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
2003/12/30 126 129 126 127 797,000
2003/12/29 122 125 122 125 910,000
2003/12/26 121 122 119 121 360,000
2003/12/25 117 121 115 121 646,000
2003/12/24 118 119 116 117 591,000
2003/12/22 120 120 116 117 595,000
2003/12/19 121 122 119 120 449,000
2003/12/18 119 121 118 120 427,000
2003/12/17 123 123 119 119 807,000
2003/12/16 120 126 118 122 1,401,000
2003/12/15 118 121 118 120 362,000
2003/12/12 120 121 116 117 852,000
2003/12/11 115 118 114 117 359,000
2003/12/10 115 116 113 114 352,000
2003/12/09 118 121 115 117 955,000
2003/12/08 115 120 114 117 1,028,000
2003/12/05 116 116 114 115 284,000
2003/12/04 114 116 114 116 299,000
2003/12/03 113 116 113 114 384,000
2003/12/02 116 117 114 114 382,000
2003/12/01 112 116 111 115 482,000
2003/11/28 115 116 114 116 393,000
2003/11/27 113 118 113 116 725,000
2003/11/26 113 114 112 113 286,000
2003/11/25 114 115 112 112 511,000
2003/11/21 106 112 105 110 1,206,000
2003/11/20 105 106 102 105 2,266,000
2003/11/19 104 105 102 103 924,000
2003/11/18 107 108 101 105 911,000
2003/11/17 110 111 105 106 849,000
2003/11/14 120 121 116 117 546,000
2003/11/13 117 123 117 121 1,216,000
2003/11/12 116 118 116 116 488,000
2003/11/11 121 121 116 117 1,076,000
2003/11/10 123 124 122 122 412,000
2003/11/07 124 125 123 124 324,000
2003/11/06 125 126 123 123 508,000
2003/11/05 126 127 123 125 480,000
2003/11/04 128 129 126 128 516,000
2003/10/31 128 130 126 126 370,000
2003/10/30 127 130 127 128 635,000
2003/10/29 127 128 126 126 447,000
2003/10/28 128 128 126 126 196,000
2003/10/27 130 130 126 126 434,000
2003/10/24 125 129 125 126 839,000
2003/10/23 130 130 122 122 1,155,000
2003/10/22 134 134 131 131 615,000
2003/10/21 137 137 134 134 1,056,000
2003/10/20 134 135 132 134 1,101,000
2003/10/17 136 136 133 133 703,000
2003/10/16 135 137 134 136 1,104,000
2003/10/15 134 136 134 134 765,000
2003/10/14 138 139 133 134 708,000
2003/10/10 135 138 135 137 1,300,000
2003/10/09 135 136 132 134 1,147,000
2003/10/08 136 137 132 132 840,000
2003/10/07 138 140 136 136 1,775,000
2003/10/06 140 141 134 137 2,471,000
2003/10/03 132 140 130 138 4,368,000
2003/10/02 128 132 127 132 2,763,000
2003/10/01 123 126 122 125 1,828,000
2003/09/30 125 125 122 122 361,000
2003/09/29 127 127 123 123 368,000
2003/09/26 121 127 120 126 1,217,000
2003/09/25 122 123 117 121 1,191,000
2003/09/24 128 129 125 125 743,000
2003/09/22 131 131 127 128 1,049,000
2003/09/19 128 131 128 129 960,000
2003/09/18 130 130 128 129 712,000
2003/09/17 132 133 129 130 2,060,000
2003/09/16 134 134 131 131 1,987,000
2003/09/12 133 137 132 133 2,241,000
2003/09/11 134 136 132 132 1,137,000
2003/09/10 134 135 132 132 1,201,000
2003/09/09 131 137 130 137 1,991,000
2003/09/08 131 131 129 129 1,015,000
2003/09/05 134 134 130 130 982,000
2003/09/04 133 135 132 133 1,274,000
2003/09/03 138 138 132 132 1,340,000
2003/09/02 140 140 136 137 989,000
2003/09/01 136 138 134 138 698,000
2003/08/29 136 138 135 137 1,031,000
2003/08/28 138 139 135 136 1,104,000
2003/08/27 142 143 138 139 2,594,000
2003/08/26 137 143 135 143 2,853,000
2003/08/25 140 141 137 137 1,739,000
2003/08/22 136 142 134 142 4,740,000
2003/08/21 137 138 135 137 1,254,000
2003/08/20 136 140 136 138 2,644,000
2003/08/19 138 138 133 136 2,163,000
2003/08/18 138 139 135 136 3,384,000
2003/08/15 138 142 132 135 8,101,000
2003/08/14 123 131 123 129 2,331,000
2003/08/13 124 125 122 123 388,000
2003/08/12 124 126 123 123 547,000
2003/08/11 121 127 121 124 733,000
2003/08/08 126 126 120 123 740,000
2003/08/07 122 128 120 125 1,619,000
2003/08/06 120 122 118 122 486,000
2003/08/05 123 123 117 122 813,000
2003/08/04 126 126 123 124 560,000
2003/08/01 123 127 122 127 845,000
2003/07/31 125 127 122 122 1,084,000
2003/07/30 125 128 122 125 2,925,000
2003/07/29 125 133 124 126 14,754,000
2003/07/28 115 116 114 116 417,000
2003/07/25 118 118 114 114 600,000
2003/07/24 116 118 114 115 1,039,000
2003/07/23 108 115 107 115 848,000
2003/07/22 109 110 106 108 474,000
2003/07/18 105 108 105 108 668,000
2003/07/17 109 110 107 107 650,000
2003/07/16 115 116 110 111 720,000
2003/07/15 117 119 116 116 723,000
2003/07/14 116 118 116 117 186,000
2003/07/11 117 118 116 116 290,000
2003/07/10 120 120 117 118 498,000
2003/07/09 118 119 116 117 362,000
2003/07/08 122 122 118 119 921,000
2003/07/07 121 123 120 120 653,000
2003/07/04 118 122 118 120 866,000
2003/07/03 124 125 116 116 1,397,000
2003/07/02 121 128 119 122 3,448,000
2003/07/01 121 122 119 119 1,388,000
2003/06/30 122 123 120 121 887,000
2003/06/27 125 125 122 123 1,579,000
2003/06/26 123 126 120 125 3,120,000
2003/06/25 117 126 116 125 6,300,000
2003/06/24 117 117 115 115 739,000
2003/06/23 115 119 114 118 2,418,000
2003/06/20 112 113 110 112 613,000
2003/06/19 113 114 111 113 591,000
2003/06/18 111 115 109 113 1,413,000
2003/06/17 111 112 109 110 743,000
2003/06/16 112 112 107 110 564,000
2003/06/13 111 112 110 112 1,068,000
2003/06/12 117 118 111 113 2,455,000
2003/06/11 110 117 109 114 5,990,000
2003/06/10 107 108 106 108 565,000
2003/06/09 106 108 105 108 994,000
2003/06/06 106 106 104 106 554,000
2003/06/05 102 108 102 107 2,010,000
2003/06/04 102 103 101 101 252,000
2003/06/03 102 103 101 102 273,000
2003/06/02 101 102 101 101 390,000
2003/05/30 102 102 101 101 325,000
2003/05/29 102 103 101 103 319,000
2003/05/28 102 103 101 101 350,000
2003/05/27 103 103 101 101 408,000
2003/05/26 104 104 102 103 568,000
2003/05/23 104 105 101 103 1,116,000
2003/05/22 111 111 100 102 1,923,000
2003/05/21 106 112 104 111 1,821,000
2003/05/20 105 105 103 105 236,000
2003/05/19 105 107 103 104 349,000
2003/05/16 106 107 104 106 283,000
2003/05/15 109 109 106 106 411,000
2003/05/14 107 109 105 109 761,000
2003/05/13 103 107 102 107 1,461,000
2003/05/12 103 104 101 102 433,000
2003/05/09 101 103 101 103 365,000
2003/05/08 103 103 101 101 227,000
2003/05/07 104 105 100 103 548,000
2003/05/06 104 106 103 103 297,000
2003/05/02 105 105 102 103 292,000
2003/05/01 102 106 101 105 380,000
2003/04/30 100 103 100 102 227,000
2003/04/28 101 102 100 100 312,000
2003/04/25 104 105 102 103 702,000
2003/04/24 107 107 104 105 568,000
2003/04/23 110 110 105 107 704,000
2003/04/22 111 111 107 109 678,000
2003/04/21 113 113 108 110 1,981,000
2003/04/18 106 112 105 112 3,221,000
2003/04/17 103 106 102 105 403,000
2003/04/16 107 108 102 102 543,000
2003/04/15 102 106 102 105 1,140,000
2003/04/14 103 103 99 100 636,000
2003/04/11 107 107 102 103 862,000
2003/04/10 109 109 105 105 553,000
2003/04/09 107 110 106 108 1,055,000
2003/04/08 109 109 106 108 997,000
2003/04/07 107 111 104 110 2,055,000
2003/04/04 106 107 104 106 1,466,000
2003/04/03 111 112 107 107 1,780,000
2003/04/02 110 110 106 110 2,414,000
2003/04/01 108 113 107 111 6,275,000
2003/03/31 107 114 104 108 21,974,000
2003/03/28 98 99 96 98 822,000
2003/03/27 96 98 96 98 766,000
2003/03/26 92 98 92 97 1,131,000
2003/03/25 92 93 89 92 1,293,000
2003/03/24 95 96 93 95 1,307,000
2003/03/20 90 92 89 91 349,000
2003/03/19 89 90 88 90 165,000
2003/03/18 87 90 87 90 258,000
2003/03/17 88 88 85 85 385,000
2003/03/14 91 92 89 90 769,000
2003/03/13 93 93 90 92 212,000
2003/03/12 89 92 89 89 547,000
2003/03/11 84 88 83 85 424,000
2003/03/10 91 91 83 88 698,000
2003/03/07 96 98 93 94 366,000
2003/03/06 95 100 95 99 1,026,000
2003/03/05 96 97 94 95 335,000
2003/03/04 98 98 95 96 499,000
2003/03/03 94 97 94 97 711,000
2003/02/28 95 96 93 94 345,000
2003/02/27 93 94 92 92 654,000
2003/02/26 95 96 94 94 223,000
2003/02/25 98 98 94 94 813,000
2003/02/24 97 99 97 98 310,000
2003/02/21 101 102 97 97 1,238,000
2003/02/20 104 105 101 103 2,325,000
2003/02/19 100 104 100 102 2,644,000
2003/02/18 99 100 95 98 912,000
2003/02/17 102 102 99 99 902,000
2003/02/14 101 104 100 102 3,489,000
2003/02/13 99 102 97 101 6,045,000
2003/02/12 93 97 91 97 1,574,000
2003/02/10 91 93 90 93 582,000
2003/02/07 93 94 91 92 766,000
2003/02/06 92 95 90 95 1,511,000
2003/02/05 86 91 86 91 628,000
2003/02/04 89 89 86 86 371,000
2003/02/03 83 88 83 88 546,000
2003/01/31 86 86 84 84 370,000
2003/01/30 86 87 85 86 275,000
2003/01/29 89 89 86 87 648,000
2003/01/28 89 90 87 87 493,000
2003/01/27 89 92 87 90 644,000
2003/01/24 90 91 88 88 561,000
2003/01/23 93 94 89 92 908,000
2003/01/22 96 98 92 94 3,230,000
2003/01/21 88 94 87 92 2,398,000
2003/01/20 87 88 85 86 750,000
2003/01/17 82 88 82 88 889,000
2003/01/16 80 82 79 82 498,000
2003/01/15 84 84 82 83 350,000
2003/01/14 79 85 78 85 637,000
2003/01/10 75 79 74 79 296,000
2003/01/09 75 75 74 75 210,000
2003/01/08 76 78 76 77 81,000
2003/01/07 80 81 77 77 118,000
2003/01/06 76 79 76 79 195,000

このページの先頭へ