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 |
|---|---|---|---|---|---|
| 2005/12/30 | 630 | 634 | 613 | 613 | 880,000 |
| 2005/12/29 | 604 | 643 | 602 | 634 | 4,813,000 |
| 2005/12/28 | 605 | 605 | 591 | 599 | 1,552,000 |
| 2005/12/27 | 613 | 613 | 601 | 604 | 1,271,000 |
| 2005/12/26 | 609 | 616 | 607 | 611 | 1,632,000 |
| 2005/12/22 | 617 | 617 | 604 | 605 | 1,331,000 |
| 2005/12/21 | 618 | 622 | 614 | 617 | 1,248,000 |
| 2005/12/20 | 619 | 619 | 608 | 617 | 1,713,000 |
| 2005/12/19 | 603 | 623 | 602 | 623 | 1,378,000 |
| 2005/12/16 | 592 | 610 | 592 | 600 | 1,280,000 |
| 2005/12/15 | 613 | 618 | 596 | 600 | 1,308,000 |
| 2005/12/14 | 638 | 638 | 614 | 617 | 1,708,000 |
| 2005/12/13 | 602 | 645 | 601 | 637 | 3,441,000 |
| 2005/12/12 | 604 | 609 | 601 | 601 | 1,472,000 |
| 2005/12/09 | 594 | 610 | 594 | 608 | 1,107,000 |
| 2005/12/08 | 611 | 613 | 593 | 604 | 697,000 |
| 2005/12/07 | 612 | 615 | 602 | 612 | 1,354,000 |
| 2005/12/06 | 601 | 621 | 600 | 611 | 2,049,000 |
| 2005/12/05 | 590 | 601 | 588 | 598 | 1,926,000 |
| 2005/12/02 | 555 | 604 | 555 | 593 | 5,027,000 |
| 2005/12/01 | 548 | 554 | 544 | 552 | 1,805,000 |
| 2005/11/30 | 544 | 546 | 535 | 546 | 1,868,000 |
| 2005/11/29 | 528 | 544 | 528 | 542 | 1,924,000 |
| 2005/11/28 | 526 | 531 | 519 | 526 | 1,812,000 |
| 2005/11/25 | 507 | 530 | 505 | 527 | 1,656,000 |
| 2005/11/24 | 521 | 522 | 504 | 505 | 1,532,000 |
| 2005/11/22 | 511 | 523 | 508 | 519 | 1,508,000 |
| 2005/11/21 | 530 | 531 | 506 | 511 | 3,520,000 |
| 2005/11/18 | 496 | 548 | 492 | 530 | 9,307,000 |
| 2005/11/17 | 459 | 487 | 458 | 486 | 2,766,000 |
| 2005/11/16 | 453 | 460 | 444 | 459 | 1,087,000 |
| 2005/11/15 | 462 | 469 | 455 | 460 | 705,000 |
| 2005/11/14 | 473 | 474 | 465 | 465 | 463,000 |
| 2005/11/11 | 477 | 477 | 470 | 472 | 573,000 |
| 2005/11/10 | 473 | 476 | 460 | 470 | 1,005,000 |
| 2005/11/09 | 473 | 479 | 472 | 475 | 836,000 |
| 2005/11/08 | 486 | 486 | 470 | 480 | 979,000 |
| 2005/11/07 | 498 | 499 | 480 | 486 | 1,217,000 |
| 2005/11/04 | 469 | 498 | 468 | 492 | 2,274,000 |
| 2005/11/02 | 467 | 474 | 465 | 471 | 1,349,000 |
| 2005/11/01 | 460 | 467 | 460 | 465 | 720,000 |
| 2005/10/31 | 456 | 464 | 453 | 460 | 1,622,000 |
| 2005/10/28 | 441 | 461 | 439 | 455 | 4,058,000 |
| 2005/10/27 | 421 | 443 | 420 | 441 | 3,647,000 |
| 2005/10/26 | 418 | 421 | 413 | 417 | 1,153,000 |
| 2005/10/25 | 412 | 420 | 410 | 416 | 707,000 |
| 2005/10/24 | 415 | 415 | 406 | 407 | 708,000 |
| 2005/10/21 | 413 | 415 | 408 | 414 | 695,000 |
| 2005/10/20 | 420 | 425 | 417 | 417 | 593,000 |
| 2005/10/19 | 422 | 425 | 411 | 420 | 761,000 |
| 2005/10/18 | 425 | 429 | 422 | 422 | 874,000 |
| 2005/10/17 | 427 | 430 | 423 | 425 | 686,000 |
| 2005/10/14 | 431 | 432 | 426 | 428 | 633,000 |
| 2005/10/13 | 427 | 435 | 425 | 432 | 1,628,000 |
| 2005/10/12 | 425 | 433 | 425 | 427 | 2,178,000 |
| 2005/10/11 | 409 | 419 | 409 | 416 | 686,000 |
| 2005/10/07 | 402 | 411 | 402 | 407 | 427,000 |
| 2005/10/06 | 415 | 417 | 402 | 403 | 678,000 |
| 2005/10/05 | 422 | 424 | 418 | 419 | 714,000 |
| 2005/10/04 | 429 | 429 | 420 | 423 | 841,000 |
| 2005/10/03 | 437 | 437 | 422 | 427 | 1,026,000 |
| 2005/09/30 | 422 | 435 | 422 | 427 | 2,184,000 |
| 2005/09/29 | 430 | 434 | 418 | 422 | 1,774,000 |
| 2005/09/28 | 410 | 428 | 410 | 426 | 4,545,000 |
| 2005/09/27 | 401 | 404 | 399 | 399 | 677,000 |
| 2005/09/26 | 402 | 404 | 398 | 402 | 736,000 |
| 2005/09/22 | 398 | 400 | 397 | 398 | 636,000 |
| 2005/09/21 | 402 | 407 | 400 | 402 | 846,000 |
| 2005/09/20 | 404 | 407 | 400 | 404 | 761,000 |
| 2005/09/16 | 408 | 408 | 398 | 400 | 950,000 |
| 2005/09/15 | 400 | 408 | 398 | 404 | 1,425,000 |
| 2005/09/14 | 400 | 403 | 397 | 399 | 978,000 |
| 2005/09/13 | 392 | 409 | 390 | 404 | 2,779,000 |
| 2005/09/12 | 406 | 412 | 378 | 387 | 6,315,000 |
| 2005/09/09 | 376 | 399 | 376 | 394 | 2,729,000 |
| 2005/09/08 | 384 | 388 | 377 | 377 | 1,303,000 |
| 2005/09/07 | 394 | 394 | 385 | 387 | 1,257,000 |
| 2005/09/06 | 387 | 396 | 387 | 391 | 931,000 |
| 2005/09/05 | 390 | 391 | 385 | 388 | 467,000 |
| 2005/09/02 | 388 | 391 | 384 | 390 | 1,586,000 |
| 2005/09/01 | 384 | 388 | 383 | 386 | 1,700,000 |
| 2005/08/31 | 373 | 381 | 370 | 381 | 700,000 |
| 2005/08/30 | 365 | 377 | 365 | 377 | 538,000 |
| 2005/08/29 | 364 | 368 | 363 | 364 | 366,000 |
| 2005/08/26 | 367 | 371 | 365 | 367 | 352,000 |
| 2005/08/25 | 374 | 374 | 366 | 368 | 439,000 |
| 2005/08/24 | 376 | 377 | 372 | 374 | 407,000 |
| 2005/08/23 | 378 | 381 | 374 | 374 | 283,000 |
| 2005/08/22 | 375 | 380 | 373 | 378 | 509,000 |
| 2005/08/19 | 384 | 384 | 371 | 375 | 624,000 |
| 2005/08/18 | 384 | 386 | 379 | 382 | 457,000 |
| 2005/08/17 | 386 | 391 | 381 | 381 | 918,000 |
| 2005/08/16 | 383 | 385 | 381 | 385 | 690,000 |
| 2005/08/15 | 380 | 384 | 378 | 382 | 688,000 |
| 2005/08/12 | 379 | 382 | 375 | 380 | 2,329,000 |
| 2005/08/11 | 362 | 376 | 362 | 372 | 1,672,000 |
| 2005/08/10 | 365 | 365 | 361 | 362 | 651,000 |
| 2005/08/09 | 346 | 362 | 344 | 361 | 1,163,000 |
| 2005/08/08 | 336 | 348 | 333 | 346 | 1,405,000 |
| 2005/08/05 | 356 | 357 | 349 | 350 | 700,000 |
| 2005/08/04 | 365 | 366 | 358 | 360 | 424,000 |
| 2005/08/03 | 367 | 369 | 365 | 365 | 496,000 |
| 2005/08/02 | 370 | 379 | 362 | 372 | 2,657,000 |
| 2005/08/01 | 361 | 369 | 361 | 369 | 2,395,000 |
| 2005/07/29 | 351 | 359 | 351 | 358 | 1,068,000 |
| 2005/07/28 | 354 | 354 | 350 | 351 | 585,000 |
| 2005/07/27 | 349 | 356 | 349 | 354 | 1,599,000 |
| 2005/07/26 | 350 | 354 | 348 | 349 | 602,000 |
| 2005/07/25 | 348 | 350 | 347 | 349 | 381,000 |
| 2005/07/22 | 350 | 350 | 346 | 347 | 254,000 |
| 2005/07/21 | 348 | 353 | 348 | 350 | 304,000 |
| 2005/07/20 | 350 | 351 | 347 | 350 | 573,000 |
| 2005/07/19 | 352 | 354 | 351 | 351 | 298,000 |
| 2005/07/15 | 354 | 354 | 351 | 352 | 279,000 |
| 2005/07/14 | 355 | 357 | 353 | 354 | 700,000 |
| 2005/07/13 | 354 | 355 | 350 | 355 | 507,000 |
| 2005/07/12 | 359 | 359 | 347 | 352 | 1,746,000 |
| 2005/07/11 | 355 | 360 | 355 | 356 | 875,000 |
| 2005/07/08 | 355 | 357 | 353 | 353 | 1,148,000 |
| 2005/07/07 | 345 | 357 | 344 | 356 | 1,956,000 |
| 2005/07/06 | 350 | 350 | 342 | 345 | 1,555,000 |
| 2005/07/05 | 342 | 361 | 342 | 353 | 5,458,000 |
| 2005/07/04 | 335 | 340 | 334 | 340 | 1,141,000 |
| 2005/07/01 | 331 | 337 | 331 | 335 | 997,000 |
| 2005/06/30 | 330 | 332 | 330 | 331 | 363,000 |
| 2005/06/29 | 333 | 333 | 330 | 331 | 348,000 |
| 2005/06/28 | 329 | 331 | 327 | 331 | 778,000 |
| 2005/06/27 | 330 | 331 | 327 | 330 | 415,000 |
| 2005/06/24 | 330 | 333 | 329 | 333 | 793,000 |
| 2005/06/23 | 334 | 338 | 333 | 335 | 1,912,000 |
| 2005/06/22 | 326 | 333 | 325 | 332 | 3,527,000 |
| 2005/06/21 | 322 | 324 | 321 | 322 | 625,000 |
| 2005/06/20 | 324 | 324 | 321 | 323 | 972,000 |
| 2005/06/17 | 317 | 324 | 317 | 324 | 1,938,000 |
| 2005/06/16 | 316 | 320 | 314 | 316 | 1,314,000 |
| 2005/06/15 | 315 | 318 | 314 | 315 | 746,000 |
| 2005/06/14 | 320 | 321 | 314 | 314 | 1,146,000 |
| 2005/06/13 | 311 | 318 | 311 | 317 | 2,737,000 |
| 2005/06/10 | 309 | 310 | 306 | 309 | 879,000 |
| 2005/06/09 | 310 | 310 | 306 | 308 | 1,008,000 |
| 2005/06/08 | 305 | 312 | 305 | 312 | 1,566,000 |
| 2005/06/07 | 310 | 310 | 303 | 305 | 1,646,000 |
| 2005/06/06 | 308 | 312 | 307 | 310 | 1,747,000 |
| 2005/06/03 | 310 | 311 | 306 | 311 | 1,241,000 |
| 2005/06/02 | 310 | 312 | 307 | 308 | 1,308,000 |
| 2005/06/01 | 308 | 311 | 305 | 307 | 1,327,000 |
| 2005/05/31 | 302 | 309 | 300 | 307 | 1,116,000 |
| 2005/05/30 | 302 | 304 | 300 | 301 | 1,121,000 |
| 2005/05/27 | 299 | 305 | 296 | 303 | 885,000 |
| 2005/05/26 | 300 | 302 | 296 | 301 | 904,000 |
| 2005/05/25 | 317 | 317 | 299 | 302 | 1,437,000 |
| 2005/05/24 | 316 | 319 | 314 | 317 | 877,000 |
| 2005/05/23 | 319 | 321 | 314 | 314 | 1,419,000 |
| 2005/05/20 | 330 | 333 | 317 | 318 | 2,217,000 |
| 2005/05/19 | 326 | 338 | 325 | 332 | 2,025,000 |
| 2005/05/18 | 321 | 324 | 316 | 321 | 966,000 |
| 2005/05/17 | 339 | 339 | 318 | 320 | 961,000 |
| 2005/05/16 | 341 | 344 | 335 | 335 | 472,000 |
| 2005/05/13 | 344 | 345 | 341 | 343 | 228,000 |
| 2005/05/12 | 348 | 349 | 346 | 346 | 366,000 |
| 2005/05/11 | 345 | 345 | 343 | 345 | 325,000 |
| 2005/05/10 | 349 | 351 | 346 | 348 | 315,000 |
| 2005/05/09 | 353 | 354 | 349 | 351 | 645,000 |
| 2005/05/06 | 348 | 353 | 347 | 352 | 628,000 |
| 2005/05/02 | 347 | 349 | 343 | 347 | 412,000 |
| 2005/04/28 | 350 | 355 | 345 | 346 | 1,484,000 |
| 2005/04/27 | 337 | 351 | 333 | 350 | 2,039,000 |
| 2005/04/26 | 336 | 338 | 332 | 336 | 898,000 |
| 2005/04/25 | 339 | 339 | 334 | 334 | 391,000 |
| 2005/04/22 | 344 | 346 | 337 | 337 | 866,000 |
| 2005/04/21 | 324 | 339 | 320 | 336 | 2,243,000 |
| 2005/04/20 | 338 | 338 | 330 | 333 | 1,072,000 |
| 2005/04/19 | 318 | 331 | 315 | 330 | 1,546,000 |
| 2005/04/18 | 319 | 326 | 313 | 314 | 1,786,000 |
| 2005/04/15 | 341 | 344 | 335 | 339 | 1,020,000 |
| 2005/04/14 | 345 | 347 | 344 | 346 | 1,084,000 |
| 2005/04/13 | 352 | 353 | 346 | 348 | 912,000 |
| 2005/04/12 | 354 | 354 | 346 | 350 | 1,765,000 |
| 2005/04/11 | 341 | 352 | 339 | 350 | 5,796,000 |
| 2005/04/08 | 364 | 364 | 356 | 358 | 2,376,000 |
| 2005/04/07 | 375 | 382 | 364 | 365 | 5,320,000 |
| 2005/04/06 | 370 | 372 | 365 | 370 | 3,007,000 |
| 2005/04/05 | 386 | 388 | 379 | 379 | 1,818,000 |
| 2005/04/04 | 393 | 393 | 386 | 386 | 1,029,000 |
| 2005/04/01 | 400 | 404 | 390 | 396 | 1,957,000 |
| 2005/03/31 | 392 | 400 | 388 | 400 | 726,000 |
| 2005/03/30 | 400 | 400 | 385 | 392 | 1,372,000 |
| 2005/03/29 | 403 | 403 | 395 | 402 | 1,240,000 |
| 2005/03/28 | 402 | 410 | 394 | 399 | 1,862,000 |
| 2005/03/25 | 400 | 407 | 397 | 403 | 3,131,000 |
| 2005/03/24 | 387 | 398 | 386 | 394 | 2,453,000 |
| 2005/03/23 | 394 | 399 | 383 | 383 | 1,680,000 |
| 2005/03/22 | 393 | 403 | 389 | 398 | 2,720,000 |
| 2005/03/18 | 377 | 390 | 376 | 388 | 1,592,000 |
| 2005/03/17 | 368 | 379 | 365 | 375 | 982,000 |
| 2005/03/16 | 374 | 381 | 373 | 374 | 2,190,000 |
| 2005/03/15 | 367 | 386 | 367 | 378 | 2,566,000 |
| 2005/03/14 | 373 | 374 | 367 | 367 | 1,557,000 |
| 2005/03/11 | 365 | 372 | 364 | 372 | 2,248,000 |
| 2005/03/10 | 357 | 368 | 352 | 363 | 2,670,000 |
| 2005/03/09 | 351 | 358 | 349 | 353 | 1,778,000 |
| 2005/03/08 | 350 | 356 | 345 | 350 | 2,284,000 |
| 2005/03/07 | 339 | 350 | 334 | 350 | 2,431,000 |
| 2005/03/04 | 340 | 345 | 336 | 336 | 1,911,000 |
| 2005/03/03 | 338 | 339 | 334 | 336 | 862,000 |
| 2005/03/02 | 340 | 341 | 335 | 339 | 1,316,000 |
| 2005/03/01 | 329 | 344 | 328 | 342 | 5,529,000 |
| 2005/02/28 | 326 | 328 | 323 | 326 | 2,161,000 |
| 2005/02/25 | 322 | 325 | 319 | 325 | 1,060,000 |
| 2005/02/24 | 319 | 320 | 318 | 320 | 580,000 |
| 2005/02/23 | 317 | 322 | 316 | 319 | 927,000 |
| 2005/02/22 | 319 | 321 | 317 | 319 | 1,044,000 |
| 2005/02/21 | 314 | 317 | 314 | 315 | 883,000 |
| 2005/02/18 | 310 | 316 | 310 | 313 | 885,000 |
| 2005/02/17 | 312 | 316 | 310 | 312 | 794,000 |
| 2005/02/16 | 319 | 321 | 313 | 315 | 1,570,000 |
| 2005/02/15 | 325 | 326 | 320 | 321 | 1,469,000 |
| 2005/02/14 | 327 | 328 | 324 | 326 | 1,321,000 |
| 2005/02/10 | 323 | 327 | 322 | 325 | 2,122,000 |
| 2005/02/09 | 322 | 323 | 320 | 323 | 1,158,000 |
| 2005/02/08 | 320 | 326 | 317 | 323 | 4,046,000 |
| 2005/02/07 | 315 | 319 | 314 | 317 | 860,000 |
| 2005/02/04 | 319 | 319 | 312 | 315 | 1,095,000 |
| 2005/02/03 | 316 | 321 | 315 | 317 | 5,244,000 |
| 2005/02/02 | 311 | 314 | 308 | 314 | 1,419,000 |
| 2005/02/01 | 317 | 317 | 309 | 309 | 2,403,000 |
| 2005/01/31 | 307 | 317 | 306 | 315 | 4,695,000 |
| 2005/01/28 | 307 | 310 | 303 | 308 | 2,756,000 |
| 2005/01/27 | 305 | 308 | 302 | 305 | 2,622,000 |
| 2005/01/26 | 303 | 305 | 299 | 304 | 1,861,000 |
| 2005/01/25 | 300 | 307 | 297 | 305 | 5,588,000 |
| 2005/01/24 | 294 | 299 | 292 | 297 | 1,669,000 |
| 2005/01/21 | 291 | 295 | 291 | 292 | 544,000 |
| 2005/01/20 | 294 | 296 | 291 | 295 | 1,271,000 |
| 2005/01/19 | 298 | 302 | 296 | 296 | 1,658,000 |
| 2005/01/18 | 296 | 296 | 290 | 295 | 1,316,000 |
| 2005/01/17 | 292 | 296 | 290 | 295 | 1,448,000 |
| 2005/01/14 | 286 | 292 | 286 | 290 | 661,000 |
| 2005/01/13 | 294 | 296 | 289 | 290 | 1,103,000 |
| 2005/01/12 | 296 | 300 | 292 | 294 | 3,044,000 |
| 2005/01/11 | 289 | 297 | 286 | 296 | 3,290,000 |
| 2005/01/07 | 285 | 289 | 284 | 289 | 760,000 |
| 2005/01/06 | 281 | 287 | 281 | 286 | 851,000 |
| 2005/01/05 | 284 | 284 | 281 | 281 | 304,000 |
| 2005/01/04 | 283 | 284 | 281 | 284 | 187,000 |