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 |
|---|---|---|---|---|---|
| 1987/12/28 | 356 | 360 | 340 | 348 | 153,000 |
| 1987/12/26 | 372 | 372 | 356 | 356 | 116,000 |
| 1987/12/25 | 380 | 384 | 368 | 371 | 242,000 |
| 1987/12/24 | 385 | 387 | 381 | 384 | 79,000 |
| 1987/12/23 | 387 | 387 | 381 | 385 | 104,000 |
| 1987/12/22 | 391 | 393 | 384 | 384 | 173,000 |
| 1987/12/21 | 400 | 405 | 390 | 390 | 218,000 |
| 1987/12/18 | 402 | 407 | 397 | 399 | 463,000 |
| 1987/12/17 | 395 | 415 | 392 | 407 | 1,212,000 |
| 1987/12/16 | 400 | 405 | 390 | 390 | 847,000 |
| 1987/12/15 | 378 | 399 | 375 | 395 | 654,000 |
| 1987/12/14 | 373 | 378 | 372 | 373 | 228,000 |
| 1987/12/11 | 375 | 375 | 371 | 373 | 198,000 |
| 1987/12/10 | 380 | 380 | 373 | 379 | 336,000 |
| 1987/12/09 | 380 | 385 | 372 | 372 | 333,000 |
| 1987/12/08 | 378 | 378 | 372 | 375 | 151,000 |
| 1987/12/07 | 375 | 378 | 370 | 371 | 175,000 |
| 1987/12/05 | 378 | 378 | 370 | 371 | 90,000 |
| 1987/12/04 | 373 | 380 | 370 | 375 | 319,000 |
| 1987/12/03 | 365 | 374 | 365 | 373 | 165,000 |
| 1987/12/02 | 363 | 364 | 360 | 363 | 128,000 |
| 1987/12/01 | 358 | 367 | 358 | 367 | 88,000 |
| 1987/11/30 | 360 | 361 | 351 | 358 | 90,000 |
| 1987/11/28 | 362 | 367 | 360 | 367 | 111,000 |
| 1987/11/27 | 368 | 370 | 365 | 365 | 171,000 |
| 1987/11/26 | 378 | 378 | 365 | 365 | 65,000 |
| 1987/11/25 | 379 | 380 | 375 | 375 | 105,000 |
| 1987/11/24 | 375 | 375 | 365 | 370 | 143,000 |
| 1987/11/20 | 357 | 365 | 357 | 360 | 122,000 |
| 1987/11/19 | 370 | 370 | 360 | 360 | 115,000 |
| 1987/11/18 | 361 | 370 | 355 | 365 | 88,000 |
| 1987/11/17 | 371 | 373 | 360 | 360 | 123,000 |
| 1987/11/16 | 373 | 380 | 370 | 370 | 221,000 |
| 1987/11/13 | 365 | 370 | 351 | 363 | 299,000 |
| 1987/11/12 | 350 | 355 | 345 | 350 | 178,000 |
| 1987/11/11 | 357 | 360 | 319 | 335 | 313,000 |
| 1987/11/10 | 370 | 372 | 360 | 360 | 168,000 |
| 1987/11/09 | 378 | 378 | 370 | 370 | 182,000 |
| 1987/11/07 | 380 | 383 | 375 | 378 | 150,000 |
| 1987/11/06 | 386 | 387 | 380 | 381 | 194,000 |
| 1987/11/05 | 393 | 395 | 385 | 385 | 196,000 |
| 1987/11/04 | 395 | 395 | 390 | 393 | 304,000 |
| 1987/11/02 | 380 | 395 | 380 | 390 | 212,000 |
| 1987/10/31 | 380 | 380 | 376 | 380 | 133,000 |
| 1987/10/30 | 378 | 380 | 375 | 375 | 160,000 |
| 1987/10/29 | 380 | 380 | 370 | 370 | 196,000 |
| 1987/10/28 | 385 | 393 | 380 | 380 | 205,000 |
| 1987/10/27 | 359 | 380 | 359 | 370 | 352,000 |
| 1987/10/26 | 393 | 393 | 360 | 364 | 356,000 |
| 1987/10/24 | 390 | 400 | 386 | 388 | 314,000 |
| 1987/10/23 | 390 | 405 | 389 | 400 | 536,000 |
| 1987/10/22 | 420 | 420 | 400 | 410 | 604,000 |
| 1987/10/21 | 410 | 410 | 400 | 410 | 517,000 |
| 1987/10/19 | 419 | 420 | 415 | 416 | 426,000 |
| 1987/10/16 | 420 | 420 | 416 | 419 | 388,000 |
| 1987/10/15 | 420 | 423 | 420 | 420 | 234,000 |
| 1987/10/14 | 417 | 423 | 416 | 416 | 332,000 |
| 1987/10/13 | 421 | 428 | 415 | 415 | 264,000 |
| 1987/10/12 | 421 | 429 | 415 | 423 | 230,000 |
| 1987/10/09 | 429 | 433 | 425 | 426 | 293,000 |
| 1987/10/08 | 423 | 434 | 420 | 434 | 321,000 |
| 1987/10/07 | 424 | 428 | 418 | 425 | 746,000 |
| 1987/10/06 | 443 | 454 | 430 | 430 | 1,196,000 |
| 1987/10/05 | 434 | 445 | 431 | 444 | 677,000 |
| 1987/10/03 | 420 | 435 | 418 | 435 | 343,000 |
| 1987/10/02 | 408 | 420 | 408 | 420 | 481,000 |
| 1987/10/01 | 414 | 414 | 408 | 408 | 354,000 |
| 1987/09/30 | 410 | 415 | 406 | 414 | 446,000 |
| 1987/09/29 | 399 | 405 | 398 | 405 | 545,000 |
| 1987/09/28 | 407 | 410 | 395 | 395 | 580,000 |
| 1987/09/26 | 406 | 410 | 405 | 406 | 249,000 |
| 1987/09/25 | 413 | 415 | 406 | 406 | 426,000 |
| 1987/09/24 | 411 | 415 | 410 | 410 | 372,000 |
| 1987/09/22 | 416 | 420 | 410 | 410 | 299,000 |
| 1987/09/21 | 420 | 420 | 415 | 417 | 301,000 |
| 1987/09/18 | 416 | 420 | 413 | 415 | 352,000 |
| 1987/09/17 | 417 | 417 | 413 | 416 | 328,000 |
| 1987/09/16 | 420 | 421 | 415 | 417 | 328,000 |
| 1987/09/14 | 425 | 430 | 420 | 422 | 242,000 |
| 1987/09/11 | 430 | 435 | 423 | 423 | 352,000 |
| 1987/09/10 | 416 | 425 | 416 | 425 | 328,000 |
| 1987/09/09 | 440 | 440 | 405 | 412 | 577,000 |
| 1987/09/08 | 435 | 442 | 433 | 435 | 720,000 |
| 1987/09/07 | 440 | 450 | 432 | 435 | 1,229,000 |
| 1987/09/05 | 454 | 455 | 439 | 439 | 745,000 |
| 1987/09/04 | 436 | 460 | 435 | 453 | 1,538,000 |
| 1987/09/03 | 445 | 454 | 436 | 440 | 1,694,000 |
| 1987/09/02 | 467 | 472 | 456 | 456 | 3,439,000 |
| 1987/09/01 | 450 | 480 | 448 | 462 | 11,985,000 |
| 1987/08/31 | 435 | 449 | 433 | 445 | 5,663,000 |
| 1987/08/29 | 423 | 434 | 420 | 430 | 3,208,000 |
| 1987/08/28 | 409 | 423 | 405 | 419 | 3,607,000 |
| 1987/08/27 | 407 | 409 | 400 | 400 | 1,337,000 |
| 1987/08/26 | 408 | 410 | 405 | 409 | 1,024,000 |
| 1987/08/25 | 419 | 419 | 405 | 405 | 1,883,000 |
| 1987/08/24 | 405 | 416 | 401 | 415 | 3,019,000 |
| 1987/08/22 | 405 | 407 | 395 | 400 | 1,297,000 |
| 1987/08/21 | 395 | 409 | 390 | 405 | 5,370,000 |
| 1987/08/20 | 378 | 393 | 378 | 391 | 1,372,000 |
| 1987/08/19 | 375 | 384 | 375 | 378 | 601,000 |
| 1987/08/18 | 380 | 383 | 375 | 378 | 417,000 |
| 1987/08/17 | 389 | 389 | 380 | 380 | 371,000 |
| 1987/08/14 | 392 | 395 | 380 | 380 | 779,000 |
| 1987/08/13 | 395 | 400 | 390 | 395 | 3,796,000 |
| 1987/08/12 | 370 | 394 | 365 | 389 | 2,564,000 |
| 1987/08/11 | 363 | 368 | 359 | 365 | 575,000 |
| 1987/08/10 | 355 | 363 | 351 | 363 | 472,000 |
| 1987/08/07 | 355 | 359 | 350 | 352 | 506,000 |
| 1987/08/06 | 350 | 355 | 347 | 355 | 241,000 |
| 1987/08/05 | 352 | 353 | 347 | 350 | 164,000 |
| 1987/08/04 | 355 | 355 | 351 | 353 | 199,000 |
| 1987/08/03 | 350 | 355 | 347 | 352 | 207,000 |
| 1987/08/01 | 355 | 355 | 346 | 347 | 321,000 |
| 1987/07/31 | 356 | 359 | 352 | 355 | 200,000 |
| 1987/07/30 | 351 | 359 | 351 | 351 | 307,000 |
| 1987/07/29 | 356 | 360 | 351 | 355 | 244,000 |
| 1987/07/28 | 351 | 360 | 351 | 360 | 213,000 |
| 1987/07/27 | 360 | 360 | 351 | 351 | 241,000 |
| 1987/07/25 | 355 | 360 | 355 | 360 | 217,000 |
| 1987/07/24 | 353 | 360 | 350 | 360 | 251,000 |
| 1987/07/23 | 340 | 342 | 331 | 333 | 254,000 |
| 1987/07/22 | 354 | 357 | 345 | 345 | 277,000 |
| 1987/07/21 | 358 | 358 | 351 | 354 | 332,000 |
| 1987/07/20 | 357 | 369 | 357 | 358 | 255,000 |
| 1987/07/17 | 356 | 365 | 355 | 355 | 440,000 |
| 1987/07/16 | 365 | 365 | 355 | 355 | 199,000 |
| 1987/07/15 | 370 | 370 | 361 | 365 | 506,000 |
| 1987/07/14 | 374 | 375 | 362 | 366 | 689,000 |
| 1987/07/13 | 370 | 380 | 368 | 372 | 966,000 |
| 1987/07/10 | 360 | 360 | 355 | 360 | 701,000 |
| 1987/07/09 | 339 | 340 | 335 | 340 | 230,000 |
| 1987/07/08 | 339 | 340 | 336 | 339 | 177,000 |
| 1987/07/07 | 345 | 348 | 340 | 340 | 228,000 |
| 1987/07/06 | 346 | 350 | 345 | 349 | 235,000 |
| 1987/07/04 | 349 | 350 | 346 | 349 | 134,000 |
| 1987/07/03 | 347 | 350 | 345 | 346 | 210,000 |
| 1987/07/02 | 345 | 350 | 341 | 342 | 186,000 |
| 1987/07/01 | 345 | 349 | 331 | 340 | 537,000 |
| 1987/06/30 | 355 | 357 | 349 | 349 | 501,000 |
| 1987/06/29 | 362 | 365 | 356 | 357 | 335,000 |
| 1987/06/27 | 361 | 369 | 356 | 357 | 338,000 |
| 1987/06/26 | 365 | 370 | 360 | 366 | 534,000 |
| 1987/06/25 | 374 | 375 | 365 | 365 | 474,000 |
| 1987/06/24 | 373 | 377 | 365 | 375 | 691,000 |
| 1987/06/23 | 355 | 374 | 353 | 373 | 959,000 |
| 1987/06/22 | 373 | 374 | 351 | 355 | 729,000 |
| 1987/06/19 | 370 | 380 | 366 | 370 | 834,000 |
| 1987/06/18 | 378 | 380 | 360 | 370 | 1,017,000 |
| 1987/06/17 | 390 | 392 | 375 | 381 | 1,391,000 |
| 1987/06/16 | 398 | 405 | 391 | 391 | 4,679,000 |
| 1987/06/15 | 390 | 400 | 385 | 393 | 6,152,000 |
| 1987/06/12 | 370 | 390 | 368 | 390 | 3,483,000 |
| 1987/06/11 | 377 | 383 | 365 | 365 | 2,759,000 |
| 1987/06/10 | 380 | 392 | 378 | 378 | 6,848,000 |
| 1987/06/09 | 365 | 379 | 363 | 377 | 5,404,000 |
| 1987/06/08 | 359 | 363 | 354 | 356 | 2,061,000 |
| 1987/06/06 | 351 | 355 | 346 | 354 | 1,363,000 |
| 1987/06/05 | 340 | 355 | 335 | 352 | 2,401,000 |
| 1987/06/04 | 350 | 354 | 335 | 338 | 2,331,000 |
| 1987/06/03 | 335 | 355 | 333 | 355 | 6,929,000 |
| 1987/06/02 | 320 | 330 | 316 | 330 | 794,000 |
| 1987/06/01 | 329 | 330 | 310 | 315 | 1,038,000 |
| 1987/05/30 | 310 | 330 | 309 | 330 | 1,262,000 |
| 1987/05/29 | 310 | 313 | 308 | 308 | 708,000 |
| 1987/05/28 | 306 | 310 | 306 | 306 | 380,000 |
| 1987/05/27 | 309 | 310 | 306 | 306 | 628,000 |
| 1987/05/26 | 310 | 311 | 307 | 308 | 570,000 |
| 1987/05/25 | 311 | 315 | 305 | 305 | 767,000 |
| 1987/05/23 | 304 | 306 | 301 | 306 | 696,000 |
| 1987/05/22 | 315 | 323 | 300 | 303 | 1,509,000 |
| 1987/05/21 | 312 | 331 | 310 | 310 | 6,820,000 |
| 1987/05/20 | 291 | 312 | 290 | 312 | 1,365,000 |
| 1987/05/19 | 286 | 289 | 285 | 289 | 261,000 |
| 1987/05/18 | 290 | 290 | 285 | 285 | 335,000 |
| 1987/05/15 | 290 | 290 | 287 | 289 | 179,000 |
| 1987/05/14 | 290 | 290 | 286 | 286 | 164,000 |
| 1987/05/13 | 287 | 287 | 286 | 286 | 245,000 |
| 1987/05/12 | 285 | 290 | 285 | 286 | 117,000 |
| 1987/05/11 | 289 | 290 | 285 | 285 | 187,000 |
| 1987/05/08 | 291 | 295 | 288 | 288 | 269,000 |
| 1987/05/07 | 295 | 298 | 290 | 291 | 338,000 |
| 1987/05/06 | 289 | 295 | 285 | 295 | 188,000 |
| 1987/05/02 | 281 | 288 | 280 | 281 | 271,000 |
| 1987/05/01 | 284 | 290 | 281 | 285 | 181,000 |
| 1987/04/30 | 288 | 290 | 284 | 284 | 136,000 |
| 1987/04/28 | 285 | 288 | 275 | 283 | 251,000 |
| 1987/04/27 | 299 | 300 | 290 | 290 | 403,000 |
| 1987/04/25 | 304 | 305 | 300 | 303 | 264,000 |
| 1987/04/24 | 310 | 310 | 300 | 307 | 1,145,000 |
| 1987/04/23 | 310 | 310 | 290 | 300 | 1,973,000 |
| 1987/04/22 | 275 | 310 | 275 | 310 | 1,774,000 |
| 1987/04/21 | 272 | 275 | 271 | 272 | 219,000 |
| 1987/04/20 | 271 | 275 | 270 | 271 | 129,000 |
| 1987/04/17 | 271 | 274 | 270 | 274 | 250,000 |
| 1987/04/16 | 270 | 274 | 270 | 271 | 175,000 |
| 1987/04/15 | 270 | 275 | 270 | 270 | 221,000 |
| 1987/04/14 | 271 | 275 | 270 | 270 | 179,000 |
| 1987/04/13 | 275 | 277 | 271 | 273 | 221,000 |
| 1987/04/10 | 277 | 279 | 275 | 275 | 237,000 |
| 1987/04/09 | 278 | 279 | 275 | 277 | 235,000 |
| 1987/04/08 | 277 | 279 | 276 | 278 | 172,000 |
| 1987/04/07 | 279 | 279 | 275 | 278 | 329,000 |
| 1987/04/06 | 280 | 280 | 277 | 277 | 216,000 |
| 1987/04/04 | 280 | 280 | 276 | 276 | 147,000 |
| 1987/04/03 | 278 | 280 | 275 | 275 | 180,000 |
| 1987/04/02 | 270 | 280 | 270 | 270 | 483,000 |
| 1987/04/01 | 270 | 272 | 269 | 270 | 179,000 |
| 1987/03/31 | 270 | 271 | 268 | 268 | 181,000 |
| 1987/03/30 | 272 | 275 | 270 | 271 | 164,000 |
| 1987/03/27 | 271 | 274 | 270 | 270 | 149,000 |
| 1987/03/26 | 280 | 280 | 270 | 270 | 266,000 |
| 1987/03/25 | 280 | 284 | 275 | 276 | 285,000 |
| 1987/03/24 | 280 | 284 | 275 | 280 | 208,000 |
| 1987/03/23 | 280 | 290 | 280 | 280 | 265,000 |
| 1987/03/20 | 282 | 285 | 280 | 283 | 287,000 |
| 1987/03/19 | 290 | 292 | 280 | 284 | 498,000 |
| 1987/03/18 | 270 | 292 | 268 | 289 | 485,000 |
| 1987/03/17 | 270 | 270 | 266 | 268 | 453,000 |
| 1987/03/16 | 269 | 270 | 268 | 268 | 407,000 |
| 1987/03/13 | 270 | 270 | 267 | 268 | 322,000 |
| 1987/03/12 | 269 | 271 | 266 | 268 | 271,000 |
| 1987/03/11 | 271 | 272 | 266 | 269 | 317,000 |
| 1987/03/10 | 273 | 275 | 270 | 270 | 165,000 |
| 1987/03/09 | 269 | 273 | 266 | 268 | 210,000 |
| 1987/03/07 | 266 | 270 | 266 | 268 | 62,000 |
| 1987/03/06 | 268 | 270 | 266 | 266 | 234,000 |
| 1987/03/05 | 270 | 272 | 268 | 268 | 206,000 |
| 1987/03/04 | 270 | 274 | 268 | 268 | 188,000 |
| 1987/03/03 | 269 | 275 | 268 | 268 | 183,000 |
| 1987/03/02 | 271 | 271 | 268 | 269 | 170,000 |
| 1987/02/28 | 270 | 275 | 266 | 266 | 221,000 |
| 1987/02/27 | 275 | 280 | 270 | 270 | 157,000 |
| 1987/02/26 | 278 | 280 | 275 | 275 | 199,000 |
| 1987/02/25 | 277 | 280 | 275 | 279 | 233,000 |
| 1987/02/24 | 281 | 281 | 275 | 275 | 238,000 |
| 1987/02/23 | 278 | 280 | 265 | 266 | 468,000 |
| 1987/02/20 | 280 | 280 | 275 | 278 | 249,000 |
| 1987/02/19 | 297 | 297 | 280 | 285 | 426,000 |
| 1987/02/18 | 270 | 300 | 270 | 297 | 881,000 |
| 1987/02/17 | 267 | 270 | 265 | 270 | 311,000 |
| 1987/02/16 | 267 | 270 | 266 | 266 | 175,000 |
| 1987/02/13 | 265 | 270 | 265 | 267 | 289,000 |
| 1987/02/12 | 266 | 270 | 265 | 265 | 168,000 |
| 1987/02/10 | 270 | 272 | 265 | 265 | 203,000 |
| 1987/02/09 | 267 | 270 | 265 | 270 | 106,000 |
| 1987/02/07 | 267 | 272 | 265 | 272 | 134,000 |
| 1987/02/06 | 268 | 272 | 268 | 272 | 180,000 |
| 1987/02/05 | 270 | 274 | 267 | 269 | 203,000 |
| 1987/02/04 | 270 | 270 | 268 | 268 | 276,000 |
| 1987/02/03 | 271 | 275 | 270 | 270 | 289,000 |
| 1987/02/02 | 270 | 274 | 270 | 270 | 326,000 |
| 1987/01/31 | 270 | 275 | 270 | 270 | 114,000 |
| 1987/01/30 | 268 | 276 | 268 | 270 | 335,000 |
| 1987/01/29 | 272 | 277 | 270 | 272 | 417,000 |
| 1987/01/28 | 278 | 283 | 270 | 272 | 239,000 |
| 1987/01/27 | 282 | 284 | 277 | 278 | 221,000 |
| 1987/01/26 | 280 | 285 | 275 | 283 | 306,000 |
| 1987/01/24 | 268 | 274 | 267 | 269 | 177,000 |
| 1987/01/23 | 267 | 270 | 266 | 268 | 243,000 |
| 1987/01/22 | 270 | 271 | 267 | 267 | 374,000 |
| 1987/01/21 | 272 | 275 | 271 | 271 | 170,000 |
| 1987/01/20 | 275 | 280 | 270 | 272 | 128,000 |
| 1987/01/19 | 268 | 280 | 267 | 275 | 254,000 |
| 1987/01/16 | 275 | 280 | 268 | 268 | 296,000 |
| 1987/01/14 | 273 | 280 | 273 | 273 | 227,000 |
| 1987/01/13 | 280 | 284 | 273 | 273 | 164,000 |
| 1987/01/12 | 280 | 285 | 275 | 281 | 121,000 |
| 1987/01/09 | 268 | 281 | 268 | 275 | 279,000 |
| 1987/01/08 | 266 | 270 | 266 | 267 | 279,000 |
| 1987/01/07 | 270 | 270 | 265 | 266 | 473,000 |
| 1987/01/06 | 270 | 274 | 266 | 270 | 290,000 |
| 1987/01/05 | 273 | 274 | 265 | 274 | 200,000 |