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 |
|---|---|---|---|---|---|
| 2013/12/30 | 410 | 411 | 403 | 410 | 957,000 |
| 2013/12/27 | 410 | 410 | 401 | 409 | 1,179,000 |
| 2013/12/26 | 400 | 406 | 399 | 404 | 1,535,000 |
| 2013/12/25 | 395 | 398 | 394 | 398 | 1,567,000 |
| 2013/12/24 | 389 | 398 | 389 | 393 | 1,515,000 |
| 2013/12/20 | 388 | 392 | 387 | 392 | 1,554,000 |
| 2013/12/19 | 388 | 389 | 383 | 384 | 955,000 |
| 2013/12/18 | 379 | 387 | 379 | 386 | 736,000 |
| 2013/12/17 | 379 | 385 | 376 | 383 | 894,000 |
| 2013/12/16 | 377 | 382 | 373 | 374 | 1,549,000 |
| 2013/12/13 | 378 | 385 | 377 | 379 | 2,313,000 |
| 2013/12/12 | 388 | 388 | 382 | 385 | 1,642,000 |
| 2013/12/11 | 399 | 400 | 390 | 393 | 1,156,000 |
| 2013/12/10 | 401 | 404 | 397 | 399 | 1,090,000 |
| 2013/12/09 | 397 | 404 | 391 | 403 | 1,758,000 |
| 2013/12/06 | 396 | 397 | 390 | 395 | 1,474,000 |
| 2013/12/05 | 390 | 401 | 389 | 395 | 4,024,000 |
| 2013/12/04 | 384 | 391 | 383 | 384 | 1,391,000 |
| 2013/12/03 | 381 | 392 | 381 | 390 | 1,944,000 |
| 2013/12/02 | 381 | 387 | 380 | 380 | 1,567,000 |
| 2013/11/29 | 388 | 389 | 379 | 387 | 3,311,000 |
| 2013/11/28 | 363 | 367 | 362 | 365 | 900,000 |
| 2013/11/27 | 356 | 365 | 355 | 362 | 927,000 |
| 2013/11/26 | 359 | 362 | 357 | 359 | 1,025,000 |
| 2013/11/25 | 355 | 360 | 354 | 359 | 990,000 |
| 2013/11/22 | 349 | 354 | 347 | 353 | 1,089,000 |
| 2013/11/21 | 345 | 350 | 345 | 349 | 1,156,000 |
| 2013/11/20 | 344 | 345 | 341 | 344 | 633,000 |
| 2013/11/19 | 347 | 348 | 343 | 344 | 599,000 |
| 2013/11/18 | 347 | 348 | 344 | 347 | 723,000 |
| 2013/11/15 | 348 | 349 | 345 | 347 | 1,020,000 |
| 2013/11/14 | 341 | 349 | 341 | 346 | 1,302,000 |
| 2013/11/13 | 346 | 346 | 341 | 343 | 1,030,000 |
| 2013/11/12 | 346 | 350 | 345 | 349 | 1,121,000 |
| 2013/11/11 | 347 | 352 | 344 | 348 | 767,000 |
| 2013/11/08 | 343 | 345 | 338 | 341 | 617,000 |
| 2013/11/07 | 349 | 350 | 345 | 345 | 820,000 |
| 2013/11/06 | 348 | 354 | 347 | 350 | 649,000 |
| 2013/11/05 | 356 | 357 | 345 | 348 | 1,234,000 |
| 2013/11/01 | 348 | 353 | 341 | 352 | 1,588,000 |
| 2013/10/31 | 348 | 356 | 342 | 351 | 1,263,000 |
| 2013/10/30 | 348 | 351 | 345 | 346 | 1,130,000 |
| 2013/10/29 | 344 | 347 | 342 | 345 | 679,000 |
| 2013/10/28 | 338 | 347 | 336 | 347 | 1,331,000 |
| 2013/10/25 | 346 | 346 | 332 | 335 | 1,495,000 |
| 2013/10/24 | 336 | 349 | 336 | 347 | 1,584,000 |
| 2013/10/23 | 334 | 340 | 334 | 335 | 1,576,000 |
| 2013/10/22 | 334 | 337 | 332 | 335 | 558,000 |
| 2013/10/21 | 330 | 337 | 330 | 334 | 1,091,000 |
| 2013/10/18 | 329 | 332 | 328 | 330 | 468,000 |
| 2013/10/17 | 329 | 331 | 328 | 330 | 419,000 |
| 2013/10/16 | 329 | 329 | 325 | 328 | 377,000 |
| 2013/10/15 | 331 | 333 | 325 | 328 | 677,000 |
| 2013/10/11 | 327 | 330 | 326 | 330 | 748,000 |
| 2013/10/10 | 324 | 326 | 322 | 324 | 567,000 |
| 2013/10/09 | 323 | 326 | 320 | 326 | 482,000 |
| 2013/10/08 | 319 | 323 | 318 | 322 | 589,000 |
| 2013/10/07 | 324 | 326 | 318 | 324 | 1,101,000 |
| 2013/10/04 | 324 | 327 | 320 | 322 | 1,131,000 |
| 2013/10/03 | 327 | 330 | 326 | 327 | 1,331,000 |
| 2013/10/02 | 323 | 328 | 323 | 327 | 1,752,000 |
| 2013/10/01 | 323 | 327 | 321 | 325 | 932,000 |
| 2013/09/30 | 326 | 327 | 320 | 324 | 692,000 |
| 2013/09/27 | 329 | 334 | 326 | 327 | 1,441,000 |
| 2013/09/26 | 328 | 328 | 321 | 328 | 1,140,000 |
| 2013/09/25 | 321 | 330 | 319 | 323 | 2,925,000 |
| 2013/09/24 | 316 | 318 | 314 | 318 | 1,285,000 |
| 2013/09/20 | 315 | 317 | 313 | 315 | 1,605,000 |
| 2013/09/19 | 321 | 322 | 313 | 316 | 1,554,000 |
| 2013/09/18 | 317 | 322 | 313 | 318 | 2,107,000 |
| 2013/09/17 | 314 | 315 | 310 | 313 | 1,743,000 |
| 2013/09/13 | 309 | 314 | 309 | 311 | 1,188,000 |
| 2013/09/12 | 310 | 313 | 309 | 312 | 584,000 |
| 2013/09/11 | 316 | 316 | 310 | 311 | 936,000 |
| 2013/09/10 | 313 | 318 | 311 | 314 | 1,440,000 |
| 2013/09/09 | 305 | 314 | 304 | 313 | 1,750,000 |
| 2013/09/06 | 308 | 310 | 298 | 299 | 1,838,000 |
| 2013/09/05 | 306 | 312 | 306 | 310 | 2,207,000 |
| 2013/09/04 | 301 | 304 | 297 | 304 | 2,336,000 |
| 2013/09/03 | 298 | 311 | 298 | 310 | 1,378,000 |
| 2013/09/02 | 309 | 309 | 296 | 296 | 2,691,000 |
| 2013/08/30 | 317 | 318 | 310 | 313 | 1,297,000 |
| 2013/08/29 | 320 | 321 | 317 | 319 | 715,000 |
| 2013/08/28 | 324 | 324 | 318 | 322 | 753,000 |
| 2013/08/27 | 328 | 332 | 328 | 329 | 597,000 |
| 2013/08/26 | 334 | 334 | 329 | 331 | 595,000 |
| 2013/08/23 | 330 | 333 | 327 | 331 | 581,000 |
| 2013/08/22 | 325 | 330 | 324 | 329 | 459,000 |
| 2013/08/21 | 329 | 330 | 325 | 328 | 474,000 |
| 2013/08/20 | 335 | 335 | 328 | 328 | 929,000 |
| 2013/08/19 | 335 | 335 | 333 | 335 | 729,000 |
| 2013/08/16 | 330 | 334 | 327 | 333 | 861,000 |
| 2013/08/15 | 334 | 336 | 332 | 332 | 1,077,000 |
| 2013/08/14 | 328 | 335 | 327 | 334 | 1,295,000 |
| 2013/08/13 | 325 | 328 | 324 | 326 | 933,000 |
| 2013/08/12 | 327 | 329 | 321 | 322 | 922,000 |
| 2013/08/09 | 324 | 326 | 322 | 325 | 832,000 |
| 2013/08/08 | 321 | 328 | 321 | 323 | 943,000 |
| 2013/08/07 | 326 | 327 | 323 | 323 | 1,358,000 |
| 2013/08/06 | 329 | 330 | 325 | 327 | 2,253,000 |
| 2013/08/05 | 333 | 335 | 327 | 331 | 2,582,000 |
| 2013/08/02 | 343 | 344 | 327 | 329 | 2,958,000 |
| 2013/08/01 | 345 | 347 | 336 | 342 | 1,467,000 |
| 2013/07/31 | 358 | 362 | 341 | 342 | 1,065,000 |
| 2013/07/30 | 355 | 362 | 355 | 362 | 846,000 |
| 2013/07/29 | 363 | 365 | 358 | 358 | 735,000 |
| 2013/07/26 | 375 | 376 | 370 | 370 | 582,000 |
| 2013/07/25 | 392 | 392 | 377 | 381 | 904,000 |
| 2013/07/24 | 391 | 392 | 389 | 391 | 355,000 |
| 2013/07/23 | 389 | 392 | 385 | 390 | 341,000 |
| 2013/07/22 | 385 | 391 | 385 | 390 | 442,000 |
| 2013/07/19 | 394 | 394 | 383 | 384 | 573,000 |
| 2013/07/18 | 390 | 394 | 388 | 394 | 499,000 |
| 2013/07/17 | 389 | 391 | 387 | 387 | 436,000 |
| 2013/07/16 | 391 | 392 | 387 | 390 | 563,000 |
| 2013/07/12 | 380 | 391 | 380 | 386 | 1,088,000 |
| 2013/07/11 | 382 | 383 | 376 | 378 | 795,000 |
| 2013/07/10 | 388 | 389 | 381 | 385 | 768,000 |
| 2013/07/09 | 384 | 388 | 380 | 386 | 524,000 |
| 2013/07/08 | 389 | 392 | 380 | 380 | 497,000 |
| 2013/07/05 | 383 | 387 | 382 | 386 | 491,000 |
| 2013/07/04 | 381 | 381 | 376 | 378 | 383,000 |
| 2013/07/03 | 378 | 382 | 376 | 381 | 616,000 |
| 2013/07/02 | 377 | 380 | 375 | 378 | 541,000 |
| 2013/07/01 | 378 | 378 | 373 | 376 | 672,000 |
| 2013/06/28 | 362 | 376 | 362 | 374 | 1,193,000 |
| 2013/06/27 | 355 | 359 | 344 | 357 | 1,423,000 |
| 2013/06/26 | 372 | 372 | 352 | 354 | 912,000 |
| 2013/06/25 | 365 | 371 | 361 | 365 | 1,047,000 |
| 2013/06/24 | 368 | 368 | 364 | 365 | 538,000 |
| 2013/06/21 | 357 | 364 | 351 | 363 | 748,000 |
| 2013/06/20 | 363 | 371 | 361 | 365 | 945,000 |
| 2013/06/19 | 368 | 374 | 364 | 367 | 675,000 |
| 2013/06/18 | 361 | 364 | 353 | 359 | 1,024,000 |
| 2013/06/17 | 342 | 364 | 341 | 363 | 1,391,000 |
| 2013/06/14 | 347 | 353 | 334 | 337 | 2,139,000 |
| 2013/06/13 | 352 | 352 | 339 | 345 | 1,131,000 |
| 2013/06/12 | 354 | 364 | 352 | 360 | 711,000 |
| 2013/06/11 | 360 | 372 | 358 | 362 | 1,353,000 |
| 2013/06/10 | 355 | 366 | 354 | 361 | 980,000 |
| 2013/06/07 | 346 | 354 | 336 | 344 | 1,456,000 |
| 2013/06/06 | 361 | 364 | 350 | 354 | 1,502,000 |
| 2013/06/05 | 370 | 380 | 364 | 364 | 1,216,000 |
| 2013/06/04 | 362 | 374 | 357 | 373 | 1,361,000 |
| 2013/06/03 | 380 | 381 | 365 | 367 | 1,810,000 |
| 2013/05/31 | 378 | 389 | 378 | 379 | 2,132,000 |
| 2013/05/30 | 370 | 382 | 363 | 375 | 2,048,000 |
| 2013/05/29 | 373 | 381 | 368 | 378 | 1,741,000 |
| 2013/05/28 | 369 | 375 | 366 | 368 | 1,954,000 |
| 2013/05/27 | 395 | 395 | 378 | 378 | 1,664,000 |
| 2013/05/24 | 396 | 404 | 387 | 395 | 2,087,000 |
| 2013/05/23 | 414 | 423 | 395 | 395 | 4,201,000 |
| 2013/05/22 | 412 | 417 | 410 | 410 | 2,536,000 |
| 2013/05/21 | 405 | 413 | 400 | 411 | 2,651,000 |
| 2013/05/20 | 400 | 410 | 395 | 403 | 2,745,000 |
| 2013/05/17 | 389 | 395 | 389 | 392 | 1,688,000 |
| 2013/05/16 | 381 | 390 | 379 | 388 | 2,659,000 |
| 2013/05/15 | 392 | 393 | 378 | 381 | 2,931,000 |
| 2013/05/14 | 391 | 398 | 385 | 386 | 2,929,000 |
| 2013/05/13 | 395 | 403 | 386 | 388 | 3,880,000 |
| 2013/05/10 | 410 | 413 | 385 | 389 | 3,564,000 |
| 2013/05/09 | 449 | 451 | 398 | 407 | 2,543,000 |
| 2013/05/08 | 451 | 453 | 440 | 443 | 1,112,000 |
| 2013/05/07 | 447 | 454 | 446 | 449 | 706,000 |
| 2013/05/02 | 434 | 442 | 432 | 439 | 809,000 |
| 2013/05/01 | 433 | 443 | 426 | 440 | 1,064,000 |
| 2013/04/30 | 436 | 444 | 434 | 435 | 766,000 |
| 2013/04/26 | 448 | 449 | 428 | 430 | 1,256,000 |
| 2013/04/25 | 457 | 460 | 449 | 452 | 956,000 |
| 2013/04/24 | 458 | 460 | 446 | 457 | 725,000 |
| 2013/04/23 | 458 | 458 | 450 | 453 | 653,000 |
| 2013/04/22 | 455 | 461 | 455 | 458 | 820,000 |
| 2013/04/19 | 447 | 451 | 437 | 447 | 1,832,000 |
| 2013/04/18 | 430 | 457 | 424 | 447 | 2,807,000 |
| 2013/04/17 | 411 | 427 | 409 | 421 | 1,516,000 |
| 2013/04/16 | 399 | 404 | 395 | 401 | 815,000 |
| 2013/04/15 | 409 | 415 | 404 | 407 | 654,000 |
| 2013/04/12 | 410 | 417 | 404 | 409 | 926,000 |
| 2013/04/11 | 417 | 424 | 409 | 415 | 1,206,000 |
| 2013/04/10 | 423 | 424 | 411 | 415 | 878,000 |
| 2013/04/09 | 428 | 433 | 420 | 423 | 863,000 |
| 2013/04/08 | 429 | 437 | 423 | 433 | 996,000 |
| 2013/04/05 | 426 | 434 | 416 | 421 | 1,229,000 |
| 2013/04/04 | 395 | 418 | 387 | 418 | 985,000 |
| 2013/04/03 | 393 | 408 | 393 | 403 | 1,151,000 |
| 2013/04/02 | 390 | 399 | 379 | 393 | 693,000 |
| 2013/04/01 | 419 | 419 | 397 | 398 | 648,000 |
| 2013/03/29 | 426 | 427 | 415 | 418 | 619,000 |
| 2013/03/28 | 430 | 431 | 420 | 425 | 583,000 |
| 2013/03/27 | 421 | 435 | 420 | 433 | 965,000 |
| 2013/03/26 | 421 | 430 | 420 | 429 | 842,000 |
| 2013/03/25 | 433 | 434 | 424 | 424 | 1,140,000 |
| 2013/03/22 | 435 | 442 | 432 | 433 | 1,474,000 |
| 2013/03/21 | 424 | 438 | 423 | 437 | 1,454,000 |
| 2013/03/19 | 418 | 426 | 416 | 421 | 1,207,000 |
| 2013/03/18 | 418 | 424 | 416 | 417 | 1,131,000 |
| 2013/03/15 | 414 | 427 | 413 | 424 | 1,842,000 |
| 2013/03/14 | 414 | 415 | 408 | 411 | 1,433,000 |
| 2013/03/13 | 415 | 424 | 413 | 417 | 1,395,000 |
| 2013/03/12 | 427 | 428 | 416 | 417 | 1,869,000 |
| 2013/03/11 | 434 | 434 | 426 | 429 | 810,000 |
| 2013/03/08 | 425 | 429 | 420 | 428 | 1,548,000 |
| 2013/03/07 | 420 | 421 | 415 | 418 | 1,192,000 |
| 2013/03/06 | 424 | 428 | 418 | 424 | 846,000 |
| 2013/03/05 | 430 | 433 | 415 | 421 | 970,000 |
| 2013/03/04 | 443 | 443 | 428 | 428 | 1,016,000 |
| 2013/03/01 | 430 | 434 | 424 | 431 | 913,000 |
| 2013/02/28 | 415 | 432 | 415 | 428 | 1,493,000 |
| 2013/02/27 | 408 | 417 | 404 | 410 | 1,243,000 |
| 2013/02/26 | 404 | 410 | 403 | 405 | 927,000 |
| 2013/02/25 | 404 | 413 | 404 | 406 | 826,000 |
| 2013/02/22 | 394 | 398 | 389 | 395 | 621,000 |
| 2013/02/21 | 403 | 411 | 396 | 396 | 810,000 |
| 2013/02/20 | 395 | 404 | 395 | 400 | 1,135,000 |
| 2013/02/19 | 378 | 390 | 377 | 390 | 839,000 |
| 2013/02/18 | 374 | 379 | 374 | 377 | 617,000 |
| 2013/02/15 | 372 | 374 | 366 | 374 | 745,000 |
| 2013/02/14 | 374 | 377 | 368 | 372 | 478,000 |
| 2013/02/13 | 382 | 384 | 375 | 377 | 678,000 |
| 2013/02/12 | 385 | 389 | 381 | 382 | 647,000 |
| 2013/02/08 | 381 | 382 | 375 | 376 | 818,000 |
| 2013/02/07 | 378 | 384 | 377 | 380 | 627,000 |
| 2013/02/06 | 385 | 389 | 379 | 382 | 1,561,000 |
| 2013/02/05 | 357 | 366 | 356 | 361 | 727,000 |
| 2013/02/04 | 365 | 365 | 354 | 361 | 843,000 |
| 2013/02/01 | 362 | 366 | 360 | 365 | 528,000 |
| 2013/01/31 | 358 | 363 | 354 | 361 | 1,053,000 |
| 2013/01/30 | 360 | 366 | 359 | 361 | 1,060,000 |
| 2013/01/29 | 352 | 359 | 352 | 357 | 508,000 |
| 2013/01/28 | 360 | 360 | 352 | 352 | 673,000 |
| 2013/01/25 | 352 | 355 | 349 | 353 | 656,000 |
| 2013/01/24 | 342 | 347 | 339 | 347 | 594,000 |
| 2013/01/23 | 348 | 349 | 342 | 343 | 624,000 |
| 2013/01/22 | 348 | 352 | 344 | 348 | 777,000 |
| 2013/01/21 | 348 | 354 | 344 | 348 | 682,000 |
| 2013/01/18 | 353 | 354 | 345 | 348 | 1,192,000 |
| 2013/01/17 | 347 | 349 | 341 | 346 | 864,000 |
| 2013/01/16 | 351 | 354 | 344 | 345 | 848,000 |
| 2013/01/15 | 355 | 358 | 349 | 350 | 982,000 |
| 2013/01/11 | 350 | 356 | 349 | 354 | 922,000 |
| 2013/01/10 | 341 | 350 | 339 | 348 | 860,000 |
| 2013/01/09 | 333 | 343 | 333 | 340 | 1,127,000 |
| 2013/01/08 | 333 | 338 | 331 | 334 | 870,000 |
| 2013/01/07 | 340 | 341 | 330 | 333 | 1,207,000 |
| 2013/01/04 | 333 | 335 | 330 | 334 | 701,000 |