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
2004/12/30 285 285 283 283 210,000
2004/12/29 284 285 282 284 450,000
2004/12/28 280 283 280 282 309,000
2004/12/27 278 282 278 281 605,000
2004/12/24 281 284 281 282 738,000
2004/12/22 284 287 282 283 948,000
2004/12/21 283 284 279 281 799,000
2004/12/20 278 285 277 283 986,000
2004/12/17 275 278 274 277 492,000
2004/12/16 274 277 271 273 639,000
2004/12/15 272 278 269 276 786,000
2004/12/14 271 272 266 270 795,000
2004/12/13 277 277 268 268 740,000
2004/12/10 268 275 268 272 1,088,000
2004/12/09 275 275 270 270 654,000
2004/12/08 276 277 274 275 877,000
2004/12/07 282 283 278 280 552,000
2004/12/06 281 284 279 282 568,000
2004/12/03 282 284 279 279 910,000
2004/12/02 288 288 283 284 788,000
2004/12/01 289 289 282 285 1,816,000
2004/11/30 292 295 286 290 6,882,000
2004/11/29 269 278 269 277 953,000
2004/11/26 268 272 266 269 491,000
2004/11/25 267 268 262 267 840,000
2004/11/24 271 272 269 269 509,000
2004/11/22 272 273 268 270 767,000
2004/11/19 281 281 276 277 467,000
2004/11/18 282 284 277 278 694,000
2004/11/17 277 283 277 281 819,000
2004/11/16 282 285 279 279 647,000
2004/11/15 282 287 280 282 1,410,000
2004/11/12 275 280 275 277 565,000
2004/11/11 279 281 272 273 655,000
2004/11/10 276 281 276 280 641,000
2004/11/09 280 285 280 281 515,000
2004/11/08 284 286 282 282 566,000
2004/11/05 286 290 282 284 1,218,000
2004/11/04 281 288 281 284 1,457,000
2004/11/02 277 280 274 276 1,049,000
2004/11/01 269 283 264 280 2,393,000
2004/10/29 279 280 272 274 1,835,000
2004/10/28 282 284 279 282 1,114,000
2004/10/27 281 283 276 277 1,006,000
2004/10/26 287 287 276 277 1,638,000
2004/10/25 282 287 282 284 1,246,000
2004/10/22 284 295 283 291 2,763,000
2004/10/21 288 289 281 282 913,000
2004/10/20 289 289 284 287 1,476,000
2004/10/19 295 296 289 291 1,061,000
2004/10/18 298 300 290 292 1,212,000
2004/10/15 288 299 288 298 1,414,000
2004/10/14 302 304 293 295 2,371,000
2004/10/13 315 316 303 304 2,810,000
2004/10/12 315 321 310 313 5,214,000
2004/10/08 309 319 308 316 8,353,000
2004/10/07 310 316 305 310 5,273,000
2004/10/06 303 310 303 305 2,507,000
2004/10/05 299 318 296 308 9,505,000
2004/10/04 300 300 294 298 1,395,000
2004/10/01 294 299 292 296 2,278,000
2004/09/30 285 296 284 293 1,682,000
2004/09/29 289 292 281 282 1,859,000
2004/09/28 283 288 280 286 1,592,000
2004/09/27 290 291 285 286 1,195,000
2004/09/24 287 293 287 290 1,366,000
2004/09/22 303 304 293 296 1,780,000
2004/09/21 299 306 297 300 1,824,000
2004/09/17 306 307 296 300 2,783,000
2004/09/16 301 309 301 306 2,014,000
2004/09/15 309 314 304 304 2,543,000
2004/09/14 320 321 309 309 6,933,000
2004/09/13 312 327 309 319 18,590,000
2004/09/10 303 318 299 311 19,105,000
2004/09/09 304 312 299 302 5,740,000
2004/09/08 311 315 301 303 12,519,000
2004/09/07 287 317 287 316 24,618,000
2004/09/06 283 291 281 288 2,005,000
2004/09/03 289 289 281 283 2,273,000
2004/09/02 293 296 286 286 2,875,000
2004/09/01 286 293 283 292 3,834,000
2004/08/31 282 288 282 287 1,812,000
2004/08/30 291 292 286 287 1,570,000
2004/08/27 292 294 289 293 1,568,000
2004/08/26 300 301 291 294 2,314,000
2004/08/25 297 299 293 298 2,178,000
2004/08/24 304 305 293 298 3,884,000
2004/08/23 295 306 290 303 6,779,000
2004/08/20 278 297 278 297 4,699,000
2004/08/19 283 287 280 282 2,201,000
2004/08/18 285 288 275 283 3,760,000
2004/08/17 296 297 286 286 2,897,000
2004/08/16 304 305 291 294 3,866,000
2004/08/13 303 312 298 301 9,897,000
2004/08/12 298 306 296 296 2,403,000
2004/08/11 293 308 292 302 7,714,000
2004/08/10 294 299 289 290 3,436,000
2004/08/09 285 299 285 296 3,600,000
2004/08/06 285 297 285 292 4,434,000
2004/08/05 301 306 292 299 7,216,000
2004/08/04 301 310 290 306 14,542,000
2004/08/03 332 339 307 311 79,272,000
2004/08/02 291 323 289 322 72,543,000
2004/07/30 276 301 276 286 40,819,000
2004/07/29 268 271 262 268 3,909,000
2004/07/28 265 276 258 272 8,097,000
2004/07/27 269 272 259 260 6,343,000
2004/07/26 265 278 257 273 13,268,000
2004/07/23 289 296 269 270 44,551,000
2004/07/22 256 299 254 292 71,570,000
2004/07/21 232 243 232 242 5,679,000
2004/07/20 229 236 227 230 2,201,000
2004/07/16 228 231 223 229 1,036,000
2004/07/15 229 232 224 229 1,538,000
2004/07/14 232 235 226 227 2,132,000
2004/07/13 225 233 225 230 2,671,000
2004/07/12 225 225 222 224 487,000
2004/07/09 219 222 218 222 640,000
2004/07/08 222 224 218 218 540,000
2004/07/07 220 220 214 218 992,000
2004/07/06 224 228 223 224 575,000
2004/07/05 230 230 223 224 970,000
2004/07/02 220 230 220 228 1,406,000
2004/07/01 228 229 221 224 1,147,000
2004/06/30 229 230 226 228 1,226,000
2004/06/29 227 231 226 228 2,891,000
2004/06/28 219 223 218 222 1,626,000
2004/06/25 215 219 213 217 1,451,000
2004/06/24 217 217 214 215 1,002,000
2004/06/23 214 219 213 214 3,908,000
2004/06/22 207 214 206 213 2,302,000
2004/06/21 208 209 206 207 545,000
2004/06/18 209 209 203 206 1,009,000
2004/06/17 205 208 203 208 1,590,000
2004/06/16 205 211 202 203 3,465,000
2004/06/15 205 206 203 203 407,000
2004/06/14 207 207 203 204 651,000
2004/06/11 200 205 200 204 1,847,000
2004/06/10 199 200 197 200 389,000
2004/06/09 200 200 197 200 544,000
2004/06/08 200 202 198 200 950,000
2004/06/07 196 203 194 199 828,000
2004/06/04 192 194 190 194 687,000
2004/06/03 192 196 192 192 722,000
2004/06/02 197 198 190 192 1,028,000
2004/06/01 200 201 197 199 473,000
2004/05/31 199 204 198 201 594,000
2004/05/28 199 199 197 199 441,000
2004/05/27 199 199 195 195 451,000
2004/05/26 203 206 195 197 601,000
2004/05/25 209 209 198 200 529,000
2004/05/24 200 210 199 206 1,418,000
2004/05/21 194 197 191 195 1,111,000
2004/05/20 185 190 182 189 680,000
2004/05/19 177 186 177 185 388,000
2004/05/18 166 180 165 177 730,000
2004/05/17 176 177 166 169 927,000
2004/05/14 181 186 180 181 703,000
2004/05/13 190 190 181 184 879,000
2004/05/12 192 192 184 190 1,063,000
2004/05/11 169 182 162 182 1,713,000
2004/05/10 188 191 167 168 2,418,000
2004/05/07 202 203 196 199 1,327,000
2004/05/06 204 211 203 203 1,142,000
2004/04/30 204 205 201 203 978,000
2004/04/28 212 212 207 209 736,000
2004/04/27 205 212 203 212 851,000
2004/04/26 206 209 201 207 1,080,000
2004/04/23 218 218 209 210 915,000
2004/04/22 223 224 217 218 782,000
2004/04/21 212 223 211 221 1,323,000
2004/04/20 209 216 209 214 820,000
2004/04/19 223 224 203 214 1,843,000
2004/04/16 224 227 219 222 1,613,000
2004/04/15 229 232 212 224 2,647,000
2004/04/14 224 237 224 230 2,336,000
2004/04/13 236 238 227 229 4,680,000
2004/04/12 214 224 213 222 4,594,000
2004/04/09 203 207 197 203 3,402,000
2004/04/08 195 211 194 211 6,385,000
2004/04/07 187 195 187 194 2,529,000
2004/04/06 188 190 185 187 2,125,000
2004/04/05 190 192 187 188 1,811,000
2004/04/02 187 191 184 189 4,345,000
2004/04/01 178 185 177 184 4,268,000
2004/03/31 178 180 176 179 2,919,000
2004/03/30 180 182 176 178 2,950,000
2004/03/29 175 179 174 178 2,351,000
2004/03/26 176 178 171 172 1,782,000
2004/03/25 179 181 170 175 5,159,000
2004/03/24 159 176 158 176 10,358,000
2004/03/23 158 158 153 157 1,464,000
2004/03/22 157 160 156 159 1,291,000
2004/03/19 153 158 152 154 1,338,000
2004/03/18 162 162 154 156 2,393,000
2004/03/17 160 163 159 160 3,043,000
2004/03/16 152 159 151 157 3,593,000
2004/03/15 153 155 150 153 3,202,000
2004/03/12 140 149 140 148 3,374,000
2004/03/11 139 143 139 143 739,000
2004/03/10 143 144 141 142 878,000
2004/03/09 144 145 142 144 762,000
2004/03/08 144 147 143 144 2,469,000
2004/03/05 146 146 142 144 2,955,000
2004/03/04 143 146 141 144 5,051,000
2004/03/03 138 144 137 142 7,899,000
2004/03/02 137 137 134 136 2,360,000
2004/03/01 131 138 130 137 8,474,000
2004/02/27 129 130 127 129 502,000
2004/02/26 128 129 127 128 515,000
2004/02/25 128 130 128 129 391,000
2004/02/24 129 130 127 127 478,000
2004/02/23 130 132 129 132 794,000
2004/02/20 128 130 127 129 535,000
2004/02/19 130 130 127 128 495,000
2004/02/18 131 131 129 131 398,000
2004/02/17 132 132 129 130 866,000
2004/02/16 127 133 126 133 1,482,000
2004/02/13 126 126 123 125 563,000
2004/02/12 128 129 126 126 140,000
2004/02/10 126 129 124 128 536,000
2004/02/09 126 128 125 125 182,000
2004/02/06 126 126 124 125 172,000
2004/02/05 124 127 124 126 350,000
2004/02/04 128 129 127 127 294,000
2004/02/03 130 132 123 130 1,000,000
2004/02/02 127 132 127 131 589,000
2004/01/30 129 130 128 128 226,000
2004/01/29 130 130 129 129 918,000
2004/01/28 131 132 130 131 484,000
2004/01/27 132 133 131 131 428,000
2004/01/26 133 134 131 133 502,000
2004/01/23 132 134 131 132 629,000
2004/01/22 132 133 131 132 623,000
2004/01/21 131 132 130 131 418,000
2004/01/20 133 134 131 131 557,000
2004/01/19 131 133 130 132 413,000
2004/01/16 130 132 129 130 455,000
2004/01/15 131 133 130 130 404,000
2004/01/14 130 132 129 131 539,000
2004/01/13 133 134 130 130 654,000
2004/01/09 133 134 132 134 797,000
2004/01/08 134 134 132 133 1,121,000
2004/01/07 132 134 130 133 1,162,000
2004/01/06 132 135 131 132 1,451,000
2004/01/05 132 132 129 132 761,000

このページの先頭へ