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 |
|---|---|---|---|---|---|
| 2010/12/30 | 370 | 371 | 365 | 369 | 494,000 |
| 2010/12/29 | 364 | 372 | 363 | 370 | 965,000 |
| 2010/12/28 | 365 | 365 | 363 | 364 | 320,000 |
| 2010/12/27 | 367 | 367 | 361 | 364 | 671,000 |
| 2010/12/24 | 355 | 362 | 355 | 361 | 619,000 |
| 2010/12/22 | 356 | 361 | 355 | 357 | 1,370,000 |
| 2010/12/21 | 362 | 365 | 361 | 361 | 669,000 |
| 2010/12/20 | 365 | 367 | 363 | 365 | 572,000 |
| 2010/12/17 | 364 | 369 | 364 | 365 | 779,000 |
| 2010/12/16 | 366 | 370 | 360 | 369 | 898,000 |
| 2010/12/15 | 367 | 368 | 362 | 366 | 644,000 |
| 2010/12/14 | 363 | 373 | 363 | 368 | 897,000 |
| 2010/12/13 | 355 | 365 | 355 | 363 | 594,000 |
| 2010/12/10 | 362 | 363 | 359 | 362 | 1,228,000 |
| 2010/12/09 | 362 | 366 | 358 | 361 | 1,050,000 |
| 2010/12/08 | 351 | 364 | 351 | 363 | 1,337,000 |
| 2010/12/07 | 350 | 352 | 348 | 350 | 1,236,000 |
| 2010/12/06 | 336 | 347 | 336 | 344 | 1,226,000 |
| 2010/12/03 | 336 | 337 | 331 | 333 | 626,000 |
| 2010/12/02 | 335 | 338 | 333 | 335 | 1,023,000 |
| 2010/12/01 | 328 | 332 | 326 | 330 | 983,000 |
| 2010/11/30 | 331 | 337 | 329 | 330 | 1,318,000 |
| 2010/11/29 | 331 | 338 | 328 | 333 | 1,636,000 |
| 2010/11/26 | 331 | 341 | 330 | 333 | 1,849,000 |
| 2010/11/25 | 324 | 327 | 321 | 325 | 751,000 |
| 2010/11/24 | 320 | 326 | 320 | 323 | 1,196,000 |
| 2010/11/22 | 326 | 330 | 325 | 327 | 1,080,000 |
| 2010/11/19 | 328 | 330 | 322 | 324 | 1,414,000 |
| 2010/11/18 | 326 | 330 | 325 | 329 | 1,183,000 |
| 2010/11/17 | 323 | 329 | 323 | 329 | 645,000 |
| 2010/11/16 | 332 | 333 | 325 | 325 | 513,000 |
| 2010/11/15 | 329 | 333 | 329 | 331 | 550,000 |
| 2010/11/12 | 333 | 337 | 330 | 330 | 761,000 |
| 2010/11/11 | 330 | 338 | 329 | 337 | 1,061,000 |
| 2010/11/10 | 333 | 341 | 330 | 330 | 1,700,000 |
| 2010/11/09 | 336 | 341 | 331 | 332 | 1,360,000 |
| 2010/11/08 | 351 | 351 | 334 | 341 | 1,665,000 |
| 2010/11/05 | 346 | 351 | 345 | 351 | 730,000 |
| 2010/11/04 | 340 | 346 | 340 | 344 | 663,000 |
| 2010/11/02 | 337 | 342 | 335 | 339 | 719,000 |
| 2010/11/01 | 337 | 337 | 332 | 335 | 514,000 |
| 2010/10/29 | 335 | 338 | 331 | 338 | 598,000 |
| 2010/10/28 | 336 | 338 | 335 | 336 | 585,000 |
| 2010/10/27 | 336 | 342 | 336 | 339 | 594,000 |
| 2010/10/26 | 342 | 342 | 334 | 334 | 781,000 |
| 2010/10/25 | 339 | 344 | 339 | 341 | 683,000 |
| 2010/10/22 | 335 | 340 | 335 | 337 | 525,000 |
| 2010/10/21 | 335 | 337 | 333 | 337 | 690,000 |
| 2010/10/20 | 334 | 337 | 330 | 335 | 899,000 |
| 2010/10/19 | 336 | 343 | 336 | 342 | 1,130,000 |
| 2010/10/18 | 335 | 341 | 335 | 338 | 577,000 |
| 2010/10/15 | 338 | 339 | 333 | 333 | 536,000 |
| 2010/10/14 | 339 | 345 | 339 | 343 | 519,000 |
| 2010/10/13 | 336 | 342 | 336 | 338 | 445,000 |
| 2010/10/12 | 342 | 344 | 335 | 335 | 589,000 |
| 2010/10/08 | 340 | 344 | 339 | 341 | 664,000 |
| 2010/10/07 | 342 | 348 | 342 | 345 | 631,000 |
| 2010/10/06 | 336 | 344 | 335 | 342 | 1,401,000 |
| 2010/10/05 | 330 | 339 | 329 | 337 | 2,334,000 |
| 2010/10/04 | 317 | 322 | 314 | 314 | 1,118,000 |
| 2010/10/01 | 326 | 329 | 316 | 317 | 1,242,000 |
| 2010/09/30 | 333 | 335 | 326 | 327 | 688,000 |
| 2010/09/29 | 329 | 334 | 329 | 333 | 701,000 |
| 2010/09/28 | 334 | 334 | 328 | 330 | 651,000 |
| 2010/09/27 | 338 | 338 | 329 | 333 | 884,000 |
| 2010/09/24 | 323 | 330 | 323 | 324 | 849,000 |
| 2010/09/22 | 328 | 330 | 327 | 327 | 418,000 |
| 2010/09/21 | 330 | 332 | 327 | 329 | 438,000 |
| 2010/09/17 | 333 | 333 | 329 | 331 | 546,000 |
| 2010/09/16 | 325 | 330 | 323 | 330 | 890,000 |
| 2010/09/15 | 325 | 330 | 321 | 325 | 1,051,000 |
| 2010/09/14 | 330 | 332 | 326 | 327 | 334,000 |
| 2010/09/13 | 330 | 335 | 327 | 328 | 468,000 |
| 2010/09/10 | 320 | 335 | 320 | 330 | 1,237,000 |
| 2010/09/09 | 324 | 326 | 321 | 323 | 1,092,000 |
| 2010/09/08 | 333 | 334 | 325 | 327 | 663,000 |
| 2010/09/07 | 335 | 339 | 333 | 336 | 590,000 |
| 2010/09/06 | 335 | 339 | 333 | 337 | 343,000 |
| 2010/09/03 | 331 | 334 | 328 | 330 | 571,000 |
| 2010/09/02 | 326 | 332 | 323 | 331 | 592,000 |
| 2010/09/01 | 321 | 323 | 315 | 322 | 918,000 |
| 2010/08/31 | 326 | 326 | 320 | 321 | 658,000 |
| 2010/08/30 | 327 | 333 | 325 | 329 | 774,000 |
| 2010/08/27 | 318 | 326 | 317 | 325 | 1,021,000 |
| 2010/08/26 | 324 | 324 | 315 | 320 | 682,000 |
| 2010/08/25 | 320 | 324 | 316 | 319 | 760,000 |
| 2010/08/24 | 331 | 332 | 323 | 327 | 657,000 |
| 2010/08/23 | 336 | 339 | 330 | 332 | 593,000 |
| 2010/08/20 | 340 | 343 | 329 | 335 | 903,000 |
| 2010/08/19 | 341 | 347 | 340 | 345 | 671,000 |
| 2010/08/18 | 345 | 347 | 336 | 344 | 635,000 |
| 2010/08/17 | 343 | 346 | 341 | 344 | 368,000 |
| 2010/08/16 | 346 | 348 | 343 | 346 | 380,000 |
| 2010/08/13 | 344 | 348 | 340 | 348 | 503,000 |
| 2010/08/12 | 337 | 345 | 336 | 344 | 936,000 |
| 2010/08/11 | 355 | 356 | 344 | 345 | 506,000 |
| 2010/08/10 | 363 | 367 | 356 | 358 | 679,000 |
| 2010/08/09 | 367 | 369 | 363 | 364 | 961,000 |
| 2010/08/06 | 367 | 377 | 366 | 375 | 676,000 |
| 2010/08/05 | 365 | 370 | 365 | 370 | 607,000 |
| 2010/08/04 | 365 | 367 | 357 | 362 | 984,000 |
| 2010/08/03 | 368 | 378 | 367 | 372 | 1,103,000 |
| 2010/08/02 | 360 | 368 | 358 | 360 | 686,000 |
| 2010/07/30 | 367 | 372 | 362 | 365 | 574,000 |
| 2010/07/29 | 372 | 375 | 370 | 372 | 506,000 |
| 2010/07/28 | 374 | 376 | 372 | 375 | 576,000 |
| 2010/07/27 | 369 | 372 | 368 | 371 | 792,000 |
| 2010/07/26 | 371 | 375 | 366 | 370 | 1,260,000 |
| 2010/07/23 | 346 | 358 | 346 | 355 | 644,000 |
| 2010/07/22 | 343 | 347 | 340 | 342 | 580,000 |
| 2010/07/21 | 349 | 350 | 342 | 348 | 958,000 |
| 2010/07/20 | 352 | 358 | 349 | 350 | 1,150,000 |
| 2010/07/16 | 357 | 359 | 356 | 356 | 460,000 |
| 2010/07/15 | 361 | 364 | 360 | 362 | 328,000 |
| 2010/07/14 | 358 | 367 | 356 | 364 | 637,000 |
| 2010/07/13 | 361 | 365 | 354 | 354 | 809,000 |
| 2010/07/12 | 367 | 375 | 361 | 362 | 768,000 |
| 2010/07/09 | 359 | 362 | 358 | 361 | 516,000 |
| 2010/07/08 | 359 | 364 | 358 | 363 | 585,000 |
| 2010/07/07 | 361 | 361 | 350 | 351 | 731,000 |
| 2010/07/06 | 352 | 361 | 350 | 361 | 442,000 |
| 2010/07/05 | 359 | 361 | 355 | 357 | 833,000 |
| 2010/07/02 | 352 | 358 | 349 | 354 | 833,000 |
| 2010/07/01 | 354 | 356 | 348 | 353 | 842,000 |
| 2010/06/30 | 359 | 361 | 355 | 356 | 770,000 |
| 2010/06/29 | 371 | 377 | 366 | 367 | 1,332,000 |
| 2010/06/28 | 370 | 374 | 364 | 371 | 1,284,000 |
| 2010/06/25 | 374 | 374 | 370 | 373 | 780,000 |
| 2010/06/24 | 372 | 379 | 369 | 374 | 1,492,000 |
| 2010/06/23 | 372 | 379 | 371 | 377 | 1,759,000 |
| 2010/06/22 | 372 | 373 | 369 | 372 | 1,199,000 |
| 2010/06/21 | 367 | 374 | 367 | 372 | 1,107,000 |
| 2010/06/18 | 365 | 371 | 363 | 367 | 1,228,000 |
| 2010/06/17 | 365 | 369 | 360 | 361 | 1,426,000 |
| 2010/06/16 | 360 | 367 | 360 | 365 | 1,352,000 |
| 2010/06/15 | 355 | 359 | 354 | 358 | 991,000 |
| 2010/06/14 | 355 | 358 | 353 | 356 | 1,171,000 |
| 2010/06/11 | 351 | 357 | 348 | 354 | 1,745,000 |
| 2010/06/10 | 349 | 350 | 339 | 343 | 3,044,000 |
| 2010/06/09 | 355 | 357 | 344 | 349 | 3,065,000 |
| 2010/06/08 | 355 | 358 | 353 | 356 | 1,665,000 |
| 2010/06/07 | 360 | 363 | 358 | 361 | 1,012,000 |
| 2010/06/04 | 372 | 372 | 362 | 368 | 1,464,000 |
| 2010/06/03 | 368 | 374 | 363 | 371 | 2,872,000 |
| 2010/06/02 | 369 | 369 | 357 | 360 | 4,272,000 |
| 2010/06/01 | 391 | 391 | 382 | 385 | 1,369,000 |
| 2010/05/31 | 381 | 392 | 379 | 390 | 1,758,000 |
| 2010/05/28 | 379 | 389 | 374 | 384 | 2,255,000 |
| 2010/05/27 | 365 | 376 | 364 | 371 | 3,001,000 |
| 2010/05/26 | 371 | 372 | 358 | 364 | 2,103,000 |
| 2010/05/25 | 371 | 381 | 366 | 369 | 4,677,000 |
| 2010/05/24 | 364 | 369 | 361 | 363 | 2,345,000 |
| 2010/05/21 | 361 | 368 | 356 | 361 | 2,842,000 |
| 2010/05/20 | 366 | 370 | 362 | 365 | 2,674,000 |
| 2010/05/19 | 355 | 365 | 354 | 365 | 2,654,000 |
| 2010/05/18 | 359 | 362 | 351 | 356 | 1,902,000 |
| 2010/05/17 | 359 | 365 | 357 | 359 | 2,251,000 |
| 2010/05/14 | 358 | 366 | 357 | 358 | 3,798,000 |
| 2010/05/13 | 372 | 373 | 357 | 362 | 7,149,000 |
| 2010/05/12 | 397 | 398 | 373 | 382 | 3,773,000 |
| 2010/05/11 | 402 | 405 | 394 | 398 | 1,297,000 |
| 2010/05/10 | 390 | 395 | 384 | 394 | 1,315,000 |
| 2010/05/07 | 382 | 399 | 382 | 396 | 1,484,000 |
| 2010/05/06 | 420 | 420 | 404 | 405 | 2,028,000 |
| 2010/04/30 | 421 | 428 | 421 | 428 | 1,493,000 |
| 2010/04/28 | 421 | 423 | 416 | 419 | 1,405,000 |
| 2010/04/27 | 430 | 431 | 424 | 425 | 1,316,000 |
| 2010/04/26 | 435 | 436 | 429 | 432 | 1,185,000 |
| 2010/04/23 | 428 | 433 | 423 | 430 | 1,638,000 |
| 2010/04/22 | 428 | 430 | 421 | 428 | 1,692,000 |
| 2010/04/21 | 429 | 436 | 423 | 433 | 2,950,000 |
| 2010/04/20 | 425 | 433 | 423 | 425 | 2,608,000 |
| 2010/04/19 | 437 | 441 | 426 | 427 | 2,231,000 |
| 2010/04/16 | 445 | 447 | 442 | 445 | 1,171,000 |
| 2010/04/15 | 450 | 450 | 444 | 448 | 1,133,000 |
| 2010/04/14 | 451 | 454 | 448 | 452 | 941,000 |
| 2010/04/13 | 458 | 459 | 452 | 456 | 690,000 |
| 2010/04/12 | 464 | 468 | 460 | 463 | 790,000 |
| 2010/04/09 | 461 | 465 | 461 | 464 | 373,000 |
| 2010/04/08 | 469 | 471 | 461 | 463 | 738,000 |
| 2010/04/07 | 469 | 473 | 464 | 471 | 987,000 |
| 2010/04/06 | 473 | 473 | 466 | 470 | 1,207,000 |
| 2010/04/05 | 470 | 473 | 465 | 470 | 1,012,000 |
| 2010/04/02 | 465 | 468 | 457 | 465 | 2,422,000 |
| 2010/04/01 | 459 | 460 | 451 | 459 | 1,619,000 |
| 2010/03/31 | 439 | 467 | 438 | 461 | 3,192,000 |
| 2010/03/30 | 434 | 435 | 427 | 434 | 907,000 |
| 2010/03/29 | 427 | 433 | 427 | 430 | 656,000 |
| 2010/03/26 | 433 | 438 | 425 | 437 | 1,239,000 |
| 2010/03/25 | 434 | 437 | 431 | 434 | 805,000 |
| 2010/03/24 | 430 | 437 | 428 | 434 | 1,134,000 |
| 2010/03/23 | 429 | 432 | 427 | 430 | 619,000 |
| 2010/03/19 | 424 | 429 | 423 | 429 | 854,000 |
| 2010/03/18 | 428 | 430 | 423 | 424 | 626,000 |
| 2010/03/17 | 426 | 428 | 424 | 428 | 874,000 |
| 2010/03/16 | 428 | 431 | 422 | 424 | 1,092,000 |
| 2010/03/15 | 432 | 433 | 427 | 431 | 716,000 |
| 2010/03/12 | 425 | 428 | 422 | 427 | 942,000 |
| 2010/03/11 | 424 | 427 | 422 | 424 | 945,000 |
| 2010/03/10 | 431 | 432 | 423 | 425 | 994,000 |
| 2010/03/09 | 432 | 433 | 428 | 430 | 465,000 |
| 2010/03/08 | 432 | 436 | 430 | 434 | 951,000 |
| 2010/03/05 | 423 | 433 | 423 | 430 | 771,000 |
| 2010/03/04 | 423 | 427 | 420 | 422 | 650,000 |
| 2010/03/03 | 421 | 424 | 419 | 422 | 921,000 |
| 2010/03/02 | 423 | 425 | 420 | 423 | 573,000 |
| 2010/03/01 | 427 | 428 | 422 | 426 | 795,000 |
| 2010/02/26 | 428 | 430 | 424 | 427 | 616,000 |
| 2010/02/25 | 429 | 429 | 423 | 426 | 1,080,000 |
| 2010/02/24 | 432 | 436 | 426 | 430 | 3,586,000 |
| 2010/02/23 | 413 | 418 | 408 | 416 | 1,552,000 |
| 2010/02/22 | 425 | 432 | 419 | 420 | 1,777,000 |
| 2010/02/19 | 425 | 429 | 422 | 423 | 1,146,000 |
| 2010/02/18 | 429 | 430 | 425 | 426 | 1,198,000 |
| 2010/02/17 | 423 | 429 | 423 | 427 | 841,000 |
| 2010/02/16 | 415 | 427 | 415 | 424 | 3,308,000 |
| 2010/02/15 | 415 | 418 | 408 | 410 | 1,128,000 |
| 2010/02/12 | 419 | 421 | 412 | 418 | 1,168,000 |
| 2010/02/10 | 422 | 424 | 415 | 417 | 1,065,000 |
| 2010/02/09 | 425 | 428 | 417 | 421 | 1,141,000 |
| 2010/02/08 | 430 | 432 | 426 | 427 | 714,000 |
| 2010/02/05 | 434 | 436 | 427 | 434 | 1,247,000 |
| 2010/02/04 | 449 | 450 | 437 | 441 | 1,415,000 |
| 2010/02/03 | 440 | 450 | 438 | 443 | 1,501,000 |
| 2010/02/02 | 439 | 444 | 435 | 440 | 1,824,000 |
| 2010/02/01 | 439 | 449 | 435 | 439 | 2,761,000 |
| 2010/01/29 | 436 | 446 | 431 | 431 | 1,569,000 |
| 2010/01/28 | 436 | 447 | 427 | 444 | 1,825,000 |
| 2010/01/27 | 454 | 455 | 435 | 435 | 2,292,000 |
| 2010/01/26 | 464 | 464 | 454 | 454 | 1,773,000 |
| 2010/01/25 | 478 | 486 | 470 | 472 | 1,408,000 |
| 2010/01/22 | 478 | 482 | 473 | 482 | 862,000 |
| 2010/01/21 | 480 | 485 | 468 | 484 | 1,477,000 |
| 2010/01/20 | 492 | 493 | 483 | 486 | 714,000 |
| 2010/01/19 | 498 | 499 | 489 | 490 | 987,000 |
| 2010/01/18 | 494 | 494 | 488 | 492 | 995,000 |
| 2010/01/15 | 497 | 497 | 488 | 494 | 958,000 |
| 2010/01/14 | 487 | 495 | 487 | 495 | 635,000 |
| 2010/01/13 | 493 | 496 | 487 | 488 | 553,000 |
| 2010/01/12 | 489 | 501 | 487 | 496 | 1,051,000 |
| 2010/01/08 | 477 | 489 | 473 | 488 | 1,534,000 |
| 2010/01/07 | 491 | 492 | 473 | 476 | 1,668,000 |
| 2010/01/06 | 480 | 493 | 478 | 491 | 1,122,000 |
| 2010/01/05 | 482 | 485 | 471 | 475 | 804,000 |
| 2010/01/04 | 477 | 481 | 476 | 478 | 361,000 |