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
2002/12/30 75 78 75 76 28,000
2002/12/27 74 78 74 78 191,000
2002/12/26 74 76 74 75 89,000
2002/12/25 77 77 74 75 285,000
2002/12/24 78 78 76 76 458,000
2002/12/20 74 78 73 77 278,000
2002/12/19 72 74 71 74 385,000
2002/12/18 76 77 73 73 326,000
2002/12/17 75 76 74 75 361,000
2002/12/16 78 78 74 75 353,000
2002/12/13 78 81 78 78 770,000
2002/12/12 78 86 78 81 771,000
2002/12/11 80 80 76 78 254,000
2002/12/10 78 80 78 80 177,000
2002/12/09 80 81 78 80 160,000
2002/12/06 81 81 78 80 135,000
2002/12/05 82 83 80 82 120,000
2002/12/04 82 82 80 80 189,000
2002/12/03 85 86 83 83 220,000
2002/12/02 82 85 82 85 128,000
2002/11/29 85 85 82 83 330,000
2002/11/28 83 86 82 85 430,000
2002/11/27 82 85 80 81 330,000
2002/11/26 89 89 81 84 253,000
2002/11/25 87 89 86 88 411,000
2002/11/22 82 86 79 85 535,000
2002/11/21 80 81 77 81 346,000
2002/11/20 71 77 70 76 244,000
2002/11/19 70 71 68 70 354,000
2002/11/18 75 76 72 72 150,000
2002/11/15 75 77 75 76 124,000
2002/11/14 77 79 75 75 248,000
2002/11/13 78 80 77 77 222,000
2002/11/12 78 80 77 78 299,000
2002/11/11 83 84 77 77 569,000
2002/11/08 85 85 83 83 163,000
2002/11/07 85 85 84 85 148,000
2002/11/06 84 86 83 85 165,000
2002/11/05 85 86 84 86 252,000
2002/11/01 83 84 83 84 182,000
2002/10/31 88 88 83 85 605,000
2002/10/30 90 90 88 90 200,000
2002/10/29 88 90 88 89 65,000
2002/10/28 88 89 85 88 127,000
2002/10/25 86 88 85 88 238,000
2002/10/24 90 90 86 86 180,000
2002/10/23 90 90 88 90 215,000
2002/10/22 91 91 89 90 342,000
2002/10/21 92 93 88 90 1,411,000
2002/10/18 95 95 94 94 146,000
2002/10/17 93 94 92 93 141,000
2002/10/16 95 95 93 93 145,000
2002/10/15 93 95 91 95 131,000
2002/10/11 92 93 91 93 269,000
2002/10/10 91 92 87 92 358,000
2002/10/09 92 93 91 91 244,000
2002/10/08 91 92 90 92 236,000
2002/10/07 93 94 90 91 219,000
2002/10/04 97 98 96 98 153,000
2002/10/03 101 103 97 97 271,000
2002/10/02 103 104 100 100 185,000
2002/10/01 101 102 100 102 194,000
2002/09/30 103 106 103 103 201,000
2002/09/27 103 106 102 105 428,000
2002/09/26 100 103 100 102 167,000
2002/09/25 102 102 99 100 191,000
2002/09/24 102 102 97 100 310,000
2002/09/20 98 99 96 98 183,000
2002/09/19 95 99 95 99 234,000
2002/09/18 95 96 93 95 98,000
2002/09/17 91 97 91 97 166,000
2002/09/13 95 95 91 92 654,000
2002/09/12 96 97 96 96 129,000
2002/09/11 95 97 95 97 122,000
2002/09/10 99 100 97 97 142,000
2002/09/09 95 99 95 98 223,000
2002/09/06 95 95 93 94 213,000
2002/09/05 94 98 93 95 370,000
2002/09/04 90 93 88 92 500,000
2002/09/03 100 100 94 94 458,000
2002/09/02 101 102 99 100 283,000
2002/08/30 102 104 101 104 303,000
2002/08/29 105 106 103 103 293,000
2002/08/28 108 108 106 106 136,000
2002/08/27 108 109 106 108 221,000
2002/08/26 108 110 107 109 296,000
2002/08/23 111 111 109 109 157,000
2002/08/22 108 110 107 107 334,000
2002/08/21 108 111 108 110 300,000
2002/08/20 112 112 109 109 396,000
2002/08/19 111 112 110 111 148,000
2002/08/16 112 113 111 111 147,000
2002/08/15 113 113 112 113 81,000
2002/08/14 111 113 111 112 83,000
2002/08/13 113 114 111 112 134,000
2002/08/12 113 115 112 112 158,000
2002/08/09 115 116 114 116 188,000
2002/08/08 113 116 113 114 190,000
2002/08/07 113 113 112 113 202,000
2002/08/06 113 114 110 110 359,000
2002/08/05 116 117 114 114 265,000
2002/08/02 118 118 116 116 260,000
2002/08/01 118 118 117 118 167,000
2002/07/31 119 119 118 118 179,000
2002/07/30 120 120 118 119 174,000
2002/07/29 117 120 114 120 674,000
2002/07/26 117 117 114 117 349,000
2002/07/25 116 118 115 117 232,000
2002/07/24 112 114 111 112 260,000
2002/07/23 111 113 111 112 266,000
2002/07/22 114 114 111 112 268,000
2002/07/19 114 114 112 112 166,000
2002/07/18 112 114 112 113 141,000
2002/07/17 113 114 110 111 321,000
2002/07/16 115 116 113 113 353,000
2002/07/15 115 116 115 115 266,000
2002/07/12 118 118 117 117 212,000
2002/07/11 118 119 117 119 267,000
2002/07/10 121 122 120 120 137,000
2002/07/09 121 122 120 122 113,000
2002/07/08 124 125 120 121 216,000
2002/07/05 118 122 118 122 224,000
2002/07/04 120 122 119 120 477,000
2002/07/03 113 119 113 119 316,000
2002/07/02 116 116 114 116 252,000
2002/07/01 116 117 115 117 155,000
2002/06/28 117 117 114 115 313,000
2002/06/27 114 116 113 114 436,000
2002/06/26 120 120 115 115 331,000
2002/06/25 122 123 119 121 203,000
2002/06/24 111 118 111 117 649,000
2002/06/21 122 122 116 116 428,000
2002/06/20 116 119 113 119 513,000
2002/06/19 124 124 118 118 472,000
2002/06/18 120 122 119 119 414,000
2002/06/17 122 122 117 118 516,000
2002/06/14 123 127 122 122 984,000
2002/06/13 129 129 125 127 476,000
2002/06/12 131 131 128 129 546,000
2002/06/11 134 135 130 132 1,684,000
2002/06/10 133 136 131 132 3,028,000
2002/06/07 127 133 127 133 1,478,000
2002/06/06 132 132 127 128 870,000
2002/06/05 131 134 131 131 1,014,000
2002/06/04 130 133 129 131 1,528,000
2002/06/03 127 133 126 130 1,488,000
2002/05/31 125 126 123 124 292,000
2002/05/30 125 128 122 123 610,000
2002/05/29 130 130 127 128 1,019,000
2002/05/28 128 133 127 130 3,089,000
2002/05/27 125 130 124 126 3,306,000
2002/05/24 124 126 123 125 386,000
2002/05/23 125 127 124 124 576,000
2002/05/22 124 127 123 126 876,000
2002/05/21 120 125 120 125 1,088,000
2002/05/20 119 120 118 118 492,000
2002/05/17 120 120 115 115 737,000
2002/05/16 113 117 112 117 679,000
2002/05/15 115 115 113 113 307,000
2002/05/14 115 115 113 115 229,000
2002/05/13 116 116 113 115 459,000
2002/05/10 117 118 116 116 199,000
2002/05/09 119 119 116 117 205,000
2002/05/08 117 120 116 116 339,000
2002/05/07 117 118 116 117 210,000
2002/05/02 120 120 117 117 328,000
2002/05/01 118 122 117 118 458,000
2002/04/30 120 120 116 116 890,000
2002/04/26 126 126 122 123 609,000
2002/04/25 125 127 123 125 938,000
2002/04/24 126 130 123 123 2,465,000
2002/04/23 124 126 122 125 1,359,000
2002/04/22 124 127 121 125 3,510,000
2002/04/19 115 124 114 120 5,490,000
2002/04/18 115 115 113 114 510,000
2002/04/17 115 116 113 115 844,000
2002/04/16 113 115 111 114 829,000
2002/04/15 117 118 112 115 1,765,000
2002/04/12 109 116 107 115 3,988,000
2002/04/11 106 108 106 107 240,000
2002/04/10 105 107 105 106 305,000
2002/04/09 111 112 106 107 577,000
2002/04/08 110 111 108 110 296,000
2002/04/05 106 113 106 112 841,000
2002/04/04 104 107 104 107 209,000
2002/04/03 101 105 100 105 162,000
2002/04/02 101 102 101 101 118,000
2002/04/01 103 105 101 102 226,000
2002/03/29 103 104 102 102 269,000
2002/03/28 104 105 103 103 251,000
2002/03/27 106 106 104 106 242,000
2002/03/26 106 107 104 107 161,000
2002/03/25 109 109 103 106 410,000
2002/03/22 109 112 106 108 709,000
2002/03/20 110 110 108 108 329,000
2002/03/19 105 109 104 109 385,000
2002/03/18 108 108 105 105 137,000
2002/03/15 105 107 102 107 543,000
2002/03/14 108 110 102 104 759,000
2002/03/13 108 110 106 108 605,000
2002/03/12 115 115 110 112 1,099,000
2002/03/11 110 116 109 113 3,543,000
2002/03/08 99 108 99 107 1,874,000
2002/03/07 101 102 99 101 509,000
2002/03/06 99 101 98 99 418,000
2002/03/05 105 106 97 99 1,940,000
2002/03/04 105 109 103 104 1,266,000
2002/03/01 97 104 95 103 1,630,000
2002/02/28 99 101 96 96 1,870,000
2002/02/27 100 102 97 99 811,000
2002/02/26 100 101 99 100 188,000
2002/02/25 101 102 98 99 189,000
2002/02/22 98 100 97 100 691,000
2002/02/21 102 102 100 102 334,000
2002/02/20 98 101 97 100 255,000
2002/02/19 102 102 98 102 215,000
2002/02/18 101 102 100 102 160,000
2002/02/15 101 102 100 100 370,000
2002/02/14 104 106 101 101 253,000
2002/02/13 100 105 100 104 364,000
2002/02/12 99 103 99 103 644,000
2002/02/08 94 98 93 97 519,000
2002/02/07 92 96 87 89 785,000
2002/02/06 92 95 91 95 366,000
2002/02/05 95 97 91 91 404,000
2002/02/04 99 100 96 97 276,000
2002/02/01 103 103 97 99 445,000
2002/01/31 104 104 101 101 420,000
2002/01/30 101 103 99 102 735,000
2002/01/29 105 106 103 104 625,000
2002/01/28 105 110 105 108 939,000
2002/01/25 110 110 103 107 1,917,000
2002/01/24 123 124 105 106 6,701,000
2002/01/23 105 121 104 118 11,584,000
2002/01/22 92 102 91 102 3,854,000
2002/01/21 87 87 85 87 449,000
2002/01/18 82 84 81 84 220,000
2002/01/17 81 81 78 80 149,000
2002/01/16 80 80 79 79 418,000
2002/01/15 83 85 80 80 284,000
2002/01/11 91 91 85 85 348,000
2002/01/10 91 91 87 89 295,000
2002/01/09 92 93 90 90 173,000
2002/01/08 94 95 92 92 224,000
2002/01/07 92 94 91 94 156,000
2002/01/04 92 92 90 92 35,000

このページの先頭へ