11 | 617 | 620 | 602 | 608 | 447,000 |
| 2006/07/10 | 605 | 624 | 605 | 620 | 430,000 |
| 2006/07/07 | 626 | 630 | 616 | 620 | 349,000 |
| 2006/07/06 | 638 | 638 | 620 | 626 | 694,000 |
| 2006/07/05 | 637 | 645 | 634 | 638 | 308,000 |
| 2006/07/04 | 639 | 647 | 636 | 647 | 637,000 |
| 2006/07/03 | 640 | 643 | 636 | 637 | 466,000 |
| 2006/06/30 | 634 | 643 | 628 | 642 | 961,000 |
| 2006/06/29 | 618 | 634 | 618 | 628 | 489,000 |
| 2006/06/28 | 626 | 630 | 624 | 628 | 287,000 |
| 2006/06/27 | 636 | 639 | 628 | 634 | 538,000 |
| 2006/06/26 | 634 | 636 | 624 | 635 | 332,000 |
| 2006/06/23 | 632 | 635 | 621 | 629 | 310,000 |
| 2006/06/22 | 623 | 636 | 619 | 636 | 690,000 |
| 2006/06/21 | 626 | 627 | 608 | 615 | 631,000 |
| 2006/06/20 | 628 | 633 | 620 | 625 | 356,000 |
| 2006/06/19 | 628 | 637 | 620 | 633 | 510,000 |
| 2006/06/16 | 617 | 638 | 617 | 638 | 1,282,000 |
| 2006/06/15 | 611 | 615 | 601 | 615 | 719,000 |
| 2006/06/14 | 585 | 607 | 585 | 599 | 1,076,000 |
| 2006/06/13 | 593 | 602 | 586 | 592 | 719,000 |
| 2006/06/12 | 600 | 614 | 582 | 608 | 1,339,000 |
| 2006/06/09 | 556 | 585 | 556 | 585 | 1,261,000 |
| 2006/06/08 | 578 | 581 | 559 | 565 | 1,468,000 |
| 2006/06/07 | 594 | 603 | 572 | 588 | 1,845,000 |
| 2006/06/06 | 605 | 607 | 592 | 604 | 1,015,000 |
| 2006/06/05 | 600 | 614 | 593 | 612 | 1,261,000 |
| 2006/06/02 | 611 | 612 | 581 | 600 | 2,769,000 |
| 2006/06/01 | 617 | 626 | 606 | 616 | 2,077,000 |
| 2006/05/31 | 589 | 607 | 586 | 599 | 1,183,000 |
| 2006/05/30 | 597 | 606 | 591 | 604 | 867,000 |
| 2006/05/29 | 620 | 620 | 595 | 603 | 885,000 |
| 2006/05/26 | 601 | 610 | 601 | 610 | 709,000 |
| 2006/05/25 | 616 | 618 | 597 | 601 | 672,000 |
| 2006/05/24 | 610 | 622 | 610 | 619 | 863,000 |
| 2006/05/23 | 631 | 637 | 611 | 612 | 1,853,000 |
| 2006/05/22 | 668 | 669 | 638 | 639 | 1,579,000 |
| 2006/05/19 | 620 | 648 | 615 | 648 | 2,888,000 |
| 2006/05/18 | 565 | 616 | 558 | 611 | 3,212,000 |
| 2006/05/17 | 574 | 580 | 564 | 574 | 1,238,000 |
| 2006/05/16 | 575 | 598 | 574 | 574 | 1,693,000 |
| 2006/05/15 | 565 | 579 | 565 | 575 | 845,000 |
| 2006/05/12 | 588 | 594 | 576 | 584 | 1,281,000 |
| 2006/05/11 | 608 | 609 | 598 | 601 | 1,180,000 |
| 2006/05/10 | 614 | 618 | 610 | 613 | 1,291,000 |
| 2006/05/09 | 620 | 620 | 612 | 614 | 766,000 |
| 2006/05/08 | 621 | 629 | 613 | 622 | 1,248,000 |
| 2006/05/02 | 619 | 626 | 615 | 619 | 554,000 |
| 2006/05/01 | 623 | 632 | 614 | 622 | 925,000 |
| 2006/04/28 | 640 | 640 | 619 | 633 | 866,000 |
| 2006/04/27 | 630 | 640 | 629 | 635 | 666,000 |
| 2006/04/26 | 647 | 647 | 630 | 633 | 805,000 |
| 2006/04/25 | 630 | 639 | 623 | 639 | 954,000 |
| 2006/04/24 | 633 | 644 | 620 | 631 | 1,649,000 |
| 2006/04/21 | 659 | 663 | 649 | 653 | 693,000 |
| 2006/04/20 | 670 | 670 | 656 | 666 | 889,000 |
| 2006/04/19 | 679 | 683 | 663 | 664 | 1,228,000 |
| 2006/04/18 | 655 | 675 | 653 | 674 | 622,000 |
| 2006/04/17 | 682 | 683 | 652 | 653 | 1,773,000 |
| 2006/04/14 | 670 | 683 | 669 | 683 | 910,000 |
| 2006/04/13 | 674 | 674 | 667 | 670 | 1,013,000 |
| 2006/04/12 | 680 | 684 | 671 | 671 | 1,049,000 |
| 2006/04/11 | 694 | 694 | 680 | 684 | 959,000 |
| 2006/04/10 | 690 | 695 | 684 | 691 | 1,153,000 |
| 2006/04/07 | 678 | 686 | 674 | 686 | 2,301,000 |
| 2006/04/06 | 670 | 681 | 663 | 668 | 2,936,000 |
| 2006/04/05 | 687 | 697 | 663 | 671 | 2,711,000 |
| 2006/04/04 | 710 | 717 | 693 | 697 | 2,969,000 |
| 2006/04/03 | 701 | 723 | 697 | 720 | 860,000 |
| 2006/03/31 | 721 | 723 | 706 | 710 | 868,000 |
| 2006/03/30 | 728 | 730 | 720 | 723 | 1,160,000 |
| 2006/03/29 | 711 | 726 | 701 | 721 | 956,000 |
| 2006/03/28 | 702 | 715 | 698 | 714 | 1,165,000 |
| 2006/03/27 | 700 | 715 | 685 | 711 | 1,876,000 |
| 2006/03/24 | 674 | 693 | 671 | 692 | 1,468,000 |
| 2006/03/23 | 685 | 696 | 668 | 673 | 2,700,000 |
| 2006/03/22 | 649 | 668 | 642 | 666 | 1,095,000 |
| 2006/03/20 | 645 | 653 | 643 | 650 | 1,002,000 |
| 2006/03/17 | 626 | 646 | 626 | 644 | 1,033,000 |
| 2006/03/16 | 643 | 650 | 625 | 628 | 873,000 |
| 2006/03/15 | 656 | 657 | 645 | 649 | 794,000 |
| 2006/03/14 | 655 | 658 | 640 | 655 | 1,770,000 |
| 2006/03/13 | 648 | 658 | 646 | 650 | 970,000 |
| 2006/03/10 | 637 | 652 | 635 | 639 | 1,692,000 |
| 2006/03/09 | 615 | 639 | 611 | 637 | 1,508,000 |
| 2006/03/08 | 612 | 620 | 605 | 608 | 1,544,000 |
| 2006/03/07 | 601 | 610 | 599 | 602 | 921,000 |
| 2006/03/06 | 608 | 615 | 592 | 610 | 980,000 |
| 2006/03/03 | 611 | 628 | 608 | 611 | 995,000 |
| 2006/03/02 | 650 | 659 | 624 | 630 | 1,339,000 |
| 2006/03/01 | 651 | 657 | 641 | 643 | 663,000 |
| 2006/02/28 | 669 | 670 | 638 | 661 | 1,123,000 |
| 2006/02/27 | 680 | 688 | 661 | 661 | 1,056,000 |
| 2006/02/24 | 665 | 684 | 665 | 681 | 1,681,000 |
| 2006/02/23 | 641 | 673 | 641 | 665 | 1,760,000 |
| 2006/02/22 | 627 | 643 | 616 | 639 | 1,715,000 |
| 2006/02/21 | 588 | 628 | 588 | 622 | 3,147,000 |
| 2006/02/20 | 617 | 623 | 585 | 588 | 1,491,000 |
| 2006/02/17 | 649 | 649 | 617 | 619 | 1,239,000 |
| 2006/02/16 | 622 | 654 | 621 | 640 | 1,397,000 |
| 2006/02/15 | 668 | 679 | 620 | 626 | 2,147,000 |
| 2006/02/14 | 647 | 662 | 598 | 658 | 3,649,000 |
| 2006/02/13 | 700 | 703 | 662 | 667 | 1,572,000 |
| 2006/02/10 | 722 | 735 | 683 | 709 | 1,707,000 |
| 2006/02/09 | 742 | 759 | 716 | 722 | 2,060,000 |
| 2006/02/08 | 757 | 767 | 741 | 741 | 1,226,000 |
| 2006/02/07 | 774 | 774 | 753 | 757 | 1,570,000 |
| 2006/02/06 | 755 | 775 | 750 | 773 | 938,000 |
| 2006/02/03 | 764 | 769 | 753 | 759 | 1,149,000 |
| 2006/02/02 | 779 | 780 | 770 | 774 | 1,184,000 |
| 2006/02/01 | 773 | 783 | 759 | 761 | 1,247,000 |
| 2006/01/31 | 772 | 786 | 770 | 780 | 1,335,000 |
| 2006/01/30 | 791 | 791 | 775 | 778 | 1,705,000 |
| 2006/01/27 | 771 | 794 | 765 | 786 | 3,006,000 |
| 2006/01/26 | 743 | 765 | 743 | 757 | 2,758,000 |
| 2006/01/25 | 726 | 746 | 722 | 740 | 1,744,000 |
| 2006/01/24 | 710 | 745 | 703 | 706 | 2,935,000 |
| 2006/01/23 | 716 | 753 | 710 | 710 | 2,129,000 |
| 2006/01/20 | 750 | 776 | 735 | 756 | 4,022,000 |
| 2006/01/19 | 670 | 732 | 670 | 719 | 4,403,000 |
| 2006/01/18 | 689 | 705 | 645 | 680 | 4,111,000 |
| 2006/01/17 | 773 | 799 | 731 | 739 | 2,838,000 |
| 2006/01/16 | 809 | 809 | 793 | 801 | 2,251,000 |
| 2006/01/13 | 788 | 818 | 775 | 810 | 5,225,000 |
| 2006/01/12 | 741 | 796 | 741 | 792 | 6,038,000 |
| 2006/01/11 | 737 | 739 | 713 | 735 | 1,484,000 |
| 2006/01/10 | 742 | 763 | 725 | 737 | 5,825,000 |
| 2006/01/06 | 694 | 760 | 673 | 740 | 8,990,000 |
| 2006/01/05 | 659 | 705 | 645 | 692 | 12,231,000 |
| 2006/01/04 | 619 | 631 | 617 | 629 | 1,402,000 |