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 |
|---|---|---|---|---|---|
| 2008/12/30 | 332 | 333 | 326 | 327 | 873,000 |
| 2008/12/29 | 340 | 346 | 335 | 345 | 579,000 |
| 2008/12/26 | 339 | 344 | 332 | 342 | 843,000 |
| 2008/12/25 | 341 | 342 | 333 | 338 | 356,000 |
| 2008/12/24 | 338 | 349 | 335 | 336 | 682,000 |
| 2008/12/22 | 335 | 343 | 334 | 338 | 426,000 |
| 2008/12/19 | 350 | 350 | 330 | 332 | 1,359,000 |
| 2008/12/18 | 358 | 365 | 350 | 354 | 988,000 |
| 2008/12/17 | 360 | 362 | 345 | 358 | 1,046,000 |
| 2008/12/16 | 348 | 360 | 345 | 352 | 1,012,000 |
| 2008/12/15 | 358 | 366 | 356 | 363 | 570,000 |
| 2008/12/12 | 354 | 357 | 336 | 344 | 2,383,000 |
| 2008/12/11 | 345 | 370 | 341 | 369 | 1,720,000 |
| 2008/12/10 | 330 | 355 | 328 | 345 | 1,109,000 |
| 2008/12/09 | 330 | 341 | 329 | 334 | 1,180,000 |
| 2008/12/08 | 320 | 330 | 314 | 325 | 1,408,000 |
| 2008/12/05 | 321 | 327 | 314 | 318 | 1,274,000 |
| 2008/12/04 | 331 | 335 | 318 | 323 | 2,526,000 |
| 2008/12/03 | 327 | 335 | 321 | 332 | 1,375,000 |
| 2008/12/02 | 346 | 347 | 334 | 335 | 1,424,000 |
| 2008/12/01 | 361 | 362 | 351 | 356 | 1,138,000 |
| 2008/11/28 | 350 | 365 | 347 | 365 | 1,879,000 |
| 2008/11/27 | 349 | 354 | 344 | 351 | 1,754,000 |
| 2008/11/26 | 351 | 352 | 344 | 347 | 1,725,000 |
| 2008/11/25 | 347 | 350 | 342 | 350 | 2,864,000 |
| 2008/11/21 | 308 | 314 | 297 | 312 | 2,111,000 |
| 2008/11/20 | 315 | 321 | 311 | 318 | 2,134,000 |
| 2008/11/19 | 325 | 327 | 313 | 320 | 1,374,000 |
| 2008/11/18 | 316 | 330 | 314 | 324 | 1,626,000 |
| 2008/11/17 | 325 | 337 | 320 | 326 | 2,089,000 |
| 2008/11/14 | 332 | 349 | 318 | 324 | 2,348,000 |
| 2008/11/13 | 336 | 338 | 321 | 327 | 1,973,000 |
| 2008/11/12 | 367 | 370 | 331 | 336 | 3,131,000 |
| 2008/11/11 | 354 | 369 | 353 | 366 | 3,236,000 |
| 2008/11/10 | 340 | 353 | 340 | 353 | 2,936,000 |
| 2008/11/07 | 340 | 340 | 321 | 325 | 2,865,000 |
| 2008/11/06 | 357 | 361 | 336 | 340 | 3,722,000 |
| 2008/11/05 | 345 | 360 | 345 | 356 | 2,917,000 |
| 2008/11/04 | 330 | 337 | 317 | 337 | 2,923,000 |
| 2008/10/31 | 266 | 350 | 256 | 305 | 4,311,000 |
| 2008/10/30 | 248 | 270 | 234 | 270 | 1,615,000 |
| 2008/10/29 | 265 | 265 | 235 | 251 | 2,292,000 |
| 2008/10/28 | 205 | 227 | 197 | 227 | 2,054,000 |
| 2008/10/27 | 244 | 251 | 202 | 205 | 2,541,000 |
| 2008/10/24 | 251 | 253 | 229 | 236 | 3,010,000 |
| 2008/10/23 | 256 | 263 | 246 | 262 | 2,074,000 |
| 2008/10/22 | 274 | 281 | 261 | 263 | 1,570,000 |
| 2008/10/21 | 295 | 302 | 279 | 290 | 1,941,000 |
| 2008/10/20 | 281 | 287 | 277 | 285 | 2,371,000 |
| 2008/10/17 | 297 | 301 | 285 | 296 | 1,759,000 |
| 2008/10/16 | 290 | 295 | 273 | 283 | 2,404,000 |
| 2008/10/15 | 303 | 310 | 290 | 310 | 2,756,000 |
| 2008/10/14 | 304 | 304 | 281 | 298 | 1,376,000 |
| 2008/10/10 | 250 | 258 | 241 | 249 | 2,493,000 |
| 2008/10/09 | 250 | 272 | 248 | 261 | 2,280,000 |
| 2008/10/08 | 275 | 279 | 247 | 248 | 3,571,000 |
| 2008/10/07 | 276 | 308 | 265 | 295 | 3,519,000 |
| 2008/10/06 | 315 | 315 | 278 | 286 | 3,593,000 |
| 2008/10/03 | 318 | 335 | 314 | 320 | 2,739,000 |
| 2008/10/02 | 366 | 368 | 347 | 353 | 1,932,000 |
| 2008/10/01 | 380 | 380 | 363 | 369 | 1,331,000 |
| 2008/09/30 | 350 | 374 | 349 | 372 | 1,678,000 |
| 2008/09/29 | 402 | 404 | 375 | 379 | 2,445,000 |
| 2008/09/26 | 431 | 431 | 397 | 406 | 1,510,000 |
| 2008/09/25 | 431 | 431 | 408 | 421 | 908,000 |
| 2008/09/24 | 424 | 428 | 412 | 426 | 712,000 |
| 2008/09/22 | 444 | 444 | 427 | 429 | 1,216,000 |
| 2008/09/19 | 403 | 421 | 390 | 420 | 2,775,000 |
| 2008/09/18 | 387 | 406 | 387 | 403 | 2,408,000 |
| 2008/09/17 | 434 | 442 | 404 | 409 | 2,528,000 |
| 2008/09/16 | 437 | 455 | 437 | 439 | 1,864,000 |
| 2008/09/12 | 456 | 479 | 455 | 475 | 1,484,000 |
| 2008/09/11 | 461 | 466 | 453 | 455 | 983,000 |
| 2008/09/10 | 470 | 479 | 468 | 473 | 1,049,000 |
| 2008/09/09 | 483 | 488 | 477 | 480 | 1,036,000 |
| 2008/09/08 | 490 | 499 | 490 | 493 | 1,442,000 |
| 2008/09/05 | 475 | 489 | 474 | 485 | 1,489,000 |
| 2008/09/04 | 516 | 518 | 493 | 495 | 1,643,000 |
| 2008/09/03 | 507 | 514 | 500 | 514 | 826,000 |
| 2008/09/02 | 507 | 516 | 504 | 507 | 1,232,000 |
| 2008/09/01 | 508 | 514 | 505 | 509 | 433,000 |
| 2008/08/29 | 511 | 521 | 509 | 521 | 1,572,000 |
| 2008/08/28 | 511 | 511 | 495 | 503 | 898,000 |
| 2008/08/27 | 502 | 503 | 497 | 501 | 667,000 |
| 2008/08/26 | 506 | 507 | 499 | 506 | 1,116,000 |
| 2008/08/25 | 518 | 524 | 515 | 519 | 872,000 |
| 2008/08/22 | 510 | 510 | 494 | 504 | 1,613,000 |
| 2008/08/21 | 512 | 518 | 511 | 514 | 954,000 |
| 2008/08/20 | 505 | 519 | 501 | 517 | 1,125,000 |
| 2008/08/19 | 507 | 521 | 507 | 518 | 1,691,000 |
| 2008/08/18 | 497 | 521 | 495 | 517 | 1,537,000 |
| 2008/08/15 | 485 | 500 | 485 | 500 | 1,197,000 |
| 2008/08/14 | 478 | 491 | 477 | 486 | 754,000 |
| 2008/08/13 | 491 | 491 | 469 | 479 | 1,814,000 |
| 2008/08/12 | 494 | 495 | 482 | 487 | 2,398,000 |
| 2008/08/11 | 514 | 517 | 493 | 503 | 2,256,000 |
| 2008/08/08 | 510 | 521 | 510 | 521 | 616,000 |
| 2008/08/07 | 534 | 537 | 515 | 521 | 797,000 |
| 2008/08/06 | 527 | 539 | 521 | 530 | 1,579,000 |
| 2008/08/05 | 536 | 553 | 525 | 526 | 1,710,000 |
| 2008/08/04 | 540 | 543 | 526 | 526 | 1,356,000 |
| 2008/08/01 | 529 | 536 | 519 | 533 | 1,586,000 |
| 2008/07/31 | 540 | 542 | 523 | 534 | 1,028,000 |
| 2008/07/30 | 538 | 542 | 527 | 539 | 1,044,000 |
| 2008/07/29 | 535 | 536 | 524 | 528 | 865,000 |
| 2008/07/28 | 565 | 565 | 545 | 546 | 798,000 |
| 2008/07/25 | 572 | 572 | 544 | 546 | 1,519,000 |
| 2008/07/24 | 547 | 570 | 544 | 568 | 1,955,000 |
| 2008/07/23 | 535 | 544 | 535 | 541 | 704,000 |
| 2008/07/22 | 539 | 539 | 518 | 532 | 1,029,000 |
| 2008/07/18 | 534 | 536 | 518 | 521 | 1,662,000 |
| 2008/07/17 | 545 | 545 | 535 | 538 | 968,000 |
| 2008/07/16 | 519 | 536 | 518 | 530 | 1,255,000 |
| 2008/07/15 | 511 | 518 | 509 | 518 | 1,313,000 |
| 2008/07/14 | 519 | 528 | 509 | 516 | 1,898,000 |
| 2008/07/11 | 538 | 548 | 524 | 526 | 2,265,000 |
| 2008/07/10 | 539 | 543 | 528 | 539 | 959,000 |
| 2008/07/09 | 540 | 549 | 533 | 540 | 1,101,000 |
| 2008/07/08 | 534 | 544 | 527 | 527 | 1,151,000 |
| 2008/07/07 | 520 | 548 | 511 | 542 | 2,343,000 |
| 2008/07/04 | 511 | 517 | 501 | 517 | 1,042,000 |
| 2008/07/03 | 507 | 507 | 492 | 504 | 1,311,000 |
| 2008/07/02 | 525 | 525 | 505 | 508 | 1,986,000 |
| 2008/07/01 | 536 | 538 | 526 | 528 | 781,000 |
| 2008/06/30 | 529 | 539 | 525 | 535 | 917,000 |
| 2008/06/27 | 520 | 533 | 509 | 531 | 935,000 |
| 2008/06/26 | 545 | 545 | 532 | 535 | 979,000 |
| 2008/06/25 | 527 | 536 | 523 | 536 | 1,318,000 |
| 2008/06/24 | 510 | 525 | 509 | 522 | 867,000 |
| 2008/06/23 | 503 | 523 | 499 | 518 | 1,759,000 |
| 2008/06/20 | 509 | 523 | 505 | 519 | 2,858,000 |
| 2008/06/19 | 520 | 530 | 508 | 509 | 2,111,000 |
| 2008/06/18 | 516 | 532 | 516 | 530 | 1,642,000 |
| 2008/06/17 | 516 | 520 | 513 | 513 | 859,000 |
| 2008/06/16 | 511 | 520 | 509 | 519 | 813,000 |
| 2008/06/13 | 512 | 517 | 503 | 507 | 1,161,000 |
| 2008/06/12 | 516 | 517 | 507 | 515 | 863,000 |
| 2008/06/11 | 531 | 533 | 520 | 524 | 1,269,000 |
| 2008/06/10 | 548 | 548 | 529 | 531 | 808,000 |
| 2008/06/09 | 549 | 549 | 537 | 539 | 1,198,000 |
| 2008/06/06 | 569 | 570 | 555 | 557 | 2,144,000 |
| 2008/06/05 | 556 | 559 | 541 | 559 | 3,172,000 |
| 2008/06/04 | 554 | 560 | 548 | 558 | 5,495,000 |
| 2008/06/03 | 586 | 588 | 580 | 584 | 1,185,000 |
| 2008/06/02 | 605 | 605 | 590 | 595 | 1,222,000 |
| 2008/05/30 | 589 | 605 | 589 | 601 | 1,876,000 |
| 2008/05/29 | 585 | 587 | 577 | 584 | 2,124,000 |
| 2008/05/28 | 583 | 591 | 583 | 584 | 3,554,000 |
| 2008/05/27 | 571 | 582 | 568 | 582 | 2,020,000 |
| 2008/05/26 | 576 | 577 | 561 | 568 | 1,861,000 |
| 2008/05/23 | 555 | 573 | 555 | 570 | 2,861,000 |
| 2008/05/22 | 537 | 554 | 525 | 552 | 2,745,000 |
| 2008/05/21 | 548 | 556 | 540 | 550 | 2,281,000 |
| 2008/05/20 | 540 | 552 | 539 | 550 | 1,698,000 |
| 2008/05/19 | 537 | 545 | 532 | 542 | 1,433,000 |
| 2008/05/16 | 531 | 547 | 526 | 541 | 2,813,000 |
| 2008/05/15 | 505 | 524 | 498 | 522 | 3,494,000 |
| 2008/05/14 | 525 | 525 | 507 | 508 | 2,116,000 |
| 2008/05/13 | 521 | 534 | 503 | 525 | 1,937,000 |
| 2008/05/12 | 521 | 526 | 513 | 518 | 1,187,000 |
| 2008/05/09 | 557 | 557 | 539 | 540 | 1,026,000 |
| 2008/05/08 | 544 | 553 | 543 | 551 | 709,000 |
| 2008/05/07 | 553 | 555 | 542 | 551 | 817,000 |
| 2008/05/02 | 549 | 553 | 541 | 550 | 558,000 |
| 2008/05/01 | 541 | 548 | 538 | 541 | 764,000 |
| 2008/04/30 | 544 | 552 | 539 | 544 | 1,013,000 |
| 2008/04/28 | 550 | 555 | 537 | 543 | 2,010,000 |
| 2008/04/25 | 531 | 546 | 530 | 541 | 1,645,000 |
| 2008/04/24 | 533 | 537 | 524 | 525 | 1,648,000 |
| 2008/04/23 | 529 | 546 | 529 | 536 | 1,986,000 |
| 2008/04/22 | 548 | 551 | 536 | 539 | 1,602,000 |
| 2008/04/21 | 575 | 577 | 551 | 553 | 1,856,000 |
| 2008/04/18 | 550 | 567 | 550 | 561 | 2,228,000 |
| 2008/04/17 | 542 | 548 | 541 | 546 | 1,134,000 |
| 2008/04/16 | 533 | 535 | 525 | 529 | 842,000 |
| 2008/04/15 | 521 | 531 | 519 | 524 | 1,053,000 |
| 2008/04/14 | 517 | 520 | 510 | 520 | 1,027,000 |
| 2008/04/11 | 541 | 541 | 528 | 535 | 1,053,000 |
| 2008/04/10 | 548 | 548 | 530 | 533 | 1,278,000 |
| 2008/04/09 | 547 | 550 | 545 | 548 | 1,401,000 |
| 2008/04/08 | 549 | 549 | 542 | 542 | 686,000 |
| 2008/04/07 | 536 | 551 | 536 | 548 | 2,107,000 |
| 2008/04/04 | 533 | 536 | 520 | 533 | 1,984,000 |
| 2008/04/03 | 542 | 551 | 529 | 538 | 2,619,000 |
| 2008/04/02 | 554 | 559 | 540 | 542 | 1,808,000 |
| 2008/04/01 | 543 | 554 | 543 | 549 | 2,249,000 |
| 2008/03/31 | 539 | 544 | 527 | 542 | 2,433,000 |
| 2008/03/28 | 524 | 549 | 513 | 545 | 4,569,000 |
| 2008/03/27 | 512 | 516 | 502 | 512 | 1,713,000 |
| 2008/03/26 | 503 | 505 | 490 | 497 | 1,650,000 |
| 2008/03/25 | 501 | 508 | 496 | 498 | 1,601,000 |
| 2008/03/24 | 495 | 504 | 492 | 496 | 1,685,000 |
| 2008/03/21 | 468 | 490 | 465 | 488 | 3,433,000 |
| 2008/03/19 | 458 | 480 | 454 | 468 | 3,350,000 |
| 2008/03/18 | 424 | 446 | 424 | 438 | 2,869,000 |
| 2008/03/17 | 433 | 434 | 418 | 424 | 2,372,000 |
| 2008/03/14 | 457 | 461 | 446 | 448 | 2,613,000 |
| 2008/03/13 | 468 | 475 | 455 | 459 | 2,416,000 |
| 2008/03/12 | 480 | 485 | 464 | 468 | 3,359,000 |
| 2008/03/11 | 463 | 475 | 456 | 470 | 3,255,000 |
| 2008/03/10 | 484 | 493 | 468 | 473 | 3,082,000 |
| 2008/03/07 | 492 | 498 | 486 | 488 | 2,610,000 |
| 2008/03/06 | 507 | 510 | 499 | 505 | 1,625,000 |
| 2008/03/05 | 503 | 506 | 495 | 501 | 2,164,000 |
| 2008/03/04 | 500 | 505 | 485 | 499 | 2,516,000 |
| 2008/03/03 | 489 | 498 | 483 | 494 | 2,761,000 |
| 2008/02/29 | 512 | 512 | 501 | 504 | 2,243,000 |
| 2008/02/28 | 527 | 530 | 512 | 513 | 5,784,000 |
| 2008/02/27 | 507 | 509 | 501 | 507 | 1,962,000 |
| 2008/02/26 | 512 | 515 | 500 | 503 | 2,393,000 |
| 2008/02/25 | 523 | 523 | 503 | 509 | 4,380,000 |
| 2008/02/22 | 490 | 497 | 488 | 493 | 2,617,000 |
| 2008/02/21 | 479 | 499 | 476 | 495 | 2,867,000 |
| 2008/02/20 | 485 | 492 | 472 | 473 | 2,507,000 |
| 2008/02/19 | 479 | 487 | 468 | 484 | 3,407,000 |
| 2008/02/18 | 494 | 503 | 472 | 475 | 3,270,000 |
| 2008/02/15 | 472 | 499 | 469 | 493 | 3,416,000 |
| 2008/02/14 | 485 | 488 | 465 | 486 | 5,018,000 |
| 2008/02/13 | 519 | 527 | 465 | 485 | 5,729,000 |
| 2008/02/12 | 547 | 553 | 514 | 529 | 3,092,000 |
| 2008/02/08 | 550 | 569 | 537 | 557 | 2,907,000 |
| 2008/02/07 | 543 | 558 | 529 | 552 | 2,076,000 |
| 2008/02/06 | 544 | 545 | 527 | 533 | 1,533,000 |
| 2008/02/05 | 564 | 571 | 549 | 566 | 1,646,000 |
| 2008/02/04 | 543 | 570 | 543 | 563 | 1,937,000 |
| 2008/02/01 | 546 | 548 | 529 | 536 | 935,000 |
| 2008/01/31 | 524 | 542 | 518 | 540 | 1,198,000 |
| 2008/01/30 | 535 | 539 | 519 | 528 | 1,415,000 |
| 2008/01/29 | 535 | 535 | 514 | 526 | 1,808,000 |
| 2008/01/28 | 538 | 549 | 523 | 525 | 1,132,000 |
| 2008/01/25 | 523 | 540 | 520 | 537 | 1,617,000 |
| 2008/01/24 | 510 | 523 | 508 | 513 | 1,415,000 |
| 2008/01/23 | 501 | 515 | 490 | 500 | 2,143,000 |
| 2008/01/22 | 505 | 506 | 485 | 491 | 2,217,000 |
| 2008/01/21 | 524 | 531 | 510 | 514 | 1,964,000 |
| 2008/01/18 | 518 | 541 | 512 | 537 | 1,859,000 |
| 2008/01/17 | 520 | 534 | 518 | 528 | 2,057,000 |
| 2008/01/16 | 508 | 534 | 508 | 522 | 1,778,000 |
| 2008/01/15 | 564 | 564 | 538 | 541 | 1,897,000 |
| 2008/01/11 | 584 | 588 | 563 | 568 | 1,726,000 |
| 2008/01/10 | 593 | 593 | 578 | 583 | 1,044,000 |
| 2008/01/09 | 581 | 595 | 573 | 594 | 1,449,000 |
| 2008/01/08 | 580 | 590 | 572 | 589 | 1,982,000 |
| 2008/01/07 | 579 | 585 | 572 | 584 | 1,783,000 |
| 2008/01/04 | 605 | 605 | 579 | 589 | 1,470,000 |