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 |
---|---|---|---|---|---|
1994/12/30 | 477 | 480 | 468 | 469 | 114,000 |
1994/12/29 | 465 | 478 | 465 | 478 | 127,000 |
1994/12/28 | 475 | 475 | 462 | 467 | 93,000 |
1994/12/27 | 476 | 479 | 473 | 474 | 183,000 |
1994/12/26 | 475 | 478 | 471 | 478 | 231,000 |
1994/12/22 | 460 | 480 | 459 | 480 | 2,301,000 |
1994/12/21 | 445 | 454 | 443 | 450 | 152,000 |
1994/12/20 | 459 | 460 | 450 | 450 | 2,176,000 |
1994/12/19 | 442 | 460 | 442 | 459 | 2,316,000 |
1994/12/16 | 440 | 444 | 430 | 444 | 505,000 |
1994/12/15 | 443 | 447 | 443 | 445 | 2,270,000 |
1994/12/14 | 444 | 448 | 443 | 443 | 199,000 |
1994/12/13 | 445 | 448 | 444 | 444 | 155,000 |
1994/12/12 | 447 | 455 | 444 | 452 | 2,443,000 |
1994/12/09 | 457 | 457 | 445 | 446 | 1,068,000 |
1994/12/08 | 455 | 455 | 451 | 452 | 161,000 |
1994/12/07 | 456 | 457 | 452 | 455 | 76,000 |
1994/12/06 | 458 | 460 | 457 | 457 | 162,000 |
1994/12/05 | 456 | 458 | 451 | 458 | 234,000 |
1994/12/02 | 458 | 460 | 450 | 451 | 487,000 |
1994/12/01 | 456 | 458 | 456 | 457 | 490,000 |
1994/11/30 | 453 | 456 | 451 | 452 | 307,000 |
1994/11/29 | 455 | 455 | 452 | 452 | 80,000 |
1994/11/28 | 451 | 460 | 451 | 460 | 154,000 |
1994/11/25 | 460 | 465 | 451 | 451 | 199,000 |
1994/11/24 | 451 | 465 | 451 | 460 | 453,000 |
1994/11/22 | 461 | 462 | 459 | 460 | 245,000 |
1994/11/21 | 464 | 466 | 460 | 460 | 246,000 |
1994/11/18 | 461 | 466 | 461 | 463 | 78,000 |
1994/11/17 | 461 | 465 | 461 | 461 | 80,000 |
1994/11/16 | 465 | 466 | 461 | 461 | 332,000 |
1994/11/15 | 468 | 473 | 461 | 461 | 151,000 |
1994/11/14 | 461 | 463 | 454 | 461 | 127,000 |
1994/11/11 | 473 | 473 | 453 | 461 | 243,000 |
1994/11/10 | 491 | 491 | 471 | 473 | 479,000 |
1994/11/09 | 495 | 499 | 481 | 490 | 691,000 |
1994/11/08 | 498 | 499 | 495 | 498 | 131,000 |
1994/11/07 | 498 | 499 | 498 | 498 | 175,000 |
1994/11/04 | 499 | 504 | 498 | 504 | 318,000 |
1994/11/02 | 498 | 500 | 497 | 497 | 390,000 |
1994/11/01 | 495 | 500 | 495 | 497 | 290,000 |
1994/10/31 | 496 | 497 | 495 | 496 | 130,000 |
1994/10/28 | 496 | 497 | 495 | 495 | 219,000 |
1994/10/27 | 495 | 498 | 495 | 496 | 273,000 |
1994/10/26 | 495 | 496 | 492 | 495 | 170,000 |
1994/10/25 | 494 | 497 | 492 | 495 | 371,000 |
1994/10/24 | 493 | 495 | 492 | 495 | 144,000 |
1994/10/21 | 492 | 497 | 491 | 497 | 436,000 |
1994/10/20 | 485 | 495 | 485 | 495 | 352,000 |
1994/10/19 | 485 | 488 | 485 | 485 | 326,000 |
1994/10/18 | 485 | 488 | 484 | 485 | 302,000 |
1994/10/17 | 485 | 490 | 485 | 485 | 166,000 |
1994/10/14 | 490 | 490 | 485 | 485 | 537,000 |
1994/10/13 | 491 | 494 | 485 | 490 | 298,000 |
1994/10/12 | 480 | 495 | 477 | 495 | 149,000 |
1994/10/11 | 477 | 481 | 477 | 477 | 78,000 |
1994/10/07 | 478 | 485 | 476 | 477 | 218,000 |
1994/10/06 | 481 | 482 | 474 | 476 | 315,000 |
1994/10/05 | 482 | 485 | 480 | 481 | 166,000 |
1994/10/04 | 493 | 495 | 486 | 486 | 199,000 |
1994/10/03 | 490 | 498 | 487 | 493 | 346,000 |
1994/09/30 | 486 | 487 | 482 | 486 | 269,000 |
1994/09/29 | 478 | 483 | 472 | 482 | 247,000 |
1994/09/28 | 470 | 474 | 467 | 468 | 429,000 |
1994/09/27 | 466 | 470 | 466 | 466 | 267,000 |
1994/09/26 | 464 | 470 | 464 | 465 | 154,000 |
1994/09/22 | 465 | 465 | 460 | 462 | 289,000 |
1994/09/21 | 466 | 475 | 465 | 475 | 149,000 |
1994/09/20 | 466 | 477 | 465 | 475 | 219,000 |
1994/09/19 | 465 | 473 | 461 | 461 | 207,000 |
1994/09/16 | 467 | 469 | 461 | 465 | 301,000 |
1994/09/14 | 467 | 475 | 466 | 467 | 136,000 |
1994/09/13 | 466 | 478 | 466 | 477 | 199,000 |
1994/09/12 | 471 | 477 | 466 | 475 | 121,000 |
1994/09/09 | 471 | 478 | 465 | 471 | 887,000 |
1994/09/08 | 472 | 472 | 465 | 466 | 228,000 |
1994/09/07 | 474 | 480 | 467 | 467 | 265,000 |
1994/09/06 | 476 | 479 | 471 | 475 | 239,000 |
1994/09/05 | 479 | 480 | 477 | 480 | 210,000 |
1994/09/02 | 484 | 484 | 476 | 477 | 408,000 |
1994/09/01 | 485 | 492 | 483 | 485 | 97,000 |
1994/08/31 | 498 | 498 | 480 | 495 | 3,205,000 |
1994/08/30 | 491 | 500 | 491 | 500 | 62,000 |
1994/08/29 | 490 | 504 | 490 | 495 | 223,000 |
1994/08/26 | 495 | 500 | 490 | 495 | 451,000 |
1994/08/25 | 489 | 489 | 482 | 488 | 124,000 |
1994/08/24 | 479 | 486 | 479 | 484 | 66,000 |
1994/08/23 | 480 | 486 | 475 | 475 | 125,000 |
1994/08/22 | 486 | 486 | 481 | 481 | 93,000 |
1994/08/19 | 495 | 496 | 485 | 485 | 156,000 |
1994/08/18 | 496 | 500 | 491 | 495 | 283,000 |
1994/08/17 | 496 | 502 | 494 | 495 | 581,000 |
1994/08/16 | 490 | 500 | 488 | 495 | 186,000 |
1994/08/15 | 478 | 490 | 478 | 483 | 147,000 |
1994/08/12 | 490 | 490 | 481 | 481 | 269,000 |
1994/08/11 | 487 | 490 | 486 | 489 | 96,000 |
1994/08/10 | 487 | 488 | 482 | 488 | 128,000 |
1994/08/09 | 482 | 490 | 482 | 488 | 156,000 |
1994/08/08 | 480 | 482 | 476 | 480 | 67,000 |
1994/08/05 | 481 | 484 | 480 | 480 | 110,000 |
1994/08/04 | 484 | 487 | 482 | 482 | 97,000 |
1994/08/03 | 479 | 487 | 479 | 484 | 101,000 |
1994/08/02 | 475 | 485 | 474 | 482 | 337,000 |
1994/08/01 | 472 | 475 | 472 | 473 | 102,000 |
1994/07/29 | 475 | 475 | 472 | 472 | 146,000 |
1994/07/28 | 472 | 472 | 465 | 470 | 342,000 |
1994/07/27 | 471 | 472 | 466 | 469 | 217,000 |
1994/07/26 | 470 | 474 | 467 | 472 | 177,000 |
1994/07/25 | 474 | 475 | 467 | 467 | 265,000 |
1994/07/22 | 479 | 480 | 475 | 475 | 512,000 |
1994/07/21 | 480 | 482 | 476 | 479 | 784,000 |
1994/07/20 | 502 | 503 | 497 | 497 | 174,000 |
1994/07/19 | 504 | 505 | 500 | 501 | 194,000 |
1994/07/18 | 492 | 505 | 492 | 505 | 181,000 |
1994/07/15 | 500 | 500 | 495 | 497 | 130,000 |
1994/07/14 | 495 | 495 | 490 | 490 | 90,000 |
1994/07/13 | 499 | 499 | 492 | 496 | 96,000 |
1994/07/12 | 491 | 497 | 486 | 495 | 240,000 |
1994/07/11 | 496 | 496 | 490 | 490 | 90,000 |
1994/07/08 | 496 | 505 | 496 | 497 | 471,000 |
1994/07/07 | 494 | 501 | 491 | 496 | 101,000 |
1994/07/06 | 503 | 506 | 497 | 499 | 268,000 |
1994/07/05 | 497 | 510 | 497 | 506 | 220,000 |
1994/07/04 | 498 | 513 | 497 | 507 | 445,000 |
1994/07/01 | 496 | 502 | 480 | 498 | 539,000 |
1994/06/30 | 489 | 508 | 487 | 502 | 735,000 |
1994/06/29 | 492 | 497 | 491 | 494 | 222,000 |
1994/06/28 | 490 | 498 | 486 | 492 | 298,000 |
1994/06/27 | 490 | 490 | 473 | 480 | 447,000 |
1994/06/24 | 509 | 509 | 494 | 494 | 271,000 |
1994/06/23 | 506 | 509 | 502 | 509 | 278,000 |
1994/06/22 | 491 | 501 | 490 | 495 | 490,000 |
1994/06/21 | 507 | 512 | 505 | 506 | 263,000 |
1994/06/20 | 523 | 523 | 511 | 517 | 423,000 |
1994/06/17 | 520 | 523 | 516 | 516 | 840,000 |
1994/06/16 | 513 | 522 | 510 | 510 | 971,000 |
1994/06/15 | 513 | 513 | 510 | 510 | 385,000 |
1994/06/14 | 515 | 515 | 507 | 507 | 330,000 |
1994/06/13 | 507 | 510 | 505 | 507 | 347,000 |
1994/06/10 | 515 | 515 | 505 | 507 | 1,609,000 |
1994/06/09 | 503 | 508 | 502 | 508 | 503,000 |
1994/06/08 | 500 | 505 | 498 | 504 | 548,000 |
1994/06/07 | 498 | 510 | 498 | 510 | 153,000 |
1994/06/06 | 507 | 507 | 497 | 500 | 89,000 |
1994/06/03 | 509 | 512 | 502 | 512 | 230,000 |
1994/06/02 | 510 | 515 | 509 | 512 | 831,000 |
1994/06/01 | 514 | 515 | 507 | 512 | 570,000 |
1994/05/31 | 504 | 510 | 501 | 509 | 527,000 |
1994/05/30 | 497 | 504 | 497 | 500 | 460,000 |
1994/05/27 | 492 | 500 | 485 | 493 | 417,000 |
1994/05/26 | 483 | 492 | 482 | 482 | 221,000 |
1994/05/25 | 486 | 492 | 486 | 486 | 254,000 |
1994/05/24 | 487 | 494 | 484 | 493 | 328,000 |
1994/05/23 | 488 | 490 | 481 | 488 | 168,000 |
1994/05/20 | 481 | 490 | 481 | 488 | 287,000 |
1994/05/19 | 485 | 487 | 481 | 481 | 186,000 |
1994/05/18 | 488 | 488 | 480 | 487 | 93,000 |
1994/05/17 | 485 | 487 | 478 | 480 | 342,000 |
1994/05/16 | 494 | 494 | 487 | 488 | 151,000 |
1994/05/13 | 489 | 489 | 484 | 487 | 230,000 |
1994/05/12 | 486 | 489 | 484 | 484 | 139,000 |
1994/05/11 | 484 | 485 | 479 | 484 | 158,000 |
1994/05/10 | 473 | 483 | 472 | 475 | 190,000 |
1994/05/09 | 486 | 486 | 477 | 477 | 64,000 |
1994/05/06 | 477 | 485 | 477 | 481 | 49,000 |
1994/05/02 | 473 | 473 | 470 | 473 | 97,000 |
1994/04/28 | 490 | 490 | 478 | 478 | 132,000 |
1994/04/27 | 485 | 493 | 481 | 490 | 145,000 |
1994/04/26 | 482 | 485 | 475 | 478 | 242,000 |
1994/04/25 | 481 | 490 | 479 | 480 | 189,000 |
1994/04/22 | 483 | 485 | 479 | 480 | 201,000 |
1994/04/21 | 485 | 485 | 478 | 478 | 199,000 |
1994/04/20 | 496 | 497 | 485 | 485 | 204,000 |
1994/04/19 | 493 | 500 | 491 | 491 | 307,000 |
1994/04/18 | 493 | 500 | 492 | 496 | 397,000 |
1994/04/15 | 492 | 493 | 488 | 493 | 275,000 |
1994/04/14 | 489 | 489 | 476 | 482 | 470,000 |
1994/04/13 | 477 | 490 | 472 | 490 | 534,000 |
1994/04/12 | 480 | 480 | 470 | 472 | 253,000 |
1994/04/11 | 486 | 494 | 482 | 485 | 171,000 |
1994/04/08 | 486 | 494 | 471 | 480 | 610,000 |
1994/04/07 | 475 | 490 | 475 | 490 | 132,000 |
1994/04/06 | 484 | 487 | 479 | 480 | 324,000 |
1994/04/05 | 470 | 479 | 463 | 477 | 107,000 |
1994/04/04 | 466 | 468 | 462 | 465 | 251,000 |
1994/04/01 | 476 | 483 | 470 | 474 | 202,000 |
1994/03/31 | 477 | 485 | 462 | 464 | 290,000 |
1994/03/30 | 480 | 485 | 475 | 485 | 254,000 |
1994/03/29 | 505 | 505 | 490 | 490 | 163,000 |
1994/03/28 | 487 | 503 | 481 | 503 | 216,000 |
1994/03/25 | 500 | 502 | 496 | 498 | 262,000 |
1994/03/24 | 500 | 506 | 490 | 500 | 268,000 |
1994/03/23 | 516 | 520 | 501 | 501 | 361,000 |
1994/03/22 | 520 | 520 | 511 | 511 | 177,000 |
1994/03/18 | 530 | 531 | 520 | 520 | 371,000 |
1994/03/17 | 522 | 530 | 516 | 529 | 854,000 |
1994/03/16 | 505 | 518 | 505 | 518 | 690,000 |
1994/03/15 | 518 | 518 | 511 | 515 | 274,000 |
1994/03/14 | 502 | 519 | 502 | 519 | 334,000 |
1994/03/11 | 520 | 520 | 503 | 512 | 1,203,000 |
1994/03/10 | 499 | 510 | 495 | 510 | 306,000 |
1994/03/09 | 490 | 490 | 481 | 489 | 2,065,000 |
1994/03/08 | 489 | 494 | 485 | 487 | 177,000 |
1994/03/07 | 503 | 505 | 486 | 494 | 271,000 |
1994/03/04 | 487 | 503 | 487 | 496 | 324,000 |
1994/03/03 | 495 | 496 | 486 | 487 | 132,000 |
1994/03/02 | 502 | 502 | 490 | 495 | 343,000 |
1994/03/01 | 499 | 503 | 498 | 503 | 366,000 |
1994/02/28 | 486 | 498 | 486 | 498 | 301,000 |
1994/02/25 | 488 | 494 | 485 | 485 | 138,000 |
1994/02/24 | 485 | 497 | 484 | 494 | 275,000 |
1994/02/23 | 485 | 488 | 481 | 482 | 166,000 |
1994/02/22 | 483 | 485 | 478 | 485 | 338,000 |
1994/02/21 | 468 | 485 | 465 | 483 | 211,000 |
1994/02/18 | 470 | 470 | 463 | 463 | 121,000 |
1994/02/17 | 465 | 471 | 461 | 465 | 377,000 |
1994/02/16 | 469 | 475 | 465 | 466 | 270,000 |
1994/02/15 | 458 | 465 | 458 | 459 | 311,000 |
1994/02/14 | 481 | 482 | 470 | 470 | 283,000 |
1994/02/10 | 482 | 499 | 479 | 491 | 349,000 |
1994/02/09 | 497 | 500 | 477 | 477 | 292,000 |
1994/02/08 | 500 | 504 | 498 | 500 | 284,000 |
1994/02/07 | 501 | 501 | 491 | 495 | 183,000 |
1994/02/04 | 503 | 508 | 498 | 505 | 524,000 |
1994/02/03 | 510 | 510 | 495 | 500 | 307,000 |
1994/02/02 | 495 | 510 | 495 | 505 | 443,000 |
1994/02/01 | 500 | 515 | 499 | 510 | 908,000 |
1994/01/31 | 490 | 504 | 485 | 504 | 683,000 |
1994/01/28 | 467 | 470 | 462 | 463 | 184,000 |
1994/01/27 | 484 | 484 | 476 | 476 | 259,000 |
1994/01/26 | 480 | 485 | 475 | 485 | 301,000 |
1994/01/25 | 470 | 480 | 470 | 480 | 280,000 |
1994/01/24 | 465 | 470 | 451 | 456 | 453,000 |
1994/01/21 | 489 | 490 | 478 | 490 | 272,000 |
1994/01/20 | 487 | 489 | 474 | 487 | 764,000 |
1994/01/19 | 467 | 485 | 466 | 482 | 299,000 |
1994/01/18 | 473 | 478 | 463 | 463 | 305,000 |
1994/01/17 | 480 | 480 | 470 | 473 | 278,000 |
1994/01/14 | 475 | 487 | 461 | 485 | 634,000 |
1994/01/13 | 481 | 488 | 470 | 470 | 385,000 |
1994/01/12 | 455 | 480 | 451 | 478 | 426,000 |
1994/01/11 | 460 | 465 | 451 | 451 | 406,000 |
1994/01/10 | 450 | 460 | 442 | 450 | 500,000 |
1994/01/07 | 444 | 446 | 440 | 446 | 295,000 |
1994/01/06 | 454 | 458 | 441 | 446 | 146,000 |
1994/01/05 | 437 | 450 | 437 | 450 | 132,000 |
1994/01/04 | 432 | 433 | 431 | 432 | 64,000 |