日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 485 485 481 483 148,000
1990/12/27 485 489 483 485 311,000
1990/12/26 483 490 483 485 327,000
1990/12/25 505 505 485 487 81,000
1990/12/21 520 520 510 511 154,000
1990/12/20 559 560 533 533 153,000
1990/12/19 561 569 550 565 285,000
1990/12/18 553 560 548 556 123,000
1990/12/17 570 570 555 555 151,000
1990/12/14 560 570 550 569 243,000
1990/12/13 550 560 540 560 269,000
1990/12/12 535 545 526 540 390,000
1990/12/11 525 535 515 535 409,000
1990/12/10 540 545 520 535 234,000
1990/12/07 500 528 500 528 378,000
1990/12/06 479 488 470 474 158,000
1990/12/05 476 480 465 474 244,000
1990/12/04 500 500 495 495 190,000
1990/12/03 509 522 506 518 198,000
1990/11/30 490 504 490 504 137,000
1990/11/29 500 505 495 505 184,000
1990/11/28 519 520 500 515 221,000
1990/11/27 505 520 505 520 115,000
1990/11/26 516 530 510 525 353,000
1990/11/22 530 539 515 521 342,000
1990/11/21 535 560 535 535 87,000
1990/11/20 580 585 565 585 55,000
1990/11/19 589 589 561 585 228,000
1990/11/16 565 589 565 589 178,000
1990/11/15 630 630 595 605 281,000
1990/11/14 658 660 632 650 370,000
1990/11/13 628 663 619 663 231,000
1990/11/09 605 613 585 613 347,000
1990/11/08 650 650 628 634 145,000
1990/11/07 640 670 635 670 301,000
1990/11/06 685 685 650 665 134,000
1990/11/05 677 687 670 685 207,000
1990/11/02 669 680 654 677 296,000
1990/11/01 690 690 662 690 344,000
1990/10/31 700 721 700 710 1,590,000
1990/10/30 663 690 663 690 1,498,000
1990/10/29 619 655 618 655 588,000
1990/10/26 630 630 618 618 156,000
1990/10/25 616 630 616 630 299,000
1990/10/24 619 619 605 615 101,000
1990/10/23 625 625 609 620 150,000
1990/10/22 615 629 610 625 174,000
1990/10/19 619 625 608 620 690,000
1990/10/18 584 605 570 605 691,000
1990/10/17 550 580 545 580 295,000
1990/10/16 537 550 535 550 168,000
1990/10/15 539 539 530 532 75,000
1990/10/12 539 539 520 539 68,000
1990/10/11 525 550 500 550 95,000
1990/10/09 527 549 527 530 123,000
1990/10/08 511 536 511 516 140,000
1990/10/05 510 535 510 511 126,000
1990/10/04 500 510 496 510 117,000
1990/10/03 520 525 510 510 125,000
1990/10/02 472 479 465 479 205,000
1990/10/01 474 484 469 470 157,000
1990/09/28 496 496 489 489 116,000
1990/09/27 520 535 510 535 228,000
1990/09/26 550 555 520 550 108,000
1990/09/25 559 565 540 560 92,000
1990/09/21 565 565 550 565 136,000
1990/09/20 571 575 555 569 121,000
1990/09/19 600 600 571 575 138,000
1990/09/18 596 604 570 570 62,000
1990/09/17 620 620 606 606 34,000
1990/09/14 613 620 613 615 69,000
1990/09/13 605 620 605 619 136,000
1990/09/12 580 600 571 600 283,000
1990/09/11 610 611 576 580 54,000
1990/09/10 590 600 570 600 106,000
1990/09/07 567 599 545 590 154,000
1990/09/06 600 600 570 590 77,000
1990/09/05 615 615 580 600 161,000
1990/09/04 625 625 600 610 54,000
1990/09/03 629 630 620 620 56,000
1990/08/31 610 630 605 630 98,000
1990/08/30 620 620 600 619 48,000
1990/08/29 629 630 610 630 92,000
1990/08/28 615 630 600 620 130,000
1990/08/27 569 610 569 610 58,000
1990/08/24 560 582 539 570 207,000
1990/08/23 640 640 570 570 145,000
1990/08/22 658 667 640 648 107,000
1990/08/21 684 684 667 678 45,000
1990/08/20 660 679 650 679 75,000
1990/08/17 660 680 650 680 42,000
1990/08/16 699 699 680 680 40,000
1990/08/15 699 700 680 700 98,000
1990/08/14 695 695 680 689 47,000
1990/08/13 702 702 650 700 145,000
1990/08/10 711 719 704 709 99,000
1990/08/09 690 711 680 711 175,000
1990/08/08 693 709 690 700 133,000
1990/08/07 670 710 670 699 208,000
1990/08/06 710 711 690 710 116,000
1990/08/03 735 740 721 721 227,000
1990/08/02 750 750 735 735 77,000
1990/08/01 752 779 752 760 170,000
1990/07/31 745 760 745 760 154,000
1990/07/30 750 752 745 745 108,000
1990/07/27 750 760 750 750 192,000
1990/07/26 761 765 753 765 148,000
1990/07/25 780 782 760 760 165,000
1990/07/24 780 784 771 771 189,000
1990/07/23 792 800 780 780 587,000
1990/07/20 785 800 785 800 162,000
1990/07/19 790 800 783 800 285,000
1990/07/18 795 800 791 800 316,000
1990/07/17 761 795 760 794 211,000
1990/07/16 751 770 751 770 191,000
1990/07/13 755 770 755 761 171,000
1990/07/12 760 770 760 760 236,000
1990/07/11 755 779 755 770 387,000
1990/07/10 767 767 750 760 978,000
1990/07/09 770 779 770 775 198,000
1990/07/06 785 789 777 777 152,000
1990/07/05 786 790 784 784 92,000
1990/07/04 790 795 780 785 152,000
1990/07/03 790 797 776 790 204,000
1990/07/02 785 785 770 773 194,000
1990/06/29 776 800 765 800 374,000
1990/06/28 773 780 773 773 211,000
1990/06/27 765 785 760 780 203,000
1990/06/26 752 785 751 785 87,000
1990/06/25 775 775 758 768 128,000
1990/06/22 775 775 770 773 160,000
1990/06/21 771 785 770 785 138,000
1990/06/20 780 785 771 772 107,000
1990/06/19 780 780 760 780 124,000
1990/06/18 790 800 787 787 105,000
1990/06/15 790 800 790 800 112,000
1990/06/14 793 809 787 809 155,000
1990/06/13 809 809 800 803 123,000
1990/06/12 810 810 803 810 132,000
1990/06/11 838 838 800 803 49,000
1990/06/08 811 838 809 838 152,000
1990/06/07 815 833 815 820 40,000
1990/06/06 835 840 821 825 107,000
1990/06/05 830 850 825 845 237,000
1990/06/04 839 850 831 848 110,000
1990/06/01 842 858 839 849 297,000
1990/05/31 830 832 820 832 150,000
1990/05/30 819 828 810 825 199,000
1990/05/29 810 830 810 819 180,000
1990/05/28 819 829 811 815 291,000
1990/05/25 820 820 805 811 171,000
1990/05/24 800 810 800 810 124,000
1990/05/23 811 815 801 810 108,000
1990/05/22 800 816 791 791 178,000
1990/05/21 830 830 800 810 68,000
1990/05/18 813 821 800 810 100,000
1990/05/17 835 840 815 820 181,000
1990/05/16 849 849 811 820 158,000
1990/05/15 849 865 842 850 598,000
1990/05/14 823 849 820 849 348,000
1990/05/11 839 839 815 820 301,000
1990/05/10 810 830 800 829 1,088,000
1990/05/09 793 813 790 804 349,000
1990/05/08 769 785 762 783 294,000
1990/05/07 750 780 745 763 268,000
1990/05/02 715 741 710 741 148,000
1990/05/01 703 715 703 710 170,000
1990/04/27 713 715 709 710 373,000
1990/04/26 718 719 711 713 196,000
1990/04/25 718 720 711 719 442,000
1990/04/24 720 725 710 718 223,000
1990/04/23 720 720 707 714 312,000
1990/04/20 735 735 718 723 491,000
1990/04/19 715 735 715 716 205,000
1990/04/18 710 716 695 701 289,000
1990/04/17 710 710 695 700 90,000
1990/04/16 710 710 680 700 156,000
1990/04/13 710 710 680 690 276,000
1990/04/12 740 740 700 700 290,000
1990/04/11 720 744 712 720 288,000
1990/04/10 690 706 679 700 494,000
1990/04/09 690 690 690 690 323,000
1990/04/05 535 540 495 520 533,000
1990/04/04 610 620 540 540 574,000
1990/04/03 690 700 600 601 411,000
1990/03/30 790 790 750 750 124,000
1990/03/29 795 805 790 790 166,000
1990/03/28 795 810 786 805 245,000
1990/03/27 790 802 780 802 419,000
1990/03/26 744 780 744 765 300,000
1990/03/23 740 740 724 724 310,000
1990/03/22 719 745 719 719 190,000
1990/03/20 810 811 780 780 165,000
1990/03/19 849 849 810 820 150,000
1990/03/16 843 860 843 850 101,000
1990/03/15 860 860 842 843 216,000
1990/03/14 870 870 850 855 187,000
1990/03/13 875 875 870 870 216,000
1990/03/12 881 895 870 870 79,000
1990/03/09 878 895 872 875 160,000
1990/03/08 870 900 870 880 200,000
1990/03/07 892 900 885 888 98,000
1990/03/06 892 905 892 892 173,000
1990/03/05 910 911 892 892 209,000
1990/03/02 892 904 892 892 154,000
1990/03/01 907 914 901 902 101,000
1990/02/28 880 915 880 907 197,000
1990/02/27 880 882 870 871 118,000
1990/02/26 890 890 840 850 153,000
1990/02/23 919 927 900 900 179,000
1990/02/22 916 929 910 917 117,000
1990/02/21 943 944 916 916 117,000
1990/02/20 965 965 941 945 158,000
1990/02/19 965 965 963 965 211,000
1990/02/16 950 965 946 964 115,000
1990/02/15 959 959 941 946 220,000
1990/02/14 969 969 950 955 77,000
1990/02/13 964 972 950 950 137,000
1990/02/09 948 970 948 960 264,000
1990/02/08 941 950 941 948 169,000
1990/02/07 939 940 930 932 228,000
1990/02/06 930 935 927 930 489,000
1990/02/05 939 939 929 930 267,000
1990/02/02 937 937 929 929 223,000
1990/02/01 934 934 926 927 173,000
1990/01/31 934 934 925 925 138,000
1990/01/30 919 930 916 920 164,000
1990/01/29 911 920 910 915 247,000
1990/01/26 935 938 900 901 202,000
1990/01/25 945 945 931 935 142,000
1990/01/24 960 960 940 940 227,000
1990/01/23 960 965 953 955 257,000
1990/01/22 960 960 951 953 78,000
1990/01/19 965 965 950 950 141,000
1990/01/18 980 980 967 967 160,000
1990/01/17 970 975 970 970 163,000
1990/01/16 970 990 970 970 314,000
1990/01/12 981 981 962 970 188,000
1990/01/11 989 1,000 981 990 190,000
1990/01/10 973 1,000 973 980 178,000
1990/01/09 1,000 1,020 981 982 160,000
1990/01/08 1,000 1,000 972 1,000 305,000
1990/01/05 1,030 1,040 1,010 1,010 472,000
1990/01/04 1,030 1,040 1,010 1,010 395,000

このページの先頭へ