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
2000/12/29 91 92 91 91 75,000
2000/12/28 93 93 91 91 292,000
2000/12/27 95 95 92 95 86,000
2000/12/26 95 95 92 92 174,000
2000/12/25 92 95 92 94 164,000
2000/12/22 95 95 92 92 157,000
2000/12/21 95 95 92 94 266,000
2000/12/20 95 96 92 92 291,000
2000/12/19 96 98 95 96 275,000
2000/12/18 99 99 96 97 189,000
2000/12/15 100 101 97 99 179,000
2000/12/14 102 103 97 97 509,000
2000/12/13 108 109 101 103 1,243,000
2000/12/12 97 106 97 103 2,183,000
2000/12/11 95 96 95 95 233,000
2000/12/08 93 96 93 94 227,000
2000/12/07 94 96 93 96 99,000
2000/12/06 96 97 95 96 145,000
2000/12/05 98 98 96 98 203,000
2000/12/04 97 98 94 98 534,000
2000/12/01 95 99 95 96 428,000
2000/11/30 95 98 95 97 462,000
2000/11/29 94 95 93 93 177,000
2000/11/28 96 96 94 95 101,000
2000/11/27 98 98 94 96 174,000
2000/11/24 97 98 96 98 162,000
2000/11/22 95 97 94 96 84,000
2000/11/21 96 98 94 98 617,000
2000/11/20 95 95 94 95 173,000
2000/11/17 93 95 93 94 163,000
2000/11/16 93 95 92 93 448,000
2000/11/15 93 94 91 92 233,000
2000/11/14 93 93 91 92 135,000
2000/11/13 93 93 92 92 160,000
2000/11/10 91 93 91 93 130,000
2000/11/09 93 94 90 92 211,000
2000/11/08 91 93 91 92 184,000
2000/11/07 93 94 91 93 94,000
2000/11/06 92 94 91 93 135,000
2000/11/02 90 91 90 91 90,000
2000/11/01 91 92 89 90 190,000
2000/10/31 92 93 90 91 92,000
2000/10/30 93 94 91 93 81,000
2000/10/27 93 94 91 91 87,000
2000/10/26 93 94 91 93 100,000
2000/10/25 94 95 90 92 109,000
2000/10/24 94 95 93 93 143,000
2000/10/23 95 96 94 94 353,000
2000/10/20 93 94 89 94 290,000
2000/10/19 91 93 90 92 204,000
2000/10/18 94 95 92 94 261,000
2000/10/17 96 96 93 95 256,000
2000/10/16 94 96 94 96 151,000
2000/10/13 94 95 92 92 240,000
2000/10/12 95 96 94 95 207,000
2000/10/11 95 96 93 95 237,000
2000/10/10 95 96 93 96 170,000
2000/10/06 94 97 93 96 150,000
2000/10/05 94 94 92 94 154,000
2000/10/04 93 94 92 93 171,000
2000/10/03 97 97 95 96 106,000
2000/10/02 96 98 96 97 148,000
2000/09/29 96 98 96 98 192,000
2000/09/28 99 99 96 96 203,000
2000/09/27 99 99 96 99 265,000
2000/09/26 99 99 97 99 302,000
2000/09/25 97 99 97 99 263,000
2000/09/22 95 97 93 94 365,000
2000/09/21 96 97 95 97 298,000
2000/09/20 94 95 92 95 293,000
2000/09/19 93 94 91 94 403,000
2000/09/18 93 93 92 93 243,000
2000/09/14 91 93 91 93 412,000
2000/09/13 90 92 90 92 184,000
2000/09/12 91 92 90 90 142,000
2000/09/11 91 92 90 92 206,000
2000/09/08 93 93 91 92 295,000
2000/09/07 93 93 91 92 240,000
2000/09/06 91 93 91 93 263,000
2000/09/05 92 93 90 92 258,000
2000/09/04 92 93 90 93 204,000
2000/09/01 92 93 91 93 289,000
2000/08/31 92 93 90 91 154,000
2000/08/30 91 93 90 93 234,000
2000/08/29 91 94 91 94 301,000
2000/08/28 91 92 90 92 274,000
2000/08/25 91 92 89 92 363,000
2000/08/24 90 90 87 87 600,000
2000/08/23 90 90 89 89 152,000
2000/08/22 90 90 89 90 207,000
2000/08/21 93 93 90 90 568,000
2000/08/18 91 92 90 92 352,000
2000/08/17 92 92 90 91 375,000
2000/08/16 93 94 91 93 210,000
2000/08/15 93 94 92 94 75,000
2000/08/14 93 93 92 93 65,000
2000/08/11 92 94 92 93 86,000
2000/08/10 93 93 92 93 48,000
2000/08/09 92 93 91 92 63,000
2000/08/08 92 93 91 93 59,000
2000/08/07 93 93 91 93 100,000
2000/08/04 92 93 91 92 302,000
2000/08/03 91 93 91 92 134,000
2000/08/02 92 95 91 91 81,000
2000/08/01 92 96 92 93 137,000
2000/07/31 91 92 90 90 209,000
2000/07/28 95 96 92 93 286,000
2000/07/27 98 98 95 95 313,000
2000/07/26 99 100 98 98 178,000
2000/07/25 99 100 98 98 241,000
2000/07/24 102 102 100 101 360,000
2000/07/21 103 104 101 104 384,000
2000/07/19 100 102 100 100 362,000
2000/07/18 107 108 102 103 510,000
2000/07/17 107 111 106 106 742,000
2000/07/14 105 109 105 107 534,000
2000/07/13 109 109 104 107 1,194,000
2000/07/12 101 114 101 114 1,838,000
2000/07/11 101 101 99 101 898,000
2000/07/10 100 103 99 101 471,000
2000/07/07 100 101 98 101 297,000
2000/07/06 100 100 97 98 458,000
2000/07/05 105 107 99 101 1,723,000
2000/07/04 100 108 98 108 3,155,000
2000/07/03 94 99 93 98 1,334,000
2000/06/30 91 93 91 93 329,000
2000/06/29 91 92 90 91 328,000
2000/06/28 92 92 90 91 168,000
2000/06/27 90 91 90 91 233,000
2000/06/26 91 91 88 89 536,000
2000/06/23 91 92 90 90 208,000
2000/06/22 93 93 91 92 370,000
2000/06/21 94 94 92 93 315,000
2000/06/20 94 94 92 93 274,000
2000/06/19 93 94 92 93 320,000
2000/06/16 94 95 91 91 392,000
2000/06/15 95 96 93 94 532,000
2000/06/14 96 96 94 95 719,000
2000/06/13 92 95 91 93 1,427,000
2000/06/12 90 91 89 91 953,000
2000/06/09 88 90 88 90 795,000
2000/06/08 88 91 88 90 386,000
2000/06/07 90 91 88 90 471,000
2000/06/06 89 91 89 90 151,000
2000/06/05 91 92 90 91 230,000
2000/06/02 89 91 89 90 179,000
2000/06/01 91 91 89 91 144,000
2000/05/31 90 91 90 91 196,000
2000/05/30 92 92 89 90 424,000
2000/05/29 90 93 90 93 176,000
2000/05/26 93 93 90 91 212,000
2000/05/25 92 93 91 93 628,000
2000/05/24 87 90 87 90 241,000
2000/05/23 89 90 86 89 407,000
2000/05/22 92 92 89 89 463,000
2000/05/19 90 92 90 92 321,000
2000/05/18 93 93 90 91 504,000
2000/05/17 94 94 91 92 485,000
2000/05/16 95 95 92 92 391,000
2000/05/15 94 96 93 93 654,000
2000/05/12 93 95 91 92 398,000
2000/05/11 92 93 90 93 279,000
2000/05/10 94 94 92 94 249,000
2000/05/09 97 97 94 94 304,000
2000/05/08 93 96 92 95 409,000
2000/05/02 89 92 88 92 290,000
2000/05/01 82 88 82 88 677,000
2000/04/28 83 85 82 83 711,000
2000/04/27 87 87 84 85 1,029,000
2000/04/26 88 88 85 87 1,023,000
2000/04/25 90 90 86 87 1,019,000
2000/04/24 90 93 86 87 1,960,000
2000/04/21 94 94 80 80 7,218,000
2000/04/20 96 97 90 90 2,572,000
2000/04/19 97 104 92 98 2,222,000
2000/04/18 100 100 90 97 2,208,000
2000/04/17 75 109 75 108 3,509,000
2000/04/14 121 125 121 125 794,000
2000/04/13 121 126 121 126 453,000
2000/04/12 119 123 119 123 277,000
2000/04/11 121 123 119 119 239,000
2000/04/10 121 123 121 121 158,000
2000/04/07 124 125 121 121 181,000
2000/04/06 123 125 121 122 267,000
2000/04/05 122 125 120 121 231,000
2000/04/04 124 124 120 122 158,000
2000/04/03 123 127 120 125 212,000
2000/03/31 123 125 116 123 385,000
2000/03/30 121 126 119 120 308,000
2000/03/29 124 126 121 124 195,000
2000/03/28 125 128 121 126 194,000
2000/03/27 120 128 119 125 450,000
2000/03/24 123 125 119 125 339,000
2000/03/23 120 124 118 124 392,000
2000/03/22 121 124 114 124 690,000
2000/03/21 128 130 123 125 311,000
2000/03/17 125 125 119 125 384,000
2000/03/16 124 126 120 123 355,000
2000/03/15 130 130 122 126 245,000
2000/03/14 133 134 127 132 231,000
2000/03/13 130 134 129 134 729,000
2000/03/10 136 136 127 127 2,359,000
2000/03/09 120 128 119 127 456,000
2000/03/08 128 128 120 125 519,000
2000/03/07 127 129 125 129 532,000
2000/03/06 123 125 121 124 561,000
2000/03/03 118 120 115 120 273,000
2000/03/02 118 118 111 116 307,000
2000/03/01 110 120 109 118 298,000
2000/02/29 111 112 110 112 274,000
2000/02/28 109 112 108 109 424,000
2000/02/25 112 112 109 110 375,000
2000/02/24 110 113 109 112 301,000
2000/02/23 111 113 110 112 225,000
2000/02/22 109 112 109 110 410,000
2000/02/21 113 115 110 112 368,000
2000/02/18 112 113 109 113 400,000
2000/02/17 121 121 112 116 226,000
2000/02/16 115 123 114 123 355,000
2000/02/15 114 119 110 118 339,000
2000/02/14 118 118 115 115 247,000
2000/02/10 116 119 116 118 476,000
2000/02/09 118 118 116 118 266,000
2000/02/08 115 119 115 118 257,000
2000/02/07 117 118 115 117 142,000
2000/02/04 117 120 115 116 549,000
2000/02/03 118 118 113 117 550,000
2000/02/02 118 123 118 118 270,000
2000/02/01 117 123 117 121 260,000
2000/01/31 118 120 116 119 317,000
2000/01/28 119 123 113 117 608,000
2000/01/27 120 125 119 119 284,000
2000/01/26 125 127 121 125 338,000
2000/01/25 135 136 125 127 753,000
2000/01/24 129 143 126 135 1,665,000
2000/01/21 129 129 126 128 500,000
2000/01/20 130 131 127 129 650,000
2000/01/19 128 133 127 130 1,361,000
2000/01/18 120 123 116 123 498,000
2000/01/17 114 120 113 119 518,000
2000/01/14 104 119 103 115 944,000
2000/01/13 105 105 102 104 213,000
2000/01/12 102 105 102 103 298,000
2000/01/11 107 107 102 105 244,000
2000/01/07 103 105 100 103 312,000
2000/01/06 107 107 103 103 357,000
2000/01/05 110 114 105 111 431,000
2000/01/04 105 105 100 102 177,000

このページの先頭へ