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 |
|---|---|---|---|---|---|
| 1983/12/28 | 231 | 231 | 230 | 231 | 69,000 |
| 1983/12/27 | 239 | 241 | 230 | 230 | 166,000 |
| 1983/12/26 | 230 | 238 | 228 | 238 | 351,000 |
| 1983/12/24 | 229 | 229 | 228 | 229 | 44,000 |
| 1983/12/23 | 230 | 233 | 226 | 228 | 212,000 |
| 1983/12/22 | 219 | 230 | 219 | 230 | 159,000 |
| 1983/12/21 | 218 | 219 | 217 | 219 | 143,000 |
| 1983/12/20 | 219 | 219 | 217 | 217 | 122,000 |
| 1983/12/19 | 220 | 220 | 218 | 219 | 280,000 |
| 1983/12/17 | 221 | 221 | 220 | 220 | 7,000 |
| 1983/12/16 | 220 | 225 | 219 | 219 | 29,000 |
| 1983/12/15 | 220 | 220 | 219 | 220 | 98,000 |
| 1983/12/14 | 220 | 226 | 220 | 221 | 28,000 |
| 1983/12/13 | 222 | 222 | 220 | 220 | 54,000 |
| 1983/12/12 | 222 | 223 | 220 | 220 | 306,000 |
| 1983/12/09 | 225 | 226 | 220 | 220 | 82,000 |
| 1983/12/08 | 219 | 228 | 219 | 220 | 94,000 |
| 1983/12/07 | 219 | 219 | 218 | 218 | 35,000 |
| 1983/12/06 | 223 | 223 | 218 | 218 | 193,000 |
| 1983/12/05 | 223 | 224 | 220 | 220 | 54,000 |
| 1983/12/03 | 222 | 222 | 222 | 222 | 3,000 |
| 1983/12/02 | 229 | 229 | 222 | 222 | 31,000 |
| 1983/12/01 | 217 | 229 | 217 | 229 | 50,000 |
| 1983/11/30 | 219 | 220 | 217 | 220 | 71,000 |
| 1983/11/29 | 219 | 220 | 218 | 218 | 51,000 |
| 1983/11/28 | 220 | 220 | 218 | 219 | 243,000 |
| 1983/11/26 | 219 | 223 | 219 | 220 | 47,000 |
| 1983/11/25 | 230 | 230 | 218 | 218 | 178,000 |
| 1983/11/24 | 235 | 235 | 225 | 225 | 51,000 |
| 1983/11/22 | 237 | 237 | 234 | 235 | 115,000 |
| 1983/11/21 | 235 | 239 | 235 | 238 | 215,000 |
| 1983/11/19 | 238 | 238 | 229 | 229 | 97,000 |
| 1983/11/18 | 220 | 240 | 217 | 236 | 356,000 |
| 1983/11/17 | 221 | 221 | 219 | 219 | 61,000 |
| 1983/11/16 | 221 | 221 | 218 | 220 | 38,000 |
| 1983/11/15 | 218 | 221 | 218 | 221 | 36,000 |
| 1983/11/14 | 218 | 218 | 218 | 218 | 28,000 |
| 1983/11/11 | 217 | 220 | 217 | 217 | 27,000 |
| 1983/11/10 | 217 | 220 | 215 | 215 | 79,000 |
| 1983/11/09 | 220 | 220 | 216 | 219 | 70,000 |
| 1983/11/08 | 219 | 219 | 214 | 216 | 130,000 |
| 1983/11/07 | 221 | 221 | 216 | 219 | 135,000 |
| 1983/11/05 | 221 | 225 | 221 | 225 | 23,000 |
| 1983/11/04 | 221 | 222 | 221 | 221 | 24,000 |
| 1983/11/02 | 221 | 221 | 221 | 221 | 23,000 |
| 1983/11/01 | 222 | 222 | 220 | 220 | 37,000 |
| 1983/10/31 | 220 | 225 | 220 | 225 | 50,000 |
| 1983/10/29 | 220 | 220 | 220 | 220 | 18,000 |
| 1983/10/28 | 221 | 223 | 220 | 220 | 130,000 |
| 1983/10/27 | 222 | 223 | 220 | 220 | 53,000 |
| 1983/10/26 | 225 | 226 | 223 | 223 | 35,000 |
| 1983/10/25 | 224 | 226 | 223 | 226 | 51,000 |
| 1983/10/24 | 226 | 228 | 225 | 225 | 102,000 |
| 1983/10/22 | 228 | 228 | 227 | 228 | 20,000 |
| 1983/10/21 | 227 | 230 | 225 | 225 | 82,000 |
| 1983/10/20 | 232 | 232 | 230 | 230 | 47,000 |
| 1983/10/19 | 230 | 233 | 230 | 232 | 105,000 |
| 1983/10/18 | 235 | 238 | 230 | 230 | 39,000 |
| 1983/10/17 | 231 | 235 | 231 | 235 | 42,000 |
| 1983/10/15 | 229 | 230 | 228 | 230 | 46,000 |
| 1983/10/14 | 232 | 235 | 232 | 232 | 72,000 |
| 1983/10/13 | 233 | 233 | 230 | 230 | 34,000 |
| 1983/10/12 | 230 | 235 | 230 | 235 | 40,000 |
| 1983/10/11 | 234 | 235 | 231 | 235 | 50,000 |
| 1983/10/07 | 232 | 235 | 232 | 232 | 46,000 |
| 1983/10/06 | 242 | 245 | 228 | 229 | 243,000 |
| 1983/10/05 | 234 | 244 | 230 | 241 | 264,000 |
| 1983/10/04 | 227 | 235 | 225 | 234 | 129,000 |
| 1983/10/03 | 223 | 225 | 220 | 225 | 101,000 |
| 1983/10/01 | 226 | 227 | 222 | 222 | 50,000 |
| 1983/09/30 | 230 | 230 | 222 | 224 | 48,000 |
| 1983/09/29 | 228 | 230 | 220 | 230 | 114,000 |
| 1983/09/28 | 225 | 228 | 225 | 226 | 102,000 |
| 1983/09/27 | 223 | 228 | 222 | 228 | 96,000 |
| 1983/09/26 | 229 | 229 | 223 | 223 | 39,000 |
| 1983/09/24 | 221 | 225 | 221 | 224 | 32,000 |
| 1983/09/22 | 227 | 228 | 220 | 220 | 80,000 |
| 1983/09/21 | 220 | 230 | 220 | 230 | 60,000 |
| 1983/09/20 | 219 | 220 | 218 | 218 | 53,000 |
| 1983/09/19 | 222 | 222 | 216 | 217 | 63,000 |
| 1983/09/17 | 228 | 228 | 220 | 223 | 114,000 |
| 1983/09/16 | 226 | 228 | 226 | 228 | 22,000 |
| 1983/09/14 | 227 | 230 | 226 | 227 | 73,000 |
| 1983/09/13 | 230 | 230 | 228 | 230 | 38,000 |
| 1983/09/12 | 232 | 233 | 230 | 230 | 140,000 |
| 1983/09/09 | 237 | 237 | 232 | 232 | 82,000 |
| 1983/09/08 | 234 | 235 | 232 | 235 | 62,000 |
| 1983/09/07 | 233 | 240 | 231 | 232 | 153,000 |
| 1983/09/06 | 238 | 239 | 230 | 230 | 123,000 |
| 1983/09/05 | 237 | 240 | 237 | 238 | 67,000 |
| 1983/09/03 | 240 | 244 | 240 | 242 | 60,000 |
| 1983/09/02 | 250 | 250 | 238 | 238 | 179,000 |
| 1983/09/01 | 249 | 250 | 239 | 246 | 242,000 |
| 1983/08/31 | 230 | 250 | 230 | 250 | 141,000 |
| 1983/08/30 | 228 | 239 | 228 | 239 | 68,000 |
| 1983/08/29 | 230 | 230 | 226 | 228 | 38,000 |
| 1983/08/27 | 230 | 230 | 225 | 230 | 72,000 |
| 1983/08/26 | 236 | 236 | 230 | 235 | 63,000 |
| 1983/08/25 | 238 | 238 | 235 | 236 | 113,000 |
| 1983/08/24 | 239 | 240 | 237 | 237 | 41,000 |
| 1983/08/23 | 235 | 237 | 235 | 237 | 49,000 |
| 1983/08/22 | 242 | 242 | 240 | 240 | 95,000 |
| 1983/08/20 | 245 | 245 | 240 | 240 | 82,000 |
| 1983/08/19 | 246 | 250 | 243 | 243 | 118,000 |
| 1983/08/18 | 238 | 245 | 238 | 245 | 177,000 |
| 1983/08/17 | 236 | 240 | 236 | 237 | 72,000 |
| 1983/08/16 | 238 | 240 | 235 | 237 | 58,000 |
| 1983/08/15 | 240 | 241 | 238 | 238 | 40,000 |
| 1983/08/12 | 240 | 241 | 235 | 236 | 25,000 |
| 1983/08/11 | 237 | 240 | 230 | 240 | 259,000 |
| 1983/08/10 | 242 | 242 | 236 | 239 | 169,000 |
| 1983/08/09 | 247 | 250 | 238 | 238 | 347,000 |
| 1983/08/08 | 247 | 250 | 245 | 245 | 166,000 |
| 1983/08/06 | 246 | 250 | 245 | 247 | 170,000 |
| 1983/08/05 | 258 | 260 | 250 | 251 | 268,000 |
| 1983/08/04 | 268 | 268 | 253 | 258 | 530,000 |
| 1983/08/03 | 274 | 280 | 263 | 264 | 1,664,000 |
| 1983/08/02 | 250 | 276 | 250 | 265 | 1,237,000 |
| 1983/08/01 | 266 | 266 | 248 | 255 | 927,000 |
| 1983/07/30 | 270 | 271 | 259 | 261 | 601,000 |
| 1983/07/29 | 276 | 290 | 271 | 276 | 4,849,000 |
| 1983/07/28 | 252 | 281 | 248 | 277 | 6,120,000 |
| 1983/07/27 | 265 | 266 | 251 | 251 | 1,403,000 |
| 1983/07/26 | 250 | 271 | 248 | 262 | 5,379,000 |
| 1983/07/25 | 243 | 253 | 240 | 241 | 2,434,000 |
| 1983/07/23 | 232 | 236 | 229 | 233 | 1,945,000 |
| 1983/07/22 | 200 | 235 | 200 | 230 | 812,000 |
| 1983/07/21 | 194 | 196 | 193 | 196 | 41,000 |
| 1983/07/20 | 196 | 196 | 193 | 193 | 6,000 |
| 1983/07/19 | 195 | 196 | 193 | 196 | 31,000 |
| 1983/07/18 | 196 | 196 | 195 | 195 | 14,000 |
| 1983/07/15 | 196 | 197 | 195 | 196 | 244,000 |
| 1983/07/14 | 198 | 198 | 195 | 196 | 34,000 |
| 1983/07/13 | 196 | 196 | 196 | 196 | 25,000 |
| 1983/07/12 | 199 | 200 | 196 | 197 | 53,000 |
| 1983/07/11 | 197 | 198 | 197 | 197 | 32,000 |
| 1983/07/09 | 197 | 198 | 197 | 198 | 15,000 |
| 1983/07/08 | 199 | 200 | 196 | 196 | 35,000 |
| 1983/07/07 | 199 | 200 | 199 | 199 | 15,000 |
| 1983/07/06 | 200 | 200 | 199 | 199 | 49,000 |
| 1983/07/05 | 200 | 200 | 200 | 200 | 12,000 |
| 1983/07/04 | 198 | 200 | 198 | 200 | 176,000 |
| 1983/07/02 | 198 | 198 | 195 | 195 | 24,000 |
| 1983/07/01 | 198 | 199 | 198 | 198 | 35,000 |
| 1983/06/30 | 198 | 198 | 198 | 198 | 3,000 |
| 1983/06/29 | 200 | 200 | 200 | 200 | 18,000 |
| 1983/06/28 | 201 | 202 | 195 | 195 | 29,000 |
| 1983/06/27 | 200 | 200 | 200 | 200 | 14,000 |
| 1983/06/25 | 200 | 200 | 200 | 200 | 34,000 |
| 1983/06/24 | 202 | 202 | 201 | 201 | 24,000 |
| 1983/06/23 | 198 | 201 | 198 | 201 | 57,000 |
| 1983/06/22 | 193 | 196 | 193 | 196 | 27,000 |
| 1983/06/21 | 192 | 199 | 192 | 193 | 35,000 |
| 1983/06/20 | 193 | 193 | 190 | 191 | 30,000 |
| 1983/06/17 | 194 | 194 | 194 | 194 | 11,000 |
| 1983/06/15 | 193 | 197 | 193 | 197 | 13,000 |
| 1983/06/11 | 194 | 194 | 193 | 193 | 12,000 |
| 1983/06/10 | 197 | 197 | 193 | 193 | 15,000 |
| 1983/06/09 | 197 | 197 | 197 | 197 | 2,000 |
| 1983/06/08 | 194 | 199 | 193 | 199 | 9,000 |
| 1983/06/07 | 195 | 195 | 193 | 194 | 23,000 |
| 1983/06/06 | 193 | 195 | 193 | 193 | 21,000 |
| 1983/06/03 | 194 | 194 | 193 | 193 | 13,000 |
| 1983/06/02 | 193 | 195 | 193 | 193 | 37,000 |
| 1983/06/01 | 199 | 199 | 193 | 193 | 49,000 |
| 1983/05/31 | 201 | 201 | 200 | 200 | 35,000 |
| 1983/05/30 | 200 | 201 | 200 | 200 | 106,000 |
| 1983/05/28 | 200 | 200 | 200 | 200 | 40,000 |
| 1983/05/27 | 202 | 202 | 202 | 202 | 20,000 |
| 1983/05/26 | 201 | 201 | 201 | 201 | 27,000 |
| 1983/05/25 | 202 | 202 | 201 | 201 | 14,000 |
| 1983/05/24 | 201 | 201 | 201 | 201 | 20,000 |
| 1983/05/23 | 202 | 202 | 200 | 201 | 45,000 |
| 1983/05/20 | 201 | 202 | 201 | 202 | 23,000 |
| 1983/05/19 | 201 | 205 | 201 | 201 | 39,000 |
| 1983/05/18 | 202 | 202 | 201 | 201 | 27,000 |
| 1983/05/17 | 204 | 205 | 202 | 202 | 18,000 |
| 1983/05/16 | 205 | 205 | 204 | 204 | 9,000 |
| 1983/05/14 | 203 | 205 | 203 | 205 | 35,000 |
| 1983/05/13 | 203 | 203 | 203 | 203 | 11,000 |
| 1983/05/12 | 203 | 204 | 202 | 203 | 54,000 |
| 1983/05/11 | 203 | 205 | 203 | 203 | 42,000 |
| 1983/05/10 | 204 | 204 | 201 | 202 | 60,000 |
| 1983/05/09 | 209 | 209 | 207 | 207 | 27,000 |
| 1983/05/07 | 209 | 210 | 207 | 207 | 10,000 |
| 1983/05/06 | 212 | 212 | 210 | 210 | 22,000 |
| 1983/05/04 | 210 | 210 | 210 | 210 | 14,000 |
| 1983/05/02 | 210 | 213 | 210 | 210 | 36,000 |
| 1983/04/30 | 213 | 213 | 212 | 212 | 20,000 |
| 1983/04/28 | 216 | 216 | 212 | 212 | 20,000 |
| 1983/04/27 | 212 | 220 | 211 | 220 | 40,000 |
| 1983/04/26 | 212 | 213 | 212 | 212 | 64,000 |
| 1983/04/25 | 221 | 221 | 215 | 215 | 115,000 |
| 1983/04/23 | 211 | 214 | 211 | 211 | 41,000 |
| 1983/04/22 | 214 | 214 | 212 | 214 | 41,000 |
| 1983/04/21 | 211 | 212 | 211 | 212 | 44,000 |
| 1983/04/20 | 216 | 218 | 211 | 215 | 68,000 |
| 1983/04/19 | 219 | 219 | 215 | 215 | 66,000 |
| 1983/04/18 | 216 | 220 | 215 | 219 | 61,000 |
| 1983/04/15 | 214 | 214 | 210 | 211 | 65,000 |
| 1983/04/14 | 211 | 211 | 210 | 211 | 20,000 |
| 1983/04/13 | 214 | 220 | 211 | 211 | 139,000 |
| 1983/04/12 | 221 | 221 | 215 | 215 | 44,000 |
| 1983/04/11 | 224 | 225 | 220 | 221 | 282,000 |
| 1983/04/09 | 225 | 225 | 222 | 224 | 463,000 |
| 1983/04/08 | 208 | 225 | 208 | 220 | 478,000 |
| 1983/04/07 | 207 | 209 | 207 | 208 | 31,000 |
| 1983/04/06 | 206 | 206 | 206 | 206 | 6,000 |
| 1983/04/05 | 209 | 210 | 206 | 206 | 100,000 |
| 1983/04/04 | 209 | 210 | 207 | 210 | 108,000 |
| 1983/04/02 | 209 | 209 | 208 | 209 | 27,000 |
| 1983/04/01 | 204 | 209 | 203 | 208 | 88,000 |
| 1983/03/31 | 201 | 203 | 201 | 203 | 16,000 |
| 1983/03/30 | 202 | 204 | 200 | 200 | 32,000 |
| 1983/03/29 | 205 | 209 | 202 | 203 | 53,000 |
| 1983/03/28 | 201 | 206 | 201 | 206 | 10,000 |
| 1983/03/26 | 205 | 205 | 203 | 205 | 51,000 |
| 1983/03/25 | 210 | 210 | 206 | 207 | 61,000 |
| 1983/03/24 | 207 | 212 | 206 | 210 | 94,000 |
| 1983/03/23 | 203 | 208 | 203 | 206 | 32,000 |
| 1983/03/22 | 203 | 209 | 202 | 203 | 53,000 |
| 1983/03/18 | 201 | 201 | 201 | 201 | 14,000 |
| 1983/03/17 | 200 | 201 | 200 | 201 | 13,000 |
| 1983/03/16 | 201 | 201 | 200 | 200 | 60,000 |
| 1983/03/15 | 200 | 201 | 200 | 201 | 50,000 |
| 1983/03/14 | 200 | 200 | 200 | 200 | 46,000 |
| 1983/03/12 | 201 | 203 | 201 | 201 | 20,000 |
| 1983/03/11 | 201 | 201 | 200 | 200 | 31,000 |
| 1983/03/10 | 201 | 202 | 201 | 202 | 28,000 |
| 1983/03/09 | 201 | 201 | 200 | 200 | 42,000 |
| 1983/03/08 | 201 | 201 | 201 | 201 | 35,000 |
| 1983/03/07 | 201 | 201 | 200 | 200 | 51,000 |
| 1983/03/04 | 202 | 203 | 200 | 200 | 14,000 |
| 1983/03/03 | 206 | 206 | 205 | 206 | 31,000 |
| 1983/03/02 | 211 | 211 | 205 | 205 | 53,000 |
| 1983/03/01 | 210 | 210 | 210 | 210 | 52,000 |
| 1983/02/28 | 217 | 218 | 210 | 210 | 229,000 |
| 1983/02/26 | 215 | 216 | 213 | 215 | 260,000 |
| 1983/02/25 | 210 | 214 | 208 | 212 | 166,000 |
| 1983/02/24 | 200 | 206 | 200 | 206 | 111,000 |
| 1983/02/23 | 202 | 202 | 200 | 200 | 26,000 |
| 1983/02/22 | 202 | 202 | 202 | 202 | 31,000 |
| 1983/02/21 | 201 | 205 | 201 | 202 | 67,000 |
| 1983/02/18 | 204 | 205 | 201 | 202 | 32,000 |
| 1983/02/17 | 206 | 206 | 205 | 205 | 37,000 |
| 1983/02/16 | 204 | 204 | 202 | 202 | 26,000 |
| 1983/02/15 | 206 | 208 | 204 | 208 | 29,000 |
| 1983/02/14 | 201 | 203 | 200 | 203 | 33,000 |
| 1983/02/12 | 200 | 200 | 200 | 200 | 12,000 |
| 1983/02/10 | 201 | 201 | 200 | 200 | 5,000 |
| 1983/02/09 | 201 | 203 | 199 | 199 | 41,000 |
| 1983/02/08 | 200 | 208 | 200 | 200 | 36,000 |
| 1983/02/07 | 200 | 201 | 200 | 201 | 21,000 |
| 1983/02/05 | 203 | 205 | 203 | 205 | 13,000 |
| 1983/02/04 | 204 | 206 | 204 | 206 | 19,000 |
| 1983/02/03 | 208 | 208 | 203 | 203 | 28,000 |
| 1983/02/02 | 210 | 213 | 203 | 203 | 79,000 |
| 1983/02/01 | 202 | 215 | 201 | 215 | 97,000 |
| 1983/01/31 | 202 | 205 | 202 | 202 | 39,000 |
| 1983/01/29 | 201 | 201 | 201 | 201 | 19,000 |
| 1983/01/28 | 198 | 204 | 198 | 199 | 65,000 |
| 1983/01/27 | 201 | 201 | 200 | 200 | 20,000 |
| 1983/01/26 | 204 | 204 | 200 | 200 | 11,000 |
| 1983/01/25 | 200 | 200 | 197 | 200 | 20,000 |
| 1983/01/24 | 206 | 206 | 200 | 200 | 36,000 |
| 1983/01/22 | 210 | 210 | 206 | 206 | 45,000 |
| 1983/01/21 | 204 | 209 | 203 | 205 | 71,000 |
| 1983/01/20 | 203 | 208 | 202 | 203 | 50,000 |
| 1983/01/19 | 212 | 212 | 203 | 203 | 50,000 |
| 1983/01/18 | 218 | 218 | 210 | 210 | 164,000 |
| 1983/01/17 | 210 | 217 | 208 | 215 | 262,000 |
| 1983/01/14 | 201 | 206 | 199 | 206 | 110,000 |
| 1983/01/13 | 199 | 207 | 195 | 200 | 95,000 |
| 1983/01/12 | 209 | 209 | 198 | 198 | 77,000 |
| 1983/01/11 | 210 | 214 | 205 | 207 | 255,000 |
| 1983/01/10 | 209 | 214 | 209 | 210 | 180,000 |
| 1983/01/08 | 201 | 210 | 201 | 210 | 281,000 |
| 1983/01/07 | 195 | 204 | 195 | 202 | 88,000 |
| 1983/01/06 | 190 | 190 | 186 | 190 | 25,000 |
| 1983/01/05 | 190 | 193 | 185 | 190 | 33,000 |
| 1983/01/04 | 190 | 190 | 190 | 190 | 13,000 |