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 |
|---|---|---|---|---|---|
| 1985/12/28 | 333 | 340 | 331 | 331 | 301,000 |
| 1985/12/27 | 340 | 344 | 332 | 333 | 586,000 |
| 1985/12/26 | 340 | 340 | 332 | 335 | 882,000 |
| 1985/12/25 | 332 | 345 | 332 | 345 | 602,000 |
| 1985/12/24 | 343 | 344 | 331 | 333 | 565,000 |
| 1985/12/23 | 340 | 343 | 331 | 338 | 648,000 |
| 1985/12/21 | 340 | 348 | 337 | 338 | 769,000 |
| 1985/12/20 | 355 | 358 | 339 | 344 | 2,237,000 |
| 1985/12/19 | 337 | 357 | 335 | 350 | 3,384,000 |
| 1985/12/18 | 316 | 335 | 310 | 332 | 410,000 |
| 1985/12/17 | 311 | 314 | 310 | 311 | 184,000 |
| 1985/12/16 | 315 | 320 | 311 | 311 | 87,000 |
| 1985/12/13 | 325 | 325 | 315 | 317 | 179,000 |
| 1985/12/12 | 320 | 322 | 318 | 322 | 320,000 |
| 1985/12/11 | 320 | 325 | 318 | 322 | 325,000 |
| 1985/12/10 | 330 | 330 | 320 | 320 | 378,000 |
| 1985/12/09 | 339 | 339 | 331 | 333 | 205,000 |
| 1985/12/07 | 341 | 341 | 338 | 339 | 332,000 |
| 1985/12/06 | 344 | 345 | 337 | 338 | 720,000 |
| 1985/12/05 | 335 | 352 | 335 | 339 | 2,204,000 |
| 1985/12/04 | 346 | 347 | 334 | 340 | 1,524,000 |
| 1985/12/03 | 327 | 346 | 326 | 344 | 1,975,000 |
| 1985/12/02 | 325 | 326 | 320 | 326 | 352,000 |
| 1985/11/30 | 320 | 325 | 315 | 325 | 334,000 |
| 1985/11/29 | 328 | 329 | 317 | 320 | 620,000 |
| 1985/11/28 | 320 | 334 | 319 | 324 | 2,456,000 |
| 1985/11/27 | 315 | 316 | 311 | 315 | 434,000 |
| 1985/11/26 | 312 | 315 | 309 | 315 | 300,000 |
| 1985/11/25 | 319 | 319 | 310 | 314 | 272,000 |
| 1985/11/22 | 317 | 320 | 311 | 313 | 1,195,000 |
| 1985/11/21 | 295 | 318 | 292 | 318 | 1,275,000 |
| 1985/11/20 | 295 | 304 | 288 | 292 | 554,000 |
| 1985/11/19 | 302 | 310 | 299 | 300 | 239,000 |
| 1985/11/18 | 305 | 315 | 302 | 304 | 485,000 |
| 1985/11/16 | 297 | 305 | 297 | 305 | 161,000 |
| 1985/11/15 | 294 | 300 | 294 | 296 | 204,000 |
| 1985/11/14 | 300 | 302 | 292 | 299 | 279,000 |
| 1985/11/13 | 294 | 298 | 292 | 295 | 212,000 |
| 1985/11/12 | 301 | 301 | 287 | 294 | 171,000 |
| 1985/11/11 | 307 | 307 | 300 | 300 | 143,000 |
| 1985/11/08 | 304 | 310 | 303 | 305 | 402,000 |
| 1985/11/07 | 310 | 313 | 298 | 299 | 651,000 |
| 1985/11/06 | 305 | 314 | 305 | 307 | 739,000 |
| 1985/11/05 | 307 | 308 | 300 | 304 | 403,000 |
| 1985/11/02 | 295 | 312 | 295 | 308 | 1,494,000 |
| 1985/11/01 | 283 | 305 | 283 | 295 | 2,099,000 |
| 1985/10/31 | 279 | 280 | 275 | 280 | 107,000 |
| 1985/10/30 | 280 | 281 | 277 | 278 | 104,000 |
| 1985/10/29 | 276 | 283 | 276 | 283 | 99,000 |
| 1985/10/28 | 277 | 285 | 276 | 276 | 185,000 |
| 1985/10/26 | 280 | 280 | 277 | 277 | 70,000 |
| 1985/10/25 | 280 | 284 | 276 | 279 | 103,000 |
| 1985/10/24 | 290 | 290 | 278 | 278 | 264,000 |
| 1985/10/23 | 285 | 295 | 285 | 288 | 767,000 |
| 1985/10/22 | 275 | 283 | 275 | 283 | 324,000 |
| 1985/10/21 | 277 | 280 | 273 | 275 | 187,000 |
| 1985/10/19 | 278 | 278 | 275 | 275 | 85,000 |
| 1985/10/18 | 280 | 281 | 277 | 277 | 254,000 |
| 1985/10/17 | 275 | 281 | 275 | 280 | 374,000 |
| 1985/10/16 | 265 | 278 | 263 | 277 | 306,000 |
| 1985/10/15 | 270 | 270 | 260 | 263 | 177,000 |
| 1985/10/14 | 274 | 277 | 266 | 269 | 89,000 |
| 1985/10/11 | 280 | 280 | 270 | 274 | 177,000 |
| 1985/10/09 | 273 | 287 | 270 | 280 | 722,000 |
| 1985/10/08 | 250 | 271 | 250 | 268 | 722,000 |
| 1985/10/07 | 259 | 259 | 244 | 254 | 181,000 |
| 1985/10/05 | 255 | 257 | 245 | 254 | 232,000 |
| 1985/10/04 | 251 | 254 | 245 | 250 | 354,000 |
| 1985/10/03 | 253 | 258 | 250 | 250 | 304,000 |
| 1985/10/02 | 254 | 256 | 252 | 253 | 177,000 |
| 1985/10/01 | 262 | 265 | 250 | 250 | 927,000 |
| 1985/09/30 | 245 | 259 | 245 | 256 | 530,000 |
| 1985/09/28 | 240 | 247 | 235 | 240 | 380,000 |
| 1985/09/27 | 240 | 244 | 226 | 237 | 1,401,000 |
| 1985/09/26 | 225 | 250 | 225 | 245 | 1,549,000 |
| 1985/09/25 | 312 | 314 | 305 | 305 | 268,000 |
| 1985/09/24 | 310 | 315 | 305 | 311 | 329,000 |
| 1985/09/21 | 304 | 309 | 304 | 309 | 201,000 |
| 1985/09/20 | 299 | 300 | 293 | 298 | 213,000 |
| 1985/09/19 | 292 | 299 | 290 | 297 | 151,000 |
| 1985/09/18 | 304 | 304 | 290 | 290 | 267,000 |
| 1985/09/17 | 297 | 303 | 296 | 299 | 528,000 |
| 1985/09/13 | 297 | 297 | 290 | 290 | 181,000 |
| 1985/09/12 | 290 | 299 | 290 | 295 | 757,000 |
| 1985/09/11 | 297 | 297 | 285 | 293 | 793,000 |
| 1985/09/10 | 287 | 299 | 286 | 295 | 370,000 |
| 1985/09/09 | 285 | 286 | 285 | 286 | 67,000 |
| 1985/09/07 | 280 | 283 | 278 | 279 | 385,000 |
| 1985/09/06 | 290 | 293 | 284 | 285 | 284,000 |
| 1985/09/05 | 290 | 298 | 288 | 289 | 266,000 |
| 1985/09/04 | 298 | 298 | 295 | 295 | 116,000 |
| 1985/09/03 | 301 | 302 | 295 | 298 | 231,000 |
| 1985/09/02 | 304 | 308 | 304 | 305 | 103,000 |
| 1985/08/31 | 309 | 310 | 305 | 305 | 81,000 |
| 1985/08/30 | 305 | 313 | 305 | 309 | 122,000 |
| 1985/08/29 | 310 | 310 | 305 | 307 | 184,000 |
| 1985/08/28 | 299 | 313 | 299 | 310 | 375,000 |
| 1985/08/27 | 300 | 305 | 298 | 298 | 234,000 |
| 1985/08/26 | 304 | 304 | 298 | 299 | 119,000 |
| 1985/08/24 | 296 | 305 | 295 | 298 | 84,000 |
| 1985/08/23 | 305 | 307 | 296 | 296 | 262,000 |
| 1985/08/22 | 295 | 302 | 293 | 300 | 318,000 |
| 1985/08/21 | 300 | 300 | 285 | 290 | 1,073,000 |
| 1985/08/20 | 308 | 308 | 300 | 300 | 186,000 |
| 1985/08/19 | 301 | 309 | 301 | 304 | 154,000 |
| 1985/08/17 | 296 | 305 | 290 | 305 | 518,000 |
| 1985/08/16 | 308 | 315 | 301 | 301 | 221,000 |
| 1985/08/15 | 306 | 315 | 306 | 308 | 207,000 |
| 1985/08/14 | 302 | 310 | 302 | 310 | 176,000 |
| 1985/08/13 | 303 | 315 | 303 | 305 | 64,000 |
| 1985/08/12 | 310 | 312 | 305 | 305 | 135,000 |
| 1985/08/09 | 316 | 320 | 306 | 309 | 105,000 |
| 1985/08/08 | 329 | 330 | 315 | 316 | 382,000 |
| 1985/08/07 | 312 | 330 | 295 | 330 | 237,000 |
| 1985/08/06 | 310 | 310 | 300 | 302 | 587,000 |
| 1985/08/05 | 320 | 323 | 310 | 319 | 79,000 |
| 1985/08/03 | 320 | 330 | 320 | 320 | 261,000 |
| 1985/08/02 | 305 | 341 | 305 | 321 | 650,000 |
| 1985/08/01 | 290 | 305 | 290 | 295 | 364,000 |
| 1985/07/31 | 311 | 312 | 290 | 290 | 544,000 |
| 1985/07/30 | 316 | 317 | 311 | 311 | 201,000 |
| 1985/07/29 | 312 | 323 | 308 | 314 | 504,000 |
| 1985/07/27 | 326 | 330 | 325 | 327 | 206,000 |
| 1985/07/26 | 335 | 335 | 325 | 326 | 260,000 |
| 1985/07/25 | 327 | 335 | 327 | 335 | 348,000 |
| 1985/07/24 | 345 | 345 | 326 | 326 | 339,000 |
| 1985/07/23 | 346 | 355 | 341 | 345 | 750,000 |
| 1985/07/22 | 331 | 345 | 330 | 345 | 443,000 |
| 1985/07/20 | 340 | 340 | 325 | 326 | 337,000 |
| 1985/07/19 | 332 | 340 | 327 | 335 | 284,000 |
| 1985/07/18 | 330 | 350 | 330 | 332 | 386,000 |
| 1985/07/17 | 330 | 340 | 320 | 335 | 617,000 |
| 1985/07/16 | 330 | 335 | 320 | 335 | 386,000 |
| 1985/07/15 | 345 | 350 | 318 | 330 | 948,000 |
| 1985/07/12 | 360 | 368 | 336 | 342 | 986,000 |
| 1985/07/11 | 376 | 385 | 358 | 360 | 682,000 |
| 1985/07/10 | 385 | 395 | 365 | 366 | 2,626,000 |
| 1985/07/09 | 375 | 389 | 363 | 384 | 2,666,000 |
| 1985/07/08 | 387 | 404 | 375 | 375 | 3,750,000 |
| 1985/07/06 | 395 | 408 | 380 | 392 | 5,601,000 |
| 1985/07/05 | 381 | 424 | 370 | 390 | 25,473,000 |
| 1985/07/04 | 293 | 361 | 290 | 361 | 12,593,000 |
| 1985/07/03 | 281 | 283 | 281 | 281 | 75,000 |
| 1985/07/02 | 285 | 292 | 280 | 280 | 83,000 |
| 1985/07/01 | 295 | 295 | 285 | 288 | 42,000 |
| 1985/06/29 | 284 | 284 | 280 | 280 | 60,000 |
| 1985/06/28 | 285 | 285 | 281 | 282 | 47,000 |
| 1985/06/27 | 288 | 290 | 285 | 285 | 126,000 |
| 1985/06/26 | 289 | 293 | 288 | 288 | 119,000 |
| 1985/06/25 | 290 | 292 | 289 | 289 | 142,000 |
| 1985/06/24 | 290 | 291 | 288 | 291 | 94,000 |
| 1985/06/22 | 288 | 291 | 287 | 288 | 128,000 |
| 1985/06/21 | 296 | 296 | 287 | 287 | 469,000 |
| 1985/06/20 | 300 | 300 | 292 | 296 | 518,000 |
| 1985/06/19 | 293 | 299 | 291 | 299 | 684,000 |
| 1985/06/18 | 295 | 295 | 290 | 293 | 417,000 |
| 1985/06/17 | 290 | 295 | 290 | 295 | 436,000 |
| 1985/06/15 | 288 | 290 | 286 | 287 | 106,000 |
| 1985/06/14 | 295 | 296 | 286 | 286 | 404,000 |
| 1985/06/13 | 291 | 295 | 288 | 295 | 365,000 |
| 1985/06/12 | 286 | 294 | 286 | 286 | 492,000 |
| 1985/06/11 | 285 | 288 | 283 | 284 | 329,000 |
| 1985/06/10 | 290 | 290 | 284 | 284 | 352,000 |
| 1985/06/07 | 295 | 296 | 282 | 283 | 723,000 |
| 1985/06/06 | 304 | 304 | 290 | 291 | 1,690,000 |
| 1985/06/05 | 300 | 306 | 295 | 303 | 5,276,000 |
| 1985/06/04 | 285 | 297 | 281 | 294 | 1,415,000 |
| 1985/06/03 | 284 | 287 | 279 | 279 | 597,000 |
| 1985/06/01 | 286 | 288 | 279 | 279 | 602,000 |
| 1985/05/31 | 288 | 291 | 283 | 285 | 1,780,000 |
| 1985/05/30 | 280 | 285 | 279 | 283 | 1,180,000 |
| 1985/05/29 | 277 | 279 | 272 | 279 | 494,000 |
| 1985/05/28 | 278 | 280 | 270 | 275 | 372,000 |
| 1985/05/27 | 279 | 280 | 277 | 278 | 130,000 |
| 1985/05/25 | 278 | 279 | 275 | 275 | 200,000 |
| 1985/05/24 | 275 | 279 | 275 | 276 | 534,000 |
| 1985/05/23 | 275 | 275 | 270 | 275 | 223,000 |
| 1985/05/22 | 267 | 276 | 266 | 271 | 467,000 |
| 1985/05/21 | 270 | 270 | 265 | 267 | 122,000 |
| 1985/05/20 | 268 | 269 | 265 | 265 | 95,000 |
| 1985/05/18 | 265 | 267 | 263 | 267 | 113,000 |
| 1985/05/17 | 269 | 270 | 261 | 265 | 338,000 |
| 1985/05/16 | 272 | 274 | 262 | 269 | 277,000 |
| 1985/05/15 | 280 | 280 | 271 | 274 | 637,000 |
| 1985/05/14 | 279 | 283 | 273 | 275 | 1,167,000 |
| 1985/05/13 | 279 | 279 | 270 | 270 | 564,000 |
| 1985/05/10 | 270 | 278 | 267 | 275 | 1,107,000 |
| 1985/05/09 | 264 | 270 | 260 | 269 | 798,000 |
| 1985/05/08 | 257 | 263 | 257 | 258 | 97,000 |
| 1985/05/07 | 258 | 265 | 258 | 261 | 198,000 |
| 1985/05/04 | 256 | 260 | 256 | 258 | 53,000 |
| 1985/05/02 | 250 | 255 | 249 | 255 | 61,000 |
| 1985/05/01 | 251 | 255 | 250 | 250 | 62,000 |
| 1985/04/30 | 255 | 255 | 250 | 255 | 32,000 |
| 1985/04/27 | 255 | 255 | 252 | 252 | 6,000 |
| 1985/04/26 | 247 | 250 | 246 | 246 | 77,000 |
| 1985/04/25 | 246 | 247 | 245 | 245 | 109,000 |
| 1985/04/24 | 245 | 245 | 245 | 245 | 29,000 |
| 1985/04/23 | 248 | 248 | 245 | 245 | 24,000 |
| 1985/04/22 | 245 | 250 | 245 | 246 | 119,000 |
| 1985/04/20 | 248 | 248 | 243 | 245 | 11,000 |
| 1985/04/19 | 245 | 250 | 242 | 243 | 59,000 |
| 1985/04/18 | 251 | 251 | 246 | 247 | 104,000 |
| 1985/04/17 | 251 | 251 | 241 | 251 | 108,000 |
| 1985/04/16 | 253 | 255 | 252 | 252 | 102,000 |
| 1985/04/15 | 256 | 256 | 253 | 255 | 35,000 |
| 1985/04/12 | 255 | 255 | 251 | 251 | 92,000 |
| 1985/04/11 | 255 | 258 | 252 | 252 | 83,000 |
| 1985/04/10 | 261 | 262 | 250 | 252 | 232,000 |
| 1985/04/09 | 269 | 269 | 263 | 263 | 106,000 |
| 1985/04/08 | 268 | 270 | 263 | 269 | 89,000 |
| 1985/04/06 | 268 | 272 | 265 | 269 | 223,000 |
| 1985/04/05 | 265 | 268 | 263 | 268 | 179,000 |
| 1985/04/04 | 260 | 262 | 260 | 262 | 99,000 |
| 1985/04/03 | 258 | 260 | 257 | 259 | 58,000 |
| 1985/04/02 | 260 | 263 | 255 | 257 | 194,000 |
| 1985/04/01 | 260 | 260 | 260 | 260 | 10,000 |
| 1985/03/30 | 259 | 260 | 254 | 260 | 52,000 |
| 1985/03/29 | 265 | 266 | 252 | 260 | 153,000 |
| 1985/03/28 | 256 | 265 | 256 | 263 | 91,000 |
| 1985/03/27 | 252 | 255 | 248 | 255 | 70,000 |
| 1985/03/26 | 250 | 255 | 249 | 254 | 142,000 |
| 1985/03/25 | 250 | 251 | 248 | 251 | 53,000 |
| 1985/03/23 | 251 | 251 | 249 | 250 | 64,000 |
| 1985/03/22 | 250 | 250 | 250 | 250 | 93,000 |
| 1985/03/20 | 250 | 253 | 250 | 250 | 131,000 |
| 1985/03/19 | 250 | 253 | 248 | 250 | 55,000 |
| 1985/03/18 | 253 | 258 | 250 | 250 | 103,000 |
| 1985/03/16 | 253 | 253 | 252 | 253 | 33,000 |
| 1985/03/15 | 255 | 255 | 251 | 251 | 75,000 |
| 1985/03/14 | 250 | 255 | 250 | 250 | 59,000 |
| 1985/03/13 | 250 | 250 | 248 | 249 | 77,000 |
| 1985/03/12 | 248 | 249 | 248 | 248 | 45,000 |
| 1985/03/11 | 248 | 250 | 246 | 248 | 83,000 |
| 1985/03/08 | 252 | 252 | 250 | 250 | 36,000 |
| 1985/03/07 | 253 | 254 | 250 | 250 | 162,000 |
| 1985/03/06 | 253 | 255 | 253 | 253 | 49,000 |
| 1985/03/05 | 255 | 255 | 251 | 253 | 89,000 |
| 1985/03/04 | 255 | 263 | 254 | 254 | 51,000 |
| 1985/03/02 | 256 | 258 | 253 | 253 | 90,000 |
| 1985/03/01 | 256 | 263 | 255 | 263 | 73,000 |
| 1985/02/28 | 257 | 257 | 255 | 255 | 74,000 |
| 1985/02/27 | 256 | 265 | 255 | 265 | 103,000 |
| 1985/02/26 | 258 | 260 | 257 | 257 | 131,000 |
| 1985/02/25 | 263 | 263 | 256 | 258 | 94,000 |
| 1985/02/23 | 265 | 265 | 261 | 261 | 44,000 |
| 1985/02/22 | 268 | 268 | 261 | 266 | 142,000 |
| 1985/02/21 | 269 | 269 | 267 | 269 | 157,000 |
| 1985/02/20 | 269 | 270 | 269 | 269 | 139,000 |
| 1985/02/19 | 269 | 270 | 268 | 269 | 200,000 |
| 1985/02/18 | 271 | 271 | 267 | 269 | 264,000 |
| 1985/02/16 | 265 | 272 | 265 | 269 | 250,000 |
| 1985/02/15 | 266 | 267 | 262 | 267 | 294,000 |
| 1985/02/14 | 265 | 265 | 262 | 263 | 128,000 |
| 1985/02/13 | 265 | 269 | 260 | 261 | 143,000 |
| 1985/02/12 | 259 | 264 | 259 | 262 | 141,000 |
| 1985/02/08 | 259 | 264 | 258 | 258 | 190,000 |
| 1985/02/07 | 258 | 265 | 257 | 264 | 103,000 |
| 1985/02/06 | 260 | 261 | 255 | 257 | 166,000 |
| 1985/02/05 | 268 | 268 | 262 | 263 | 211,000 |
| 1985/02/04 | 275 | 278 | 270 | 272 | 192,000 |
| 1985/02/02 | 266 | 273 | 266 | 273 | 277,000 |
| 1985/02/01 | 265 | 270 | 263 | 268 | 353,000 |
| 1985/01/31 | 270 | 277 | 264 | 264 | 699,000 |
| 1985/01/30 | 273 | 273 | 266 | 270 | 206,000 |
| 1985/01/29 | 261 | 270 | 261 | 268 | 323,000 |
| 1985/01/28 | 263 | 268 | 260 | 262 | 330,000 |
| 1985/01/26 | 270 | 274 | 261 | 261 | 288,000 |
| 1985/01/25 | 272 | 272 | 265 | 269 | 378,000 |
| 1985/01/24 | 283 | 287 | 267 | 267 | 1,307,000 |
| 1985/01/23 | 278 | 283 | 277 | 280 | 1,350,000 |
| 1985/01/22 | 275 | 285 | 273 | 273 | 1,761,000 |
| 1985/01/21 | 282 | 284 | 275 | 277 | 789,000 |
| 1985/01/19 | 290 | 295 | 280 | 285 | 3,689,000 |
| 1985/01/18 | 258 | 263 | 256 | 263 | 625,000 |
| 1985/01/17 | 257 | 260 | 256 | 256 | 161,000 |
| 1985/01/16 | 253 | 263 | 251 | 263 | 229,000 |
| 1985/01/14 | 252 | 252 | 248 | 248 | 217,000 |
| 1985/01/11 | 253 | 255 | 248 | 248 | 218,000 |
| 1985/01/10 | 259 | 259 | 249 | 249 | 195,000 |
| 1985/01/09 | 249 | 257 | 247 | 254 | 256,000 |
| 1985/01/08 | 247 | 249 | 246 | 249 | 126,000 |
| 1985/01/07 | 250 | 250 | 246 | 247 | 79,000 |
| 1985/01/05 | 254 | 254 | 241 | 253 | 107,000 |
| 1985/01/04 | 254 | 255 | 254 | 254 | 81,000 |