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 |
|---|---|---|---|---|---|
| 1995/12/29 | 429 | 430 | 427 | 427 | 172,000 |
| 1995/12/28 | 426 | 430 | 422 | 427 | 302,000 |
| 1995/12/27 | 427 | 439 | 425 | 432 | 666,000 |
| 1995/12/26 | 419 | 425 | 417 | 425 | 634,000 |
| 1995/12/25 | 415 | 418 | 410 | 414 | 634,000 |
| 1995/12/22 | 410 | 414 | 406 | 412 | 447,000 |
| 1995/12/21 | 403 | 415 | 400 | 403 | 898,000 |
| 1995/12/20 | 398 | 401 | 394 | 398 | 228,000 |
| 1995/12/19 | 395 | 397 | 391 | 391 | 292,000 |
| 1995/12/18 | 396 | 401 | 395 | 395 | 737,000 |
| 1995/12/15 | 397 | 402 | 396 | 401 | 165,000 |
| 1995/12/14 | 395 | 402 | 393 | 402 | 198,000 |
| 1995/12/13 | 402 | 402 | 397 | 397 | 151,000 |
| 1995/12/12 | 399 | 402 | 399 | 402 | 144,000 |
| 1995/12/11 | 404 | 407 | 400 | 404 | 412,000 |
| 1995/12/08 | 406 | 407 | 399 | 400 | 2,013,000 |
| 1995/12/07 | 403 | 408 | 392 | 405 | 1,082,000 |
| 1995/12/06 | 396 | 405 | 396 | 405 | 276,000 |
| 1995/12/05 | 398 | 400 | 391 | 400 | 246,000 |
| 1995/12/04 | 403 | 406 | 390 | 397 | 191,000 |
| 1995/12/01 | 390 | 400 | 383 | 393 | 209,000 |
| 1995/11/30 | 400 | 403 | 387 | 387 | 168,000 |
| 1995/11/29 | 390 | 399 | 387 | 392 | 137,000 |
| 1995/11/28 | 395 | 400 | 390 | 398 | 158,000 |
| 1995/11/27 | 388 | 400 | 388 | 400 | 360,000 |
| 1995/11/24 | 378 | 385 | 378 | 384 | 105,000 |
| 1995/11/22 | 385 | 396 | 385 | 388 | 104,000 |
| 1995/11/21 | 399 | 400 | 390 | 398 | 188,000 |
| 1995/11/20 | 394 | 400 | 393 | 400 | 251,000 |
| 1995/11/17 | 394 | 395 | 385 | 392 | 180,000 |
| 1995/11/16 | 378 | 390 | 373 | 390 | 212,000 |
| 1995/11/15 | 375 | 378 | 366 | 378 | 89,000 |
| 1995/11/14 | 378 | 378 | 371 | 377 | 86,000 |
| 1995/11/13 | 371 | 379 | 371 | 379 | 141,000 |
| 1995/11/10 | 383 | 383 | 370 | 376 | 277,000 |
| 1995/11/09 | 378 | 393 | 378 | 381 | 160,000 |
| 1995/11/08 | 383 | 388 | 381 | 383 | 80,000 |
| 1995/11/07 | 385 | 389 | 381 | 384 | 51,000 |
| 1995/11/06 | 383 | 398 | 383 | 390 | 183,000 |
| 1995/11/02 | 373 | 383 | 369 | 383 | 239,000 |
| 1995/11/01 | 372 | 372 | 368 | 368 | 351,000 |
| 1995/10/31 | 374 | 375 | 368 | 370 | 285,000 |
| 1995/10/30 | 372 | 375 | 366 | 371 | 133,000 |
| 1995/10/27 | 385 | 386 | 370 | 370 | 574,000 |
| 1995/10/26 | 383 | 383 | 380 | 380 | 178,000 |
| 1995/10/25 | 386 | 391 | 383 | 383 | 85,000 |
| 1995/10/24 | 397 | 399 | 386 | 386 | 149,000 |
| 1995/10/23 | 395 | 396 | 392 | 396 | 131,000 |
| 1995/10/20 | 385 | 396 | 385 | 390 | 117,000 |
| 1995/10/19 | 386 | 395 | 386 | 387 | 99,000 |
| 1995/10/18 | 384 | 391 | 383 | 385 | 75,000 |
| 1995/10/17 | 392 | 396 | 388 | 389 | 143,000 |
| 1995/10/16 | 390 | 398 | 390 | 397 | 258,000 |
| 1995/10/13 | 383 | 383 | 380 | 380 | 292,000 |
| 1995/10/12 | 383 | 389 | 381 | 388 | 101,000 |
| 1995/10/11 | 390 | 392 | 385 | 386 | 136,000 |
| 1995/10/09 | 391 | 394 | 385 | 385 | 135,000 |
| 1995/10/06 | 385 | 399 | 385 | 399 | 311,000 |
| 1995/10/05 | 398 | 398 | 390 | 390 | 189,000 |
| 1995/10/04 | 406 | 407 | 398 | 399 | 126,000 |
| 1995/10/03 | 404 | 407 | 392 | 407 | 197,000 |
| 1995/10/02 | 396 | 396 | 385 | 389 | 190,000 |
| 1995/09/29 | 400 | 406 | 391 | 391 | 187,000 |
| 1995/09/28 | 409 | 410 | 395 | 395 | 456,000 |
| 1995/09/27 | 405 | 408 | 400 | 408 | 403,000 |
| 1995/09/26 | 395 | 404 | 395 | 404 | 200,000 |
| 1995/09/25 | 402 | 402 | 398 | 398 | 283,000 |
| 1995/09/22 | 388 | 406 | 375 | 404 | 1,047,000 |
| 1995/09/21 | 395 | 396 | 385 | 385 | 211,000 |
| 1995/09/20 | 400 | 400 | 393 | 398 | 224,000 |
| 1995/09/19 | 385 | 396 | 385 | 395 | 195,000 |
| 1995/09/18 | 393 | 393 | 381 | 382 | 201,000 |
| 1995/09/14 | 393 | 393 | 388 | 393 | 260,000 |
| 1995/09/13 | 396 | 398 | 391 | 393 | 172,000 |
| 1995/09/12 | 403 | 406 | 400 | 400 | 141,000 |
| 1995/09/11 | 400 | 406 | 396 | 400 | 140,000 |
| 1995/09/08 | 408 | 410 | 400 | 405 | 2,612,000 |
| 1995/09/07 | 379 | 379 | 372 | 373 | 251,000 |
| 1995/09/06 | 389 | 389 | 376 | 376 | 213,000 |
| 1995/09/05 | 390 | 390 | 374 | 389 | 181,000 |
| 1995/09/04 | 396 | 397 | 380 | 385 | 160,000 |
| 1995/09/01 | 399 | 402 | 392 | 397 | 199,000 |
| 1995/08/31 | 404 | 410 | 400 | 404 | 168,000 |
| 1995/08/30 | 415 | 415 | 405 | 411 | 481,000 |
| 1995/08/29 | 413 | 413 | 403 | 413 | 530,000 |
| 1995/08/28 | 393 | 417 | 391 | 403 | 285,000 |
| 1995/08/25 | 398 | 405 | 398 | 403 | 198,000 |
| 1995/08/24 | 385 | 398 | 383 | 398 | 267,000 |
| 1995/08/23 | 400 | 401 | 380 | 380 | 166,000 |
| 1995/08/22 | 402 | 414 | 401 | 410 | 305,000 |
| 1995/08/21 | 402 | 402 | 395 | 402 | 151,000 |
| 1995/08/18 | 400 | 405 | 396 | 398 | 318,000 |
| 1995/08/17 | 409 | 413 | 398 | 410 | 395,000 |
| 1995/08/16 | 415 | 420 | 405 | 414 | 970,000 |
| 1995/08/15 | 391 | 405 | 391 | 405 | 308,000 |
| 1995/08/14 | 388 | 394 | 385 | 388 | 370,000 |
| 1995/08/11 | 387 | 388 | 378 | 388 | 425,000 |
| 1995/08/10 | 377 | 383 | 377 | 382 | 197,000 |
| 1995/08/09 | 382 | 382 | 377 | 378 | 96,000 |
| 1995/08/08 | 378 | 384 | 377 | 382 | 207,000 |
| 1995/08/07 | 384 | 389 | 376 | 376 | 306,000 |
| 1995/08/04 | 375 | 385 | 375 | 380 | 172,000 |
| 1995/08/03 | 373 | 380 | 371 | 380 | 364,000 |
| 1995/08/02 | 362 | 376 | 361 | 365 | 338,000 |
| 1995/08/01 | 367 | 370 | 361 | 361 | 148,000 |
| 1995/07/31 | 375 | 395 | 370 | 370 | 387,000 |
| 1995/07/28 | 382 | 386 | 377 | 378 | 115,000 |
| 1995/07/27 | 379 | 384 | 375 | 384 | 200,000 |
| 1995/07/26 | 376 | 384 | 361 | 384 | 176,000 |
| 1995/07/25 | 385 | 385 | 368 | 368 | 177,000 |
| 1995/07/24 | 385 | 387 | 374 | 380 | 273,000 |
| 1995/07/21 | 385 | 385 | 375 | 377 | 142,000 |
| 1995/07/20 | 383 | 386 | 375 | 375 | 178,000 |
| 1995/07/19 | 380 | 385 | 376 | 378 | 126,000 |
| 1995/07/18 | 395 | 400 | 383 | 383 | 298,000 |
| 1995/07/17 | 399 | 409 | 398 | 400 | 531,000 |
| 1995/07/14 | 385 | 390 | 374 | 390 | 346,000 |
| 1995/07/13 | 395 | 395 | 370 | 370 | 274,000 |
| 1995/07/12 | 390 | 395 | 383 | 394 | 279,000 |
| 1995/07/11 | 374 | 395 | 366 | 395 | 270,000 |
| 1995/07/10 | 381 | 390 | 372 | 373 | 627,000 |
| 1995/07/07 | 372 | 387 | 368 | 380 | 1,014,000 |
| 1995/07/06 | 348 | 369 | 345 | 369 | 266,000 |
| 1995/07/05 | 352 | 359 | 348 | 350 | 223,000 |
| 1995/07/04 | 335 | 355 | 334 | 353 | 270,000 |
| 1995/07/03 | 322 | 335 | 322 | 335 | 427,000 |
| 1995/06/30 | 317 | 330 | 316 | 317 | 330,000 |
| 1995/06/29 | 326 | 329 | 316 | 316 | 202,000 |
| 1995/06/28 | 324 | 324 | 312 | 316 | 202,000 |
| 1995/06/27 | 346 | 346 | 324 | 324 | 160,000 |
| 1995/06/26 | 349 | 349 | 341 | 344 | 178,000 |
| 1995/06/23 | 340 | 345 | 338 | 339 | 190,000 |
| 1995/06/22 | 336 | 340 | 335 | 338 | 142,000 |
| 1995/06/21 | 335 | 345 | 331 | 340 | 270,000 |
| 1995/06/20 | 330 | 335 | 310 | 335 | 263,000 |
| 1995/06/19 | 326 | 330 | 320 | 320 | 136,000 |
| 1995/06/16 | 340 | 341 | 316 | 316 | 240,000 |
| 1995/06/15 | 330 | 338 | 310 | 338 | 252,000 |
| 1995/06/14 | 336 | 336 | 330 | 330 | 278,000 |
| 1995/06/13 | 342 | 343 | 330 | 331 | 245,000 |
| 1995/06/12 | 360 | 360 | 339 | 339 | 351,000 |
| 1995/06/09 | 363 | 373 | 360 | 360 | 1,526,000 |
| 1995/06/08 | 375 | 375 | 367 | 373 | 457,000 |
| 1995/06/07 | 369 | 375 | 368 | 370 | 228,000 |
| 1995/06/06 | 371 | 375 | 367 | 367 | 275,000 |
| 1995/06/05 | 371 | 371 | 363 | 371 | 96,000 |
| 1995/06/02 | 365 | 371 | 360 | 361 | 263,000 |
| 1995/06/01 | 365 | 365 | 360 | 365 | 251,000 |
| 1995/05/31 | 367 | 368 | 351 | 360 | 249,000 |
| 1995/05/30 | 362 | 369 | 362 | 367 | 272,000 |
| 1995/05/29 | 361 | 361 | 354 | 361 | 150,000 |
| 1995/05/26 | 368 | 371 | 361 | 361 | 283,000 |
| 1995/05/25 | 375 | 378 | 353 | 353 | 326,000 |
| 1995/05/24 | 376 | 379 | 370 | 375 | 135,000 |
| 1995/05/23 | 375 | 375 | 362 | 366 | 266,000 |
| 1995/05/22 | 384 | 384 | 370 | 370 | 181,000 |
| 1995/05/19 | 378 | 388 | 371 | 379 | 242,000 |
| 1995/05/18 | 400 | 400 | 377 | 378 | 203,000 |
| 1995/05/17 | 405 | 405 | 398 | 400 | 345,000 |
| 1995/05/16 | 405 | 405 | 395 | 404 | 189,000 |
| 1995/05/15 | 390 | 406 | 390 | 406 | 171,000 |
| 1995/05/12 | 400 | 410 | 384 | 388 | 273,000 |
| 1995/05/11 | 413 | 413 | 396 | 398 | 123,000 |
| 1995/05/10 | 415 | 417 | 408 | 413 | 277,000 |
| 1995/05/09 | 418 | 418 | 412 | 418 | 166,000 |
| 1995/05/08 | 418 | 418 | 408 | 417 | 229,000 |
| 1995/05/02 | 400 | 419 | 400 | 418 | 229,000 |
| 1995/05/01 | 401 | 410 | 401 | 410 | 47,000 |
| 1995/04/28 | 402 | 406 | 401 | 401 | 135,000 |
| 1995/04/27 | 419 | 419 | 405 | 406 | 146,000 |
| 1995/04/26 | 409 | 416 | 409 | 415 | 128,000 |
| 1995/04/25 | 413 | 419 | 405 | 409 | 239,000 |
| 1995/04/24 | 419 | 419 | 411 | 414 | 184,000 |
| 1995/04/21 | 418 | 420 | 414 | 419 | 581,000 |
| 1995/04/20 | 410 | 415 | 409 | 413 | 213,000 |
| 1995/04/19 | 399 | 404 | 388 | 395 | 288,000 |
| 1995/04/18 | 400 | 404 | 396 | 400 | 180,000 |
| 1995/04/17 | 384 | 400 | 384 | 400 | 160,000 |
| 1995/04/14 | 399 | 404 | 393 | 394 | 436,000 |
| 1995/04/13 | 395 | 400 | 389 | 399 | 235,000 |
| 1995/04/12 | 386 | 393 | 384 | 393 | 315,000 |
| 1995/04/11 | 386 | 387 | 382 | 382 | 346,000 |
| 1995/04/10 | 379 | 387 | 362 | 386 | 256,000 |
| 1995/04/07 | 381 | 382 | 372 | 380 | 249,000 |
| 1995/04/06 | 378 | 382 | 370 | 376 | 171,000 |
| 1995/04/05 | 372 | 383 | 356 | 383 | 235,000 |
| 1995/04/04 | 368 | 386 | 350 | 366 | 372,000 |
| 1995/04/03 | 370 | 371 | 351 | 363 | 498,000 |
| 1995/03/31 | 410 | 410 | 378 | 378 | 290,000 |
| 1995/03/30 | 395 | 410 | 391 | 400 | 151,000 |
| 1995/03/29 | 414 | 414 | 394 | 394 | 203,000 |
| 1995/03/28 | 413 | 419 | 405 | 419 | 181,000 |
| 1995/03/27 | 393 | 401 | 390 | 395 | 221,000 |
| 1995/03/24 | 388 | 394 | 380 | 393 | 160,000 |
| 1995/03/23 | 389 | 395 | 388 | 388 | 169,000 |
| 1995/03/22 | 397 | 398 | 385 | 385 | 209,000 |
| 1995/03/20 | 391 | 400 | 385 | 385 | 234,000 |
| 1995/03/17 | 402 | 405 | 395 | 399 | 182,000 |
| 1995/03/16 | 391 | 400 | 390 | 397 | 122,000 |
| 1995/03/15 | 390 | 405 | 390 | 400 | 394,000 |
| 1995/03/14 | 405 | 405 | 390 | 390 | 187,000 |
| 1995/03/13 | 406 | 406 | 391 | 405 | 320,000 |
| 1995/03/10 | 407 | 413 | 396 | 405 | 1,649,000 |
| 1995/03/09 | 410 | 416 | 405 | 409 | 119,000 |
| 1995/03/08 | 409 | 414 | 401 | 414 | 267,000 |
| 1995/03/07 | 420 | 421 | 415 | 416 | 145,000 |
| 1995/03/06 | 420 | 425 | 415 | 416 | 174,000 |
| 1995/03/03 | 415 | 420 | 415 | 415 | 94,000 |
| 1995/03/02 | 415 | 420 | 415 | 415 | 350,000 |
| 1995/03/01 | 402 | 405 | 390 | 405 | 494,000 |
| 1995/02/28 | 401 | 415 | 401 | 406 | 147,000 |
| 1995/02/27 | 405 | 410 | 397 | 400 | 285,000 |
| 1995/02/24 | 425 | 430 | 415 | 415 | 225,000 |
| 1995/02/23 | 431 | 435 | 412 | 425 | 173,000 |
| 1995/02/22 | 440 | 442 | 430 | 430 | 459,000 |
| 1995/02/21 | 435 | 449 | 435 | 435 | 359,000 |
| 1995/02/20 | 448 | 448 | 434 | 434 | 123,000 |
| 1995/02/17 | 433 | 470 | 432 | 443 | 344,000 |
| 1995/02/16 | 433 | 440 | 433 | 438 | 119,000 |
| 1995/02/15 | 442 | 442 | 432 | 435 | 116,000 |
| 1995/02/14 | 445 | 446 | 437 | 446 | 119,000 |
| 1995/02/13 | 449 | 449 | 436 | 449 | 135,000 |
| 1995/02/10 | 435 | 457 | 432 | 457 | 243,000 |
| 1995/02/09 | 439 | 442 | 432 | 432 | 975,000 |
| 1995/02/08 | 447 | 447 | 439 | 442 | 353,000 |
| 1995/02/07 | 443 | 449 | 440 | 447 | 1,047,000 |
| 1995/02/06 | 466 | 466 | 458 | 463 | 2,116,000 |
| 1995/02/03 | 473 | 475 | 460 | 469 | 459,000 |
| 1995/02/02 | 467 | 477 | 456 | 468 | 525,000 |
| 1995/02/01 | 461 | 468 | 461 | 462 | 361,000 |
| 1995/01/31 | 475 | 478 | 456 | 468 | 407,000 |
| 1995/01/30 | 465 | 475 | 457 | 474 | 383,000 |
| 1995/01/27 | 455 | 465 | 453 | 465 | 335,000 |
| 1995/01/26 | 451 | 471 | 451 | 460 | 328,000 |
| 1995/01/25 | 450 | 476 | 446 | 451 | 310,000 |
| 1995/01/24 | 445 | 449 | 435 | 445 | 337,000 |
| 1995/01/23 | 470 | 472 | 445 | 445 | 373,000 |
| 1995/01/20 | 472 | 472 | 469 | 472 | 238,000 |
| 1995/01/19 | 475 | 477 | 473 | 477 | 321,000 |
| 1995/01/18 | 470 | 475 | 470 | 475 | 187,000 |
| 1995/01/17 | 464 | 469 | 459 | 469 | 88,000 |
| 1995/01/13 | 462 | 464 | 457 | 464 | 380,000 |
| 1995/01/12 | 465 | 474 | 457 | 457 | 102,000 |
| 1995/01/11 | 472 | 475 | 460 | 460 | 97,000 |
| 1995/01/10 | 453 | 475 | 453 | 475 | 83,000 |
| 1995/01/09 | 463 | 473 | 458 | 458 | 82,000 |
| 1995/01/06 | 470 | 470 | 458 | 458 | 113,000 |
| 1995/01/05 | 472 | 475 | 467 | 475 | 81,000 |
| 1995/01/04 | 469 | 470 | 469 | 469 | 49,000 |