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
2001/12/28 91 92 89 92 175,000
2001/12/27 92 92 89 92 193,000
2001/12/26 92 94 90 93 169,000
2001/12/25 87 92 87 92 306,000
2001/12/21 88 89 87 87 521,000
2001/12/20 88 91 87 87 518,000
2001/12/19 79 89 79 84 438,000
2001/12/18 85 89 75 78 736,000
2001/12/17 94 95 86 86 486,000
2001/12/14 94 99 94 95 537,000
2001/12/13 102 104 99 100 226,000
2001/12/12 100 104 96 101 540,000
2001/12/11 96 99 95 95 723,000
2001/12/10 94 96 90 96 369,000
2001/12/07 103 104 98 98 423,000
2001/12/06 109 109 103 106 326,000
2001/12/05 114 114 104 111 409,000
2001/12/04 115 115 110 114 370,000
2001/12/03 117 119 115 116 158,000
2001/11/30 118 120 117 117 150,000
2001/11/29 117 118 116 118 160,000
2001/11/28 121 122 118 118 216,000
2001/11/27 124 126 120 123 445,000
2001/11/26 121 122 117 120 347,000
2001/11/22 121 122 115 120 354,000
2001/11/21 120 123 120 122 336,000
2001/11/20 122 123 120 120 148,000
2001/11/19 118 121 118 120 86,000
2001/11/16 117 121 117 119 139,000
2001/11/15 119 120 116 120 180,000
2001/11/14 119 121 117 119 298,000
2001/11/13 117 119 115 119 242,000
2001/11/12 118 119 117 117 74,000
2001/11/09 116 119 115 118 324,000
2001/11/08 118 120 117 118 151,000
2001/11/07 126 126 118 120 217,000
2001/11/06 124 125 121 122 182,000
2001/11/05 123 126 123 126 532,000
2001/11/02 124 124 121 122 242,000
2001/11/01 126 128 121 124 443,000
2001/10/31 127 128 126 128 161,000
2001/10/30 127 128 125 127 513,000
2001/10/29 131 132 128 128 243,000
2001/10/26 134 134 131 132 286,000
2001/10/25 132 134 130 133 318,000
2001/10/24 131 132 130 130 347,000
2001/10/23 132 134 128 131 459,000
2001/10/22 130 133 129 133 457,000
2001/10/19 132 133 129 129 364,000
2001/10/18 125 131 124 129 707,000
2001/10/17 127 129 125 126 552,000
2001/10/16 131 133 128 130 401,000
2001/10/15 134 136 131 133 631,000
2001/10/12 140 143 136 139 592,000
2001/10/11 136 142 135 139 1,247,000
2001/10/10 134 137 130 134 1,012,000
2001/10/09 126 132 124 132 1,018,000
2001/10/05 130 130 123 125 1,321,000
2001/10/04 129 131 128 130 1,044,000
2001/10/03 128 129 124 126 776,000
2001/10/02 118 125 116 125 1,213,000
2001/10/01 118 120 112 117 430,000
2001/09/28 113 116 111 116 305,000
2001/09/27 109 112 104 112 836,000
2001/09/26 113 115 112 113 202,000
2001/09/25 119 119 113 114 242,000
2001/09/21 115 115 110 112 808,000
2001/09/20 120 121 113 117 690,000
2001/09/19 120 122 118 120 587,000
2001/09/18 116 122 116 120 864,000
2001/09/17 120 121 115 117 738,000
2001/09/14 127 129 121 128 1,190,000
2001/09/13 119 123 118 123 659,000
2001/09/12 108 127 108 121 1,532,000
2001/09/11 132 134 127 131 1,064,000
2001/09/10 136 140 131 133 1,138,000
2001/09/07 141 144 140 141 696,000
2001/09/06 140 146 138 146 783,000
2001/09/05 145 146 142 145 955,000
2001/09/04 145 149 141 148 1,056,000
2001/09/03 150 153 144 150 1,269,000
2001/08/31 145 152 145 151 1,093,000
2001/08/30 153 157 149 152 1,655,000
2001/08/29 161 165 156 158 2,587,000
2001/08/28 175 175 163 165 2,049,000
2001/08/27 168 175 166 170 3,659,000
2001/08/24 167 168 161 163 2,052,000
2001/08/23 173 177 166 168 6,985,000
2001/08/22 157 171 156 171 9,222,000
2001/08/21 151 159 151 156 6,285,000
2001/08/20 150 155 148 150 3,181,000
2001/08/17 144 157 141 153 8,715,000
2001/08/16 146 146 142 144 2,638,000
2001/08/15 141 146 139 146 2,979,000
2001/08/14 135 141 135 141 1,137,000
2001/08/13 142 143 136 137 1,219,000
2001/08/10 143 145 140 140 2,321,000
2001/08/09 140 144 139 142 2,958,000
2001/08/08 136 145 135 141 4,909,000
2001/08/07 137 138 134 136 1,236,000
2001/08/06 133 139 131 138 2,974,000
2001/08/03 133 138 131 134 1,665,000
2001/08/02 135 137 129 133 2,841,000
2001/08/01 137 141 134 136 8,652,000
2001/07/31 130 136 128 135 5,949,000
2001/07/30 121 127 121 126 2,327,000
2001/07/27 118 120 118 119 309,000
2001/07/26 119 120 118 118 348,000
2001/07/25 118 120 118 118 295,000
2001/07/24 116 120 116 120 984,000
2001/07/23 122 122 116 119 853,000
2001/07/19 119 121 118 121 353,000
2001/07/18 119 120 118 119 191,000
2001/07/17 120 120 118 119 191,000
2001/07/16 119 120 117 119 133,000
2001/07/13 122 122 119 121 129,000
2001/07/12 121 123 120 122 192,000
2001/07/11 123 123 119 121 286,000
2001/07/10 120 126 120 126 702,000
2001/07/09 117 119 115 119 502,000
2001/07/06 120 120 115 118 660,000
2001/07/05 123 123 116 120 880,000
2001/07/04 131 131 123 123 866,000
2001/07/03 133 133 128 131 809,000
2001/07/02 130 133 130 133 1,130,000
2001/06/29 133 133 130 130 660,000
2001/06/28 129 134 129 132 1,404,000
2001/06/27 130 131 128 129 803,000
2001/06/26 128 131 127 129 843,000
2001/06/25 129 133 128 129 1,772,000
2001/06/22 123 130 122 128 3,190,000
2001/06/21 123 124 121 121 621,000
2001/06/20 124 126 120 121 1,067,000
2001/06/19 126 127 123 125 1,482,000
2001/06/18 127 128 121 125 2,403,000
2001/06/15 117 126 116 123 3,849,000
2001/06/14 113 124 113 122 1,777,000
2001/06/13 116 117 113 113 801,000
2001/06/12 118 118 113 115 955,000
2001/06/11 122 124 117 119 2,362,000
2001/06/08 116 124 114 122 4,352,000
2001/06/07 117 117 114 116 3,038,000
2001/06/06 110 119 109 117 8,927,000
2001/06/05 102 108 102 108 2,364,000
2001/06/04 100 102 100 101 125,000
2001/06/01 101 102 100 101 186,000
2001/05/31 101 101 100 100 123,000
2001/05/30 103 105 101 101 455,000
2001/05/29 99 107 99 105 586,000
2001/05/28 98 100 98 100 68,000
2001/05/25 102 102 99 100 209,000
2001/05/24 101 102 101 101 111,000
2001/05/23 102 104 102 102 116,000
2001/05/22 102 105 102 103 237,000
2001/05/21 103 104 102 102 301,000
2001/05/18 100 103 99 99 202,000
2001/05/17 99 99 97 99 169,000
2001/05/16 99 100 98 100 176,000
2001/05/15 99 100 99 99 74,000
2001/05/14 100 101 99 99 129,000
2001/05/11 102 102 100 100 92,000
2001/05/10 100 103 99 99 105,000
2001/05/09 100 100 97 98 193,000
2001/05/08 104 105 101 103 295,000
2001/05/07 107 108 105 105 379,000
2001/05/02 110 110 106 107 675,000
2001/05/01 107 110 106 110 448,000
2001/04/27 112 113 103 109 887,000
2001/04/26 111 112 110 111 686,000
2001/04/25 107 113 106 110 1,239,000
2001/04/24 105 107 104 107 427,000
2001/04/23 105 109 104 104 1,245,000
2001/04/20 104 104 102 103 129,000
2001/04/19 105 105 102 104 162,000
2001/04/18 103 105 102 105 241,000
2001/04/17 109 109 103 105 341,000
2001/04/16 103 110 102 109 889,000
2001/04/13 103 103 101 101 214,000
2001/04/12 102 102 99 100 150,000
2001/04/11 100 102 98 102 241,000
2001/04/10 98 100 98 98 178,000
2001/04/09 101 101 97 99 141,000
2001/04/06 103 103 95 99 661,000
2001/04/05 102 106 101 102 1,044,000
2001/04/04 101 103 99 100 335,000
2001/04/03 97 104 97 104 1,132,000
2001/04/02 94 96 93 96 198,000
2001/03/30 94 96 92 92 214,000
2001/03/29 96 97 92 92 252,000
2001/03/28 101 101 96 96 284,000
2001/03/27 104 105 99 101 1,466,000
2001/03/26 88 94 87 94 619,000
2001/03/23 90 90 88 89 123,000
2001/03/22 90 90 88 90 112,000
2001/03/21 89 91 87 91 322,000
2001/03/19 87 88 85 86 167,000
2001/03/16 88 88 84 84 111,000
2001/03/15 86 87 83 84 208,000
2001/03/14 86 86 84 86 189,000
2001/03/13 87 88 85 86 227,000
2001/03/12 90 91 87 87 429,000
2001/03/09 91 91 90 91 309,000
2001/03/08 90 90 89 89 160,000
2001/03/07 90 91 89 91 58,000
2001/03/06 90 91 89 91 138,000
2001/03/05 91 91 90 90 178,000
2001/03/02 92 92 90 92 257,000
2001/03/01 92 92 91 92 81,000
2001/02/28 92 93 91 91 167,000
2001/02/27 92 94 91 93 281,000
2001/02/26 92 93 91 92 77,000
2001/02/23 91 93 91 93 159,000
2001/02/22 91 93 91 91 124,000
2001/02/21 93 94 92 92 300,000
2001/02/20 92 93 90 91 375,000
2001/02/19 93 93 92 93 61,000
2001/02/16 94 96 93 94 359,000
2001/02/15 92 93 91 92 188,000
2001/02/14 91 92 90 92 96,000
2001/02/13 90 91 89 90 108,000
2001/02/09 89 90 89 89 40,000
2001/02/08 89 90 89 89 54,000
2001/02/07 89 90 89 90 51,000
2001/02/06 90 90 89 89 88,000
2001/02/05 92 92 90 90 100,000
2001/02/02 92 92 91 91 46,000
2001/02/01 92 92 91 92 92,000
2001/01/31 92 93 92 93 118,000
2001/01/30 93 93 91 93 114,000
2001/01/29 90 91 90 90 54,000
2001/01/26 91 92 90 90 150,000
2001/01/25 91 92 91 92 84,000
2001/01/24 93 93 92 92 176,000
2001/01/23 93 94 92 94 50,000
2001/01/22 94 94 92 94 201,000
2001/01/19 94 94 91 92 126,000
2001/01/18 93 94 92 92 184,000
2001/01/17 93 93 92 93 103,000
2001/01/16 93 93 91 93 95,000
2001/01/15 94 94 91 91 95,000
2001/01/12 90 94 89 92 552,000
2001/01/11 90 92 88 88 138,000
2001/01/10 91 92 89 90 111,000
2001/01/09 89 91 88 91 123,000
2001/01/05 89 91 87 89 274,000
2001/01/04 91 92 90 90 62,000

このページの先頭へ