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 |
|---|---|---|---|---|---|
| 1996/12/30 | 399 | 399 | 391 | 395 | 98,000 |
| 1996/12/27 | 398 | 403 | 395 | 403 | 162,000 |
| 1996/12/26 | 412 | 412 | 381 | 393 | 437,000 |
| 1996/12/25 | 400 | 413 | 400 | 412 | 158,000 |
| 1996/12/24 | 415 | 415 | 400 | 400 | 439,000 |
| 1996/12/20 | 411 | 415 | 407 | 415 | 316,000 |
| 1996/12/19 | 431 | 431 | 410 | 410 | 815,000 |
| 1996/12/18 | 448 | 448 | 422 | 422 | 409,000 |
| 1996/12/17 | 454 | 454 | 446 | 446 | 202,000 |
| 1996/12/16 | 460 | 460 | 453 | 453 | 129,000 |
| 1996/12/13 | 467 | 467 | 435 | 463 | 1,680,000 |
| 1996/12/12 | 463 | 467 | 454 | 467 | 130,000 |
| 1996/12/11 | 463 | 468 | 462 | 468 | 158,000 |
| 1996/12/10 | 463 | 464 | 455 | 461 | 80,000 |
| 1996/12/09 | 460 | 464 | 455 | 464 | 133,000 |
| 1996/12/06 | 475 | 475 | 448 | 448 | 324,000 |
| 1996/12/05 | 453 | 473 | 453 | 472 | 167,000 |
| 1996/12/04 | 453 | 467 | 453 | 458 | 350,000 |
| 1996/12/03 | 451 | 453 | 446 | 449 | 158,000 |
| 1996/12/02 | 466 | 469 | 460 | 460 | 107,000 |
| 1996/11/29 | 465 | 470 | 465 | 465 | 142,000 |
| 1996/11/28 | 467 | 469 | 465 | 465 | 163,000 |
| 1996/11/27 | 475 | 476 | 469 | 476 | 148,000 |
| 1996/11/26 | 476 | 481 | 472 | 480 | 173,000 |
| 1996/11/25 | 486 | 487 | 473 | 481 | 153,000 |
| 1996/11/22 | 475 | 487 | 471 | 487 | 293,000 |
| 1996/11/21 | 485 | 487 | 472 | 480 | 177,000 |
| 1996/11/20 | 473 | 487 | 473 | 487 | 153,000 |
| 1996/11/19 | 467 | 477 | 466 | 472 | 143,000 |
| 1996/11/18 | 482 | 482 | 467 | 467 | 96,000 |
| 1996/11/15 | 480 | 484 | 477 | 477 | 142,000 |
| 1996/11/14 | 480 | 481 | 478 | 478 | 146,000 |
| 1996/11/13 | 489 | 490 | 471 | 478 | 122,000 |
| 1996/11/12 | 485 | 492 | 485 | 491 | 193,000 |
| 1996/11/11 | 489 | 493 | 480 | 480 | 77,000 |
| 1996/11/08 | 466 | 489 | 466 | 488 | 506,000 |
| 1996/11/07 | 484 | 488 | 472 | 475 | 111,000 |
| 1996/11/06 | 475 | 490 | 471 | 484 | 161,000 |
| 1996/11/05 | 476 | 476 | 463 | 463 | 34,000 |
| 1996/11/01 | 471 | 477 | 467 | 477 | 209,000 |
| 1996/10/31 | 474 | 476 | 470 | 470 | 115,000 |
| 1996/10/30 | 480 | 485 | 471 | 483 | 198,000 |
| 1996/10/29 | 480 | 485 | 476 | 485 | 203,000 |
| 1996/10/28 | 471 | 475 | 471 | 475 | 73,000 |
| 1996/10/25 | 474 | 478 | 467 | 470 | 401,000 |
| 1996/10/24 | 476 | 488 | 474 | 484 | 80,000 |
| 1996/10/23 | 479 | 480 | 473 | 473 | 234,000 |
| 1996/10/22 | 481 | 482 | 475 | 480 | 159,000 |
| 1996/10/21 | 497 | 497 | 486 | 486 | 113,000 |
| 1996/10/18 | 490 | 498 | 490 | 497 | 254,000 |
| 1996/10/17 | 480 | 489 | 480 | 489 | 109,000 |
| 1996/10/16 | 490 | 490 | 484 | 490 | 200,000 |
| 1996/10/15 | 475 | 490 | 475 | 490 | 278,000 |
| 1996/10/14 | 475 | 478 | 472 | 474 | 106,000 |
| 1996/10/11 | 471 | 479 | 466 | 479 | 315,000 |
| 1996/10/09 | 474 | 474 | 466 | 466 | 145,000 |
| 1996/10/08 | 470 | 480 | 470 | 478 | 104,000 |
| 1996/10/07 | 477 | 479 | 467 | 470 | 107,000 |
| 1996/10/04 | 478 | 481 | 470 | 472 | 191,000 |
| 1996/10/03 | 487 | 487 | 481 | 483 | 177,000 |
| 1996/10/02 | 481 | 485 | 480 | 485 | 228,000 |
| 1996/10/01 | 483 | 484 | 480 | 480 | 196,000 |
| 1996/09/30 | 487 | 489 | 484 | 485 | 169,000 |
| 1996/09/27 | 486 | 489 | 483 | 487 | 272,000 |
| 1996/09/26 | 491 | 497 | 489 | 491 | 241,000 |
| 1996/09/25 | 485 | 491 | 485 | 491 | 112,000 |
| 1996/09/24 | 496 | 497 | 480 | 490 | 386,000 |
| 1996/09/20 | 497 | 497 | 486 | 486 | 306,000 |
| 1996/09/19 | 487 | 497 | 485 | 497 | 288,000 |
| 1996/09/18 | 488 | 495 | 480 | 485 | 187,000 |
| 1996/09/17 | 480 | 495 | 480 | 488 | 365,000 |
| 1996/09/13 | 467 | 472 | 462 | 465 | 1,480,000 |
| 1996/09/12 | 461 | 470 | 457 | 467 | 85,000 |
| 1996/09/11 | 465 | 471 | 462 | 471 | 140,000 |
| 1996/09/10 | 466 | 466 | 461 | 466 | 241,000 |
| 1996/09/09 | 466 | 467 | 451 | 451 | 236,000 |
| 1996/09/06 | 468 | 470 | 461 | 461 | 720,000 |
| 1996/09/05 | 473 | 478 | 470 | 473 | 200,000 |
| 1996/09/04 | 470 | 472 | 466 | 472 | 218,000 |
| 1996/09/03 | 461 | 469 | 456 | 468 | 126,000 |
| 1996/09/02 | 469 | 472 | 461 | 461 | 110,000 |
| 1996/08/30 | 471 | 473 | 460 | 460 | 371,000 |
| 1996/08/29 | 479 | 481 | 473 | 473 | 113,000 |
| 1996/08/28 | 484 | 488 | 478 | 478 | 96,000 |
| 1996/08/27 | 483 | 488 | 483 | 483 | 67,000 |
| 1996/08/26 | 493 | 493 | 488 | 488 | 183,000 |
| 1996/08/23 | 496 | 500 | 490 | 498 | 191,000 |
| 1996/08/22 | 494 | 500 | 494 | 500 | 131,000 |
| 1996/08/21 | 501 | 509 | 495 | 499 | 325,000 |
| 1996/08/20 | 499 | 500 | 496 | 500 | 547,000 |
| 1996/08/19 | 485 | 494 | 481 | 494 | 144,000 |
| 1996/08/16 | 484 | 484 | 475 | 475 | 214,000 |
| 1996/08/15 | 488 | 495 | 487 | 489 | 102,000 |
| 1996/08/14 | 481 | 488 | 480 | 488 | 196,000 |
| 1996/08/13 | 479 | 489 | 475 | 488 | 250,000 |
| 1996/08/12 | 467 | 471 | 467 | 469 | 120,000 |
| 1996/08/09 | 480 | 480 | 468 | 477 | 422,000 |
| 1996/08/08 | 471 | 480 | 470 | 480 | 481,000 |
| 1996/08/07 | 480 | 485 | 475 | 476 | 137,000 |
| 1996/08/06 | 484 | 484 | 479 | 479 | 101,000 |
| 1996/08/05 | 487 | 492 | 486 | 491 | 103,000 |
| 1996/08/02 | 490 | 497 | 487 | 487 | 183,000 |
| 1996/08/01 | 477 | 493 | 476 | 487 | 273,000 |
| 1996/07/31 | 490 | 495 | 476 | 476 | 366,000 |
| 1996/07/30 | 493 | 497 | 488 | 490 | 311,000 |
| 1996/07/29 | 497 | 502 | 497 | 497 | 675,000 |
| 1996/07/26 | 490 | 495 | 484 | 495 | 574,000 |
| 1996/07/25 | 481 | 486 | 477 | 484 | 261,000 |
| 1996/07/24 | 492 | 492 | 476 | 476 | 320,000 |
| 1996/07/23 | 490 | 502 | 482 | 502 | 555,000 |
| 1996/07/22 | 503 | 503 | 475 | 475 | 642,000 |
| 1996/07/19 | 510 | 510 | 503 | 503 | 195,000 |
| 1996/07/18 | 494 | 505 | 490 | 503 | 238,000 |
| 1996/07/17 | 496 | 514 | 493 | 509 | 358,000 |
| 1996/07/16 | 488 | 490 | 486 | 486 | 125,000 |
| 1996/07/15 | 488 | 498 | 488 | 497 | 119,000 |
| 1996/07/12 | 488 | 494 | 488 | 493 | 246,000 |
| 1996/07/11 | 495 | 500 | 495 | 498 | 89,000 |
| 1996/07/10 | 498 | 498 | 490 | 490 | 66,000 |
| 1996/07/09 | 490 | 490 | 487 | 489 | 77,000 |
| 1996/07/08 | 492 | 497 | 486 | 490 | 169,000 |
| 1996/07/05 | 510 | 511 | 502 | 502 | 120,000 |
| 1996/07/04 | 515 | 515 | 506 | 512 | 126,000 |
| 1996/07/03 | 501 | 515 | 501 | 515 | 248,000 |
| 1996/07/02 | 501 | 504 | 493 | 498 | 84,000 |
| 1996/07/01 | 500 | 506 | 499 | 503 | 232,000 |
| 1996/06/28 | 502 | 504 | 498 | 500 | 271,000 |
| 1996/06/27 | 510 | 515 | 502 | 502 | 176,000 |
| 1996/06/26 | 507 | 516 | 507 | 516 | 148,000 |
| 1996/06/25 | 507 | 514 | 507 | 507 | 242,000 |
| 1996/06/24 | 518 | 518 | 512 | 517 | 163,000 |
| 1996/06/21 | 518 | 519 | 511 | 518 | 641,000 |
| 1996/06/20 | 505 | 514 | 501 | 514 | 382,000 |
| 1996/06/19 | 500 | 510 | 500 | 505 | 550,000 |
| 1996/06/18 | 500 | 505 | 500 | 500 | 422,000 |
| 1996/06/17 | 493 | 505 | 493 | 497 | 608,000 |
| 1996/06/14 | 490 | 500 | 485 | 493 | 1,839,000 |
| 1996/06/13 | 490 | 495 | 485 | 485 | 350,000 |
| 1996/06/12 | 480 | 490 | 477 | 490 | 226,000 |
| 1996/06/11 | 478 | 480 | 475 | 475 | 294,000 |
| 1996/06/10 | 481 | 483 | 478 | 478 | 188,000 |
| 1996/06/07 | 484 | 485 | 476 | 478 | 186,000 |
| 1996/06/06 | 487 | 495 | 481 | 481 | 182,000 |
| 1996/06/05 | 488 | 490 | 483 | 485 | 235,000 |
| 1996/06/04 | 484 | 485 | 479 | 483 | 180,000 |
| 1996/06/03 | 486 | 494 | 477 | 483 | 455,000 |
| 1996/05/31 | 486 | 493 | 485 | 485 | 434,000 |
| 1996/05/30 | 488 | 492 | 485 | 485 | 316,000 |
| 1996/05/29 | 490 | 498 | 487 | 487 | 396,000 |
| 1996/05/28 | 494 | 499 | 486 | 498 | 360,000 |
| 1996/05/27 | 497 | 500 | 485 | 494 | 310,000 |
| 1996/05/24 | 497 | 500 | 492 | 500 | 138,000 |
| 1996/05/23 | 511 | 512 | 490 | 497 | 429,000 |
| 1996/05/22 | 512 | 516 | 509 | 510 | 378,000 |
| 1996/05/21 | 516 | 516 | 504 | 512 | 278,000 |
| 1996/05/20 | 503 | 519 | 503 | 517 | 492,000 |
| 1996/05/17 | 498 | 512 | 498 | 503 | 237,000 |
| 1996/05/16 | 510 | 520 | 510 | 515 | 365,000 |
| 1996/05/15 | 488 | 523 | 488 | 520 | 490,000 |
| 1996/05/14 | 487 | 491 | 482 | 485 | 96,000 |
| 1996/05/13 | 492 | 492 | 482 | 482 | 154,000 |
| 1996/05/10 | 489 | 491 | 485 | 487 | 460,000 |
| 1996/05/09 | 504 | 507 | 487 | 491 | 362,000 |
| 1996/05/08 | 489 | 507 | 489 | 507 | 253,000 |
| 1996/05/07 | 498 | 499 | 487 | 489 | 543,000 |
| 1996/05/02 | 496 | 504 | 495 | 500 | 294,000 |
| 1996/05/01 | 506 | 511 | 502 | 502 | 276,000 |
| 1996/04/30 | 518 | 520 | 510 | 510 | 347,000 |
| 1996/04/26 | 518 | 525 | 517 | 520 | 390,000 |
| 1996/04/25 | 521 | 525 | 519 | 519 | 324,000 |
| 1996/04/24 | 532 | 534 | 516 | 516 | 479,000 |
| 1996/04/23 | 530 | 536 | 526 | 531 | 640,000 |
| 1996/04/22 | 518 | 527 | 517 | 525 | 557,000 |
| 1996/04/19 | 524 | 524 | 517 | 518 | 329,000 |
| 1996/04/18 | 517 | 526 | 516 | 523 | 424,000 |
| 1996/04/17 | 523 | 526 | 517 | 517 | 686,000 |
| 1996/04/16 | 515 | 536 | 515 | 518 | 1,545,000 |
| 1996/04/15 | 519 | 520 | 513 | 516 | 373,000 |
| 1996/04/12 | 515 | 520 | 515 | 515 | 850,000 |
| 1996/04/11 | 514 | 515 | 508 | 514 | 482,000 |
| 1996/04/10 | 525 | 525 | 511 | 513 | 525,000 |
| 1996/04/09 | 510 | 525 | 509 | 525 | 894,000 |
| 1996/04/08 | 506 | 512 | 506 | 506 | 305,000 |
| 1996/04/05 | 506 | 511 | 506 | 511 | 255,000 |
| 1996/04/04 | 514 | 514 | 506 | 506 | 371,000 |
| 1996/04/03 | 501 | 514 | 500 | 514 | 803,000 |
| 1996/04/02 | 492 | 501 | 490 | 501 | 390,000 |
| 1996/04/01 | 490 | 500 | 490 | 496 | 469,000 |
| 1996/03/29 | 489 | 495 | 489 | 495 | 227,000 |
| 1996/03/28 | 490 | 498 | 490 | 494 | 392,000 |
| 1996/03/27 | 480 | 495 | 477 | 495 | 282,000 |
| 1996/03/26 | 489 | 491 | 480 | 480 | 352,000 |
| 1996/03/25 | 485 | 493 | 483 | 491 | 263,000 |
| 1996/03/22 | 471 | 480 | 470 | 480 | 314,000 |
| 1996/03/21 | 473 | 480 | 470 | 471 | 323,000 |
| 1996/03/19 | 473 | 485 | 468 | 473 | 360,000 |
| 1996/03/18 | 467 | 479 | 465 | 472 | 162,000 |
| 1996/03/15 | 458 | 470 | 457 | 457 | 342,000 |
| 1996/03/14 | 451 | 457 | 449 | 457 | 195,000 |
| 1996/03/13 | 460 | 462 | 450 | 453 | 214,000 |
| 1996/03/12 | 470 | 472 | 466 | 467 | 231,000 |
| 1996/03/11 | 468 | 468 | 466 | 467 | 230,000 |
| 1996/03/08 | 465 | 475 | 465 | 475 | 3,227,000 |
| 1996/03/07 | 472 | 475 | 465 | 470 | 187,000 |
| 1996/03/06 | 473 | 475 | 467 | 474 | 317,000 |
| 1996/03/05 | 470 | 485 | 470 | 480 | 186,000 |
| 1996/03/04 | 472 | 476 | 464 | 467 | 124,000 |
| 1996/03/01 | 466 | 473 | 459 | 472 | 204,000 |
| 1996/02/29 | 461 | 470 | 461 | 468 | 206,000 |
| 1996/02/28 | 465 | 473 | 456 | 456 | 147,000 |
| 1996/02/27 | 480 | 480 | 454 | 455 | 317,000 |
| 1996/02/26 | 470 | 478 | 465 | 478 | 264,000 |
| 1996/02/23 | 471 | 471 | 455 | 455 | 262,000 |
| 1996/02/22 | 470 | 472 | 466 | 466 | 225,000 |
| 1996/02/21 | 484 | 484 | 465 | 467 | 328,000 |
| 1996/02/20 | 478 | 484 | 471 | 480 | 329,000 |
| 1996/02/19 | 485 | 485 | 472 | 478 | 188,000 |
| 1996/02/16 | 481 | 485 | 470 | 485 | 402,000 |
| 1996/02/15 | 488 | 490 | 470 | 472 | 323,000 |
| 1996/02/14 | 482 | 505 | 482 | 493 | 547,000 |
| 1996/02/13 | 506 | 508 | 480 | 480 | 451,000 |
| 1996/02/09 | 520 | 522 | 503 | 506 | 1,421,000 |
| 1996/02/08 | 484 | 551 | 481 | 520 | 4,209,000 |
| 1996/02/07 | 453 | 478 | 452 | 476 | 941,000 |
| 1996/02/06 | 447 | 458 | 447 | 458 | 373,000 |
| 1996/02/05 | 466 | 470 | 446 | 446 | 320,000 |
| 1996/02/02 | 466 | 473 | 466 | 468 | 503,000 |
| 1996/02/01 | 462 | 470 | 462 | 470 | 502,000 |
| 1996/01/31 | 465 | 470 | 461 | 461 | 473,000 |
| 1996/01/30 | 460 | 470 | 460 | 468 | 439,000 |
| 1996/01/29 | 465 | 465 | 455 | 465 | 258,000 |
| 1996/01/26 | 448 | 465 | 448 | 465 | 290,000 |
| 1996/01/25 | 448 | 455 | 445 | 451 | 701,000 |
| 1996/01/24 | 444 | 445 | 435 | 445 | 243,000 |
| 1996/01/23 | 436 | 448 | 436 | 440 | 293,000 |
| 1996/01/22 | 420 | 440 | 420 | 433 | 182,000 |
| 1996/01/19 | 435 | 435 | 425 | 428 | 248,000 |
| 1996/01/18 | 441 | 444 | 435 | 435 | 503,000 |
| 1996/01/17 | 447 | 450 | 443 | 449 | 283,000 |
| 1996/01/16 | 446 | 451 | 445 | 449 | 264,000 |
| 1996/01/12 | 448 | 450 | 440 | 446 | 522,000 |
| 1996/01/11 | 448 | 450 | 440 | 448 | 238,000 |
| 1996/01/10 | 443 | 450 | 443 | 450 | 324,000 |
| 1996/01/09 | 444 | 453 | 443 | 445 | 386,000 |
| 1996/01/08 | 437 | 450 | 437 | 444 | 336,000 |
| 1996/01/05 | 427 | 438 | 426 | 437 | 410,000 |
| 1996/01/04 | 429 | 436 | 428 | 429 | 162,000 |