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 |
|---|---|---|---|---|---|
| 2009/12/30 | 481 | 482 | 472 | 476 | 541,000 |
| 2009/12/29 | 476 | 482 | 473 | 477 | 476,000 |
| 2009/12/28 | 474 | 485 | 471 | 481 | 862,000 |
| 2009/12/25 | 466 | 466 | 462 | 464 | 336,000 |
| 2009/12/24 | 474 | 475 | 466 | 466 | 600,000 |
| 2009/12/22 | 465 | 472 | 459 | 469 | 958,000 |
| 2009/12/21 | 474 | 480 | 468 | 468 | 1,121,000 |
| 2009/12/18 | 460 | 471 | 458 | 471 | 791,000 |
| 2009/12/17 | 460 | 469 | 458 | 459 | 705,000 |
| 2009/12/16 | 455 | 472 | 452 | 458 | 1,140,000 |
| 2009/12/15 | 457 | 461 | 454 | 460 | 541,000 |
| 2009/12/14 | 459 | 461 | 456 | 459 | 759,000 |
| 2009/12/11 | 456 | 457 | 451 | 455 | 815,000 |
| 2009/12/10 | 458 | 458 | 445 | 449 | 712,000 |
| 2009/12/09 | 453 | 461 | 447 | 453 | 980,000 |
| 2009/12/08 | 448 | 460 | 447 | 458 | 1,247,000 |
| 2009/12/07 | 460 | 462 | 453 | 456 | 1,038,000 |
| 2009/12/04 | 453 | 459 | 443 | 448 | 1,425,000 |
| 2009/12/03 | 449 | 463 | 447 | 462 | 1,354,000 |
| 2009/12/02 | 444 | 450 | 437 | 445 | 1,449,000 |
| 2009/12/01 | 417 | 440 | 417 | 440 | 2,156,000 |
| 2009/11/30 | 409 | 419 | 409 | 416 | 696,000 |
| 2009/11/27 | 413 | 416 | 405 | 407 | 979,000 |
| 2009/11/26 | 415 | 423 | 412 | 418 | 700,000 |
| 2009/11/25 | 417 | 418 | 410 | 417 | 831,000 |
| 2009/11/24 | 418 | 421 | 413 | 417 | 935,000 |
| 2009/11/20 | 404 | 418 | 404 | 418 | 849,000 |
| 2009/11/19 | 418 | 420 | 407 | 412 | 1,295,000 |
| 2009/11/18 | 412 | 418 | 410 | 415 | 2,236,000 |
| 2009/11/17 | 425 | 428 | 420 | 425 | 870,000 |
| 2009/11/16 | 426 | 428 | 421 | 427 | 1,161,000 |
| 2009/11/13 | 429 | 434 | 425 | 430 | 964,000 |
| 2009/11/12 | 436 | 436 | 426 | 430 | 1,142,000 |
| 2009/11/11 | 439 | 443 | 431 | 435 | 1,835,000 |
| 2009/11/10 | 429 | 445 | 427 | 438 | 2,159,000 |
| 2009/11/09 | 419 | 432 | 417 | 425 | 1,438,000 |
| 2009/11/06 | 426 | 428 | 418 | 423 | 1,274,000 |
| 2009/11/05 | 426 | 434 | 422 | 431 | 2,139,000 |
| 2009/11/04 | 414 | 435 | 412 | 431 | 3,742,000 |
| 2009/11/02 | 399 | 417 | 394 | 411 | 1,981,000 |
| 2009/10/30 | 398 | 407 | 397 | 402 | 656,000 |
| 2009/10/29 | 395 | 401 | 391 | 395 | 1,054,000 |
| 2009/10/28 | 404 | 409 | 396 | 399 | 1,078,000 |
| 2009/10/27 | 404 | 407 | 397 | 403 | 1,257,000 |
| 2009/10/26 | 406 | 416 | 403 | 409 | 1,125,000 |
| 2009/10/23 | 400 | 408 | 398 | 404 | 1,506,000 |
| 2009/10/22 | 416 | 426 | 397 | 407 | 3,332,000 |
| 2009/10/21 | 389 | 389 | 383 | 386 | 1,309,000 |
| 2009/10/20 | 388 | 391 | 385 | 388 | 778,000 |
| 2009/10/19 | 373 | 386 | 369 | 385 | 1,406,000 |
| 2009/10/16 | 375 | 377 | 372 | 372 | 556,000 |
| 2009/10/15 | 371 | 375 | 367 | 371 | 833,000 |
| 2009/10/14 | 371 | 374 | 366 | 371 | 817,000 |
| 2009/10/13 | 371 | 372 | 368 | 372 | 600,000 |
| 2009/10/09 | 371 | 374 | 367 | 370 | 778,000 |
| 2009/10/08 | 368 | 373 | 364 | 367 | 936,000 |
| 2009/10/07 | 359 | 368 | 357 | 366 | 1,450,000 |
| 2009/10/06 | 367 | 368 | 356 | 362 | 944,000 |
| 2009/10/05 | 386 | 386 | 365 | 370 | 1,305,000 |
| 2009/10/02 | 380 | 388 | 372 | 388 | 1,337,000 |
| 2009/10/01 | 388 | 392 | 381 | 391 | 686,000 |
| 2009/09/30 | 386 | 389 | 384 | 387 | 476,000 |
| 2009/09/29 | 395 | 395 | 384 | 389 | 942,000 |
| 2009/09/28 | 394 | 397 | 385 | 396 | 939,000 |
| 2009/09/25 | 405 | 405 | 393 | 393 | 807,000 |
| 2009/09/24 | 402 | 404 | 397 | 404 | 868,000 |
| 2009/09/18 | 392 | 402 | 386 | 402 | 1,369,000 |
| 2009/09/17 | 401 | 402 | 394 | 401 | 783,000 |
| 2009/09/16 | 398 | 405 | 397 | 398 | 1,023,000 |
| 2009/09/15 | 396 | 402 | 392 | 399 | 1,380,000 |
| 2009/09/14 | 402 | 404 | 397 | 401 | 867,000 |
| 2009/09/11 | 414 | 415 | 401 | 406 | 1,383,000 |
| 2009/09/10 | 407 | 423 | 406 | 418 | 1,064,000 |
| 2009/09/09 | 407 | 412 | 406 | 408 | 567,000 |
| 2009/09/08 | 409 | 412 | 403 | 412 | 634,000 |
| 2009/09/07 | 410 | 410 | 401 | 403 | 669,000 |
| 2009/09/04 | 406 | 411 | 403 | 407 | 1,305,000 |
| 2009/09/03 | 403 | 410 | 403 | 407 | 779,000 |
| 2009/09/02 | 400 | 408 | 397 | 405 | 1,331,000 |
| 2009/09/01 | 414 | 416 | 411 | 414 | 709,000 |
| 2009/08/31 | 424 | 428 | 410 | 419 | 1,489,000 |
| 2009/08/28 | 416 | 425 | 409 | 424 | 1,542,000 |
| 2009/08/27 | 427 | 430 | 412 | 420 | 1,181,000 |
| 2009/08/26 | 429 | 434 | 424 | 430 | 1,363,000 |
| 2009/08/25 | 423 | 426 | 417 | 421 | 1,757,000 |
| 2009/08/24 | 427 | 431 | 421 | 428 | 1,611,000 |
| 2009/08/21 | 412 | 429 | 411 | 427 | 3,746,000 |
| 2009/08/20 | 400 | 409 | 397 | 408 | 1,493,000 |
| 2009/08/19 | 396 | 404 | 396 | 401 | 1,508,000 |
| 2009/08/18 | 388 | 401 | 388 | 398 | 1,635,000 |
| 2009/08/17 | 401 | 405 | 393 | 395 | 1,681,000 |
| 2009/08/14 | 388 | 393 | 385 | 391 | 936,000 |
| 2009/08/13 | 382 | 396 | 381 | 387 | 1,495,000 |
| 2009/08/12 | 383 | 384 | 378 | 379 | 1,079,000 |
| 2009/08/11 | 375 | 393 | 374 | 391 | 1,692,000 |
| 2009/08/10 | 369 | 373 | 365 | 371 | 898,000 |
| 2009/08/07 | 359 | 367 | 357 | 364 | 1,096,000 |
| 2009/08/06 | 364 | 367 | 361 | 363 | 1,433,000 |
| 2009/08/05 | 371 | 373 | 364 | 367 | 1,023,000 |
| 2009/08/04 | 365 | 370 | 362 | 366 | 1,550,000 |
| 2009/08/03 | 355 | 361 | 355 | 357 | 840,000 |
| 2009/07/31 | 352 | 365 | 349 | 359 | 1,548,000 |
| 2009/07/30 | 354 | 355 | 348 | 352 | 436,000 |
| 2009/07/29 | 356 | 362 | 352 | 355 | 568,000 |
| 2009/07/28 | 362 | 362 | 352 | 360 | 648,000 |
| 2009/07/27 | 375 | 375 | 357 | 359 | 1,364,000 |
| 2009/07/24 | 360 | 369 | 355 | 364 | 1,558,000 |
| 2009/07/23 | 352 | 356 | 350 | 350 | 1,016,000 |
| 2009/07/22 | 360 | 360 | 352 | 355 | 901,000 |
| 2009/07/21 | 356 | 363 | 354 | 357 | 1,210,000 |
| 2009/07/17 | 347 | 356 | 347 | 348 | 910,000 |
| 2009/07/16 | 347 | 360 | 344 | 346 | 3,055,000 |
| 2009/07/15 | 348 | 349 | 330 | 333 | 3,425,000 |
| 2009/07/14 | 360 | 360 | 349 | 353 | 1,102,000 |
| 2009/07/13 | 362 | 367 | 351 | 353 | 1,130,000 |
| 2009/07/10 | 373 | 374 | 362 | 366 | 1,022,000 |
| 2009/07/09 | 375 | 379 | 365 | 368 | 1,167,000 |
| 2009/07/08 | 389 | 389 | 372 | 374 | 1,960,000 |
| 2009/07/07 | 393 | 396 | 384 | 390 | 1,560,000 |
| 2009/07/06 | 386 | 398 | 385 | 394 | 2,477,000 |
| 2009/07/03 | 382 | 389 | 381 | 388 | 1,831,000 |
| 2009/07/02 | 382 | 386 | 380 | 381 | 1,064,000 |
| 2009/07/01 | 380 | 385 | 376 | 379 | 1,473,000 |
| 2009/06/30 | 381 | 383 | 374 | 380 | 1,380,000 |
| 2009/06/29 | 390 | 392 | 375 | 376 | 2,122,000 |
| 2009/06/26 | 387 | 394 | 383 | 389 | 2,691,000 |
| 2009/06/25 | 371 | 382 | 365 | 377 | 1,924,000 |
| 2009/06/24 | 366 | 374 | 362 | 367 | 2,793,000 |
| 2009/06/23 | 357 | 375 | 352 | 371 | 4,130,000 |
| 2009/06/22 | 355 | 367 | 354 | 360 | 2,234,000 |
| 2009/06/19 | 346 | 354 | 346 | 353 | 1,419,000 |
| 2009/06/18 | 348 | 352 | 339 | 341 | 1,242,000 |
| 2009/06/17 | 339 | 346 | 336 | 343 | 1,699,000 |
| 2009/06/16 | 346 | 349 | 340 | 345 | 1,386,000 |
| 2009/06/15 | 372 | 374 | 354 | 359 | 1,568,000 |
| 2009/06/12 | 358 | 383 | 355 | 368 | 2,360,000 |
| 2009/06/11 | 356 | 359 | 351 | 353 | 944,000 |
| 2009/06/10 | 349 | 362 | 345 | 354 | 1,581,000 |
| 2009/06/09 | 356 | 359 | 350 | 352 | 828,000 |
| 2009/06/08 | 357 | 368 | 357 | 361 | 764,000 |
| 2009/06/05 | 359 | 366 | 355 | 356 | 984,000 |
| 2009/06/04 | 358 | 364 | 356 | 358 | 761,000 |
| 2009/06/03 | 355 | 361 | 353 | 358 | 1,183,000 |
| 2009/06/02 | 364 | 369 | 352 | 356 | 2,351,000 |
| 2009/06/01 | 345 | 364 | 344 | 363 | 2,259,000 |
| 2009/05/29 | 326 | 340 | 321 | 337 | 1,840,000 |
| 2009/05/28 | 335 | 344 | 333 | 341 | 1,254,000 |
| 2009/05/27 | 328 | 344 | 323 | 340 | 1,967,000 |
| 2009/05/26 | 330 | 331 | 318 | 327 | 1,483,000 |
| 2009/05/25 | 323 | 329 | 320 | 328 | 1,145,000 |
| 2009/05/22 | 314 | 321 | 312 | 318 | 1,055,000 |
| 2009/05/21 | 309 | 316 | 309 | 313 | 690,000 |
| 2009/05/20 | 315 | 316 | 312 | 314 | 625,000 |
| 2009/05/19 | 311 | 316 | 305 | 309 | 935,000 |
| 2009/05/18 | 318 | 321 | 305 | 310 | 1,057,000 |
| 2009/05/15 | 309 | 319 | 309 | 318 | 1,206,000 |
| 2009/05/14 | 301 | 307 | 299 | 300 | 880,000 |
| 2009/05/13 | 298 | 314 | 296 | 308 | 1,757,000 |
| 2009/05/12 | 303 | 305 | 294 | 295 | 2,102,000 |
| 2009/05/11 | 307 | 310 | 295 | 305 | 972,000 |
| 2009/05/08 | 294 | 298 | 289 | 297 | 1,010,000 |
| 2009/05/07 | 307 | 307 | 297 | 299 | 813,000 |
| 2009/05/01 | 286 | 293 | 282 | 287 | 1,218,000 |
| 2009/04/30 | 292 | 295 | 287 | 288 | 934,000 |
| 2009/04/28 | 297 | 297 | 283 | 288 | 1,398,000 |
| 2009/04/27 | 317 | 317 | 295 | 297 | 932,000 |
| 2009/04/24 | 300 | 312 | 294 | 310 | 1,887,000 |
| 2009/04/23 | 290 | 303 | 289 | 303 | 1,383,000 |
| 2009/04/22 | 289 | 291 | 284 | 284 | 771,000 |
| 2009/04/21 | 287 | 291 | 283 | 289 | 1,146,000 |
| 2009/04/20 | 300 | 301 | 295 | 298 | 1,021,000 |
| 2009/04/17 | 305 | 307 | 297 | 298 | 521,000 |
| 2009/04/16 | 306 | 311 | 302 | 303 | 1,125,000 |
| 2009/04/15 | 295 | 305 | 293 | 301 | 1,820,000 |
| 2009/04/14 | 291 | 295 | 285 | 294 | 999,000 |
| 2009/04/13 | 282 | 293 | 281 | 286 | 1,015,000 |
| 2009/04/10 | 277 | 280 | 270 | 280 | 847,000 |
| 2009/04/09 | 270 | 276 | 269 | 274 | 544,000 |
| 2009/04/08 | 271 | 271 | 266 | 270 | 528,000 |
| 2009/04/07 | 273 | 275 | 268 | 274 | 672,000 |
| 2009/04/06 | 276 | 278 | 268 | 271 | 841,000 |
| 2009/04/03 | 276 | 277 | 272 | 273 | 827,000 |
| 2009/04/02 | 267 | 274 | 264 | 272 | 723,000 |
| 2009/04/01 | 255 | 267 | 255 | 264 | 974,000 |
| 2009/03/31 | 260 | 266 | 256 | 260 | 952,000 |
| 2009/03/30 | 271 | 274 | 264 | 264 | 1,265,000 |
| 2009/03/27 | 284 | 284 | 276 | 276 | 959,000 |
| 2009/03/26 | 278 | 280 | 270 | 279 | 761,000 |
| 2009/03/25 | 274 | 279 | 272 | 279 | 914,000 |
| 2009/03/24 | 272 | 278 | 268 | 272 | 1,354,000 |
| 2009/03/23 | 255 | 267 | 255 | 267 | 858,000 |
| 2009/03/19 | 259 | 259 | 253 | 255 | 671,000 |
| 2009/03/18 | 263 | 264 | 254 | 257 | 1,203,000 |
| 2009/03/17 | 261 | 265 | 256 | 263 | 956,000 |
| 2009/03/16 | 260 | 266 | 258 | 260 | 1,055,000 |
| 2009/03/13 | 247 | 263 | 246 | 258 | 2,041,000 |
| 2009/03/12 | 244 | 246 | 238 | 246 | 1,410,000 |
| 2009/03/11 | 246 | 248 | 240 | 241 | 1,096,000 |
| 2009/03/10 | 239 | 242 | 237 | 240 | 1,091,000 |
| 2009/03/09 | 249 | 251 | 238 | 244 | 1,108,000 |
| 2009/03/06 | 253 | 262 | 252 | 254 | 1,260,000 |
| 2009/03/05 | 276 | 278 | 261 | 261 | 2,063,000 |
| 2009/03/04 | 264 | 268 | 255 | 264 | 1,613,000 |
| 2009/03/03 | 250 | 269 | 247 | 264 | 2,903,000 |
| 2009/03/02 | 255 | 255 | 246 | 250 | 1,031,000 |
| 2009/02/27 | 247 | 258 | 247 | 257 | 868,000 |
| 2009/02/26 | 265 | 265 | 251 | 252 | 1,522,000 |
| 2009/02/25 | 248 | 253 | 240 | 251 | 1,811,000 |
| 2009/02/24 | 231 | 235 | 226 | 234 | 2,410,000 |
| 2009/02/23 | 239 | 244 | 231 | 243 | 2,236,000 |
| 2009/02/20 | 260 | 264 | 256 | 259 | 1,456,000 |
| 2009/02/19 | 261 | 266 | 253 | 257 | 2,239,000 |
| 2009/02/18 | 271 | 271 | 253 | 256 | 2,904,000 |
| 2009/02/17 | 280 | 281 | 274 | 275 | 1,340,000 |
| 2009/02/16 | 290 | 294 | 280 | 282 | 1,621,000 |
| 2009/02/13 | 287 | 296 | 275 | 291 | 1,834,000 |
| 2009/02/12 | 288 | 296 | 284 | 287 | 980,000 |
| 2009/02/10 | 302 | 304 | 284 | 288 | 1,661,000 |
| 2009/02/09 | 309 | 310 | 294 | 297 | 958,000 |
| 2009/02/06 | 303 | 305 | 293 | 298 | 1,883,000 |
| 2009/02/05 | 300 | 307 | 299 | 301 | 1,243,000 |
| 2009/02/04 | 296 | 303 | 294 | 300 | 1,511,000 |
| 2009/02/03 | 299 | 305 | 296 | 297 | 1,578,000 |
| 2009/02/02 | 301 | 313 | 300 | 304 | 2,883,000 |
| 2009/01/30 | 265 | 286 | 258 | 286 | 2,544,000 |
| 2009/01/29 | 267 | 270 | 257 | 265 | 1,634,000 |
| 2009/01/28 | 269 | 272 | 262 | 266 | 1,770,000 |
| 2009/01/27 | 263 | 281 | 263 | 278 | 1,196,000 |
| 2009/01/26 | 278 | 278 | 264 | 266 | 1,254,000 |
| 2009/01/23 | 289 | 290 | 272 | 273 | 1,480,000 |
| 2009/01/22 | 299 | 300 | 290 | 299 | 974,000 |
| 2009/01/21 | 278 | 297 | 274 | 291 | 1,002,000 |
| 2009/01/20 | 295 | 296 | 283 | 287 | 1,013,000 |
| 2009/01/19 | 308 | 308 | 298 | 299 | 468,000 |
| 2009/01/16 | 305 | 306 | 299 | 304 | 568,000 |
| 2009/01/15 | 295 | 307 | 295 | 300 | 713,000 |
| 2009/01/14 | 300 | 308 | 298 | 300 | 812,000 |
| 2009/01/13 | 300 | 305 | 292 | 298 | 984,000 |
| 2009/01/09 | 315 | 321 | 310 | 312 | 786,000 |
| 2009/01/08 | 326 | 332 | 318 | 320 | 987,000 |
| 2009/01/07 | 326 | 342 | 325 | 341 | 1,967,000 |
| 2009/01/06 | 326 | 327 | 313 | 318 | 1,349,000 |
| 2009/01/05 | 337 | 338 | 326 | 328 | 692,000 |