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 |
---|---|---|---|---|---|
2016/12/30 | 709 | 713 | 702 | 707 | 875,000 |
2016/12/29 | 720 | 720 | 707 | 713 | 594,000 |
2016/12/28 | 717 | 725 | 715 | 725 | 494,000 |
2016/12/27 | 715 | 719 | 713 | 715 | 561,000 |
2016/12/26 | 720 | 721 | 710 | 715 | 1,028,000 |
2016/12/22 | 719 | 725 | 716 | 724 | 551,000 |
2016/12/21 | 728 | 729 | 717 | 719 | 589,000 |
2016/12/20 | 715 | 726 | 712 | 726 | 1,054,000 |
2016/12/19 | 716 | 722 | 712 | 718 | 1,018,000 |
2016/12/16 | 715 | 721 | 712 | 720 | 1,346,000 |
2016/12/15 | 703 | 716 | 703 | 714 | 1,055,000 |
2016/12/14 | 720 | 720 | 707 | 712 | 1,020,000 |
2016/12/13 | 709 | 719 | 706 | 715 | 1,737,000 |
2016/12/12 | 710 | 712 | 700 | 706 | 1,332,000 |
2016/12/09 | 695 | 704 | 690 | 700 | 1,674,000 |
2016/12/08 | 693 | 696 | 682 | 693 | 1,031,000 |
2016/12/07 | 670 | 686 | 664 | 683 | 1,740,000 |
2016/12/06 | 670 | 677 | 668 | 672 | 2,130,000 |
2016/12/05 | 655 | 659 | 649 | 657 | 1,277,000 |
2016/12/02 | 654 | 665 | 653 | 659 | 902,000 |
2016/12/01 | 669 | 669 | 652 | 656 | 1,978,000 |
2016/11/30 | 658 | 670 | 658 | 665 | 2,051,000 |
2016/11/29 | 653 | 666 | 651 | 665 | 1,294,000 |
2016/11/28 | 643 | 658 | 637 | 657 | 1,660,000 |
2016/11/25 | 644 | 650 | 641 | 650 | 992,000 |
2016/11/24 | 655 | 658 | 647 | 651 | 1,205,000 |
2016/11/22 | 643 | 652 | 641 | 652 | 1,105,000 |
2016/11/21 | 650 | 653 | 646 | 649 | 909,000 |
2016/11/18 | 644 | 649 | 643 | 649 | 928,000 |
2016/11/17 | 634 | 644 | 633 | 640 | 798,000 |
2016/11/16 | 639 | 641 | 635 | 640 | 791,000 |
2016/11/15 | 639 | 641 | 629 | 630 | 1,599,000 |
2016/11/14 | 616 | 640 | 616 | 639 | 1,818,000 |
2016/11/11 | 620 | 626 | 605 | 607 | 1,125,000 |
2016/11/10 | 615 | 621 | 608 | 611 | 1,257,000 |
2016/11/09 | 615 | 618 | 582 | 590 | 1,602,000 |
2016/11/08 | 613 | 613 | 607 | 610 | 1,012,000 |
2016/11/07 | 620 | 623 | 614 | 619 | 1,354,000 |
2016/11/04 | 600 | 613 | 599 | 611 | 1,478,000 |
2016/11/02 | 606 | 613 | 604 | 608 | 1,156,000 |
2016/11/01 | 610 | 615 | 604 | 615 | 1,240,000 |
2016/10/31 | 615 | 621 | 612 | 619 | 1,402,000 |
2016/10/28 | 622 | 635 | 606 | 618 | 4,528,000 |
2016/10/27 | 605 | 610 | 574 | 602 | 2,878,000 |
2016/10/26 | 599 | 600 | 594 | 600 | 966,000 |
2016/10/25 | 605 | 610 | 592 | 597 | 1,803,000 |
2016/10/24 | 607 | 617 | 598 | 604 | 2,243,000 |
2016/10/21 | 598 | 600 | 584 | 587 | 1,057,000 |
2016/10/20 | 601 | 605 | 597 | 602 | 743,000 |
2016/10/19 | 604 | 606 | 599 | 604 | 943,000 |
2016/10/18 | 595 | 608 | 593 | 606 | 1,036,000 |
2016/10/17 | 585 | 597 | 585 | 597 | 843,000 |
2016/10/14 | 582 | 588 | 580 | 586 | 763,000 |
2016/10/13 | 588 | 588 | 580 | 581 | 580,000 |
2016/10/12 | 586 | 595 | 586 | 589 | 592,000 |
2016/10/11 | 592 | 600 | 590 | 593 | 730,000 |
2016/10/07 | 591 | 596 | 586 | 590 | 437,000 |
2016/10/06 | 587 | 594 | 584 | 590 | 731,000 |
2016/10/05 | 586 | 593 | 582 | 585 | 755,000 |
2016/10/04 | 579 | 583 | 576 | 582 | 656,000 |
2016/10/03 | 581 | 586 | 578 | 579 | 453,000 |
2016/09/30 | 571 | 579 | 568 | 577 | 773,000 |
2016/09/29 | 594 | 594 | 582 | 585 | 619,000 |
2016/09/28 | 592 | 596 | 581 | 584 | 687,000 |
2016/09/27 | 584 | 593 | 565 | 593 | 913,000 |
2016/09/26 | 595 | 598 | 587 | 589 | 434,000 |
2016/09/23 | 601 | 603 | 595 | 600 | 706,000 |
2016/09/21 | 572 | 601 | 570 | 599 | 1,058,000 |
2016/09/20 | 566 | 582 | 566 | 573 | 822,000 |
2016/09/16 | 578 | 578 | 572 | 576 | 367,000 |
2016/09/15 | 576 | 578 | 573 | 576 | 399,000 |
2016/09/14 | 580 | 584 | 573 | 577 | 821,000 |
2016/09/13 | 597 | 600 | 590 | 590 | 340,000 |
2016/09/12 | 590 | 601 | 586 | 597 | 628,000 |
2016/09/09 | 600 | 604 | 599 | 600 | 968,000 |
2016/09/08 | 594 | 598 | 589 | 597 | 578,000 |
2016/09/07 | 590 | 595 | 587 | 594 | 682,000 |
2016/09/06 | 591 | 598 | 590 | 596 | 581,000 |
2016/09/05 | 594 | 597 | 588 | 589 | 645,000 |
2016/09/02 | 586 | 592 | 583 | 585 | 569,000 |
2016/09/01 | 585 | 587 | 580 | 586 | 553,000 |
2016/08/31 | 577 | 590 | 577 | 589 | 576,000 |
2016/08/30 | 580 | 581 | 575 | 576 | 643,000 |
2016/08/29 | 589 | 592 | 584 | 588 | 723,000 |
2016/08/26 | 577 | 586 | 576 | 579 | 1,061,000 |
2016/08/25 | 581 | 587 | 574 | 578 | 856,000 |
2016/08/24 | 577 | 588 | 577 | 583 | 903,000 |
2016/08/23 | 564 | 576 | 564 | 573 | 1,110,000 |
2016/08/22 | 561 | 566 | 561 | 564 | 843,000 |
2016/08/19 | 553 | 563 | 552 | 561 | 830,000 |
2016/08/18 | 556 | 559 | 551 | 552 | 973,000 |
2016/08/17 | 553 | 562 | 553 | 560 | 700,000 |
2016/08/16 | 566 | 568 | 553 | 553 | 1,053,000 |
2016/08/15 | 573 | 573 | 565 | 568 | 477,000 |
2016/08/12 | 580 | 580 | 574 | 577 | 501,000 |
2016/08/10 | 575 | 579 | 573 | 574 | 658,000 |
2016/08/09 | 574 | 588 | 574 | 588 | 817,000 |
2016/08/08 | 574 | 578 | 562 | 572 | 996,000 |
2016/08/05 | 565 | 568 | 559 | 566 | 1,175,000 |
2016/08/04 | 557 | 572 | 557 | 570 | 1,140,000 |
2016/08/03 | 563 | 563 | 550 | 554 | 1,314,000 |
2016/08/02 | 575 | 582 | 572 | 573 | 1,000,000 |
2016/08/01 | 581 | 600 | 576 | 585 | 1,857,000 |
2016/07/29 | 574 | 597 | 563 | 587 | 1,940,000 |
2016/07/28 | 575 | 578 | 569 | 574 | 793,000 |
2016/07/27 | 585 | 590 | 581 | 583 | 825,000 |
2016/07/26 | 589 | 594 | 579 | 584 | 812,000 |
2016/07/25 | 600 | 607 | 590 | 597 | 1,778,000 |
2016/07/22 | 581 | 586 | 578 | 581 | 623,000 |
2016/07/21 | 596 | 599 | 584 | 590 | 1,179,000 |
2016/07/20 | 580 | 583 | 573 | 582 | 1,105,000 |
2016/07/19 | 583 | 588 | 579 | 587 | 777,000 |
2016/07/15 | 587 | 588 | 573 | 574 | 899,000 |
2016/07/14 | 573 | 586 | 569 | 583 | 1,237,000 |
2016/07/13 | 571 | 573 | 538 | 563 | 1,257,000 |
2016/07/12 | 566 | 578 | 561 | 562 | 1,399,000 |
2016/07/11 | 532 | 553 | 532 | 548 | 674,000 |
2016/07/08 | 543 | 547 | 527 | 527 | 1,208,000 |
2016/07/07 | 539 | 545 | 536 | 544 | 699,000 |
2016/07/06 | 536 | 543 | 531 | 542 | 727,000 |
2016/07/05 | 549 | 558 | 545 | 552 | 561,000 |
2016/07/04 | 543 | 549 | 539 | 548 | 1,007,000 |
2016/07/01 | 550 | 553 | 544 | 550 | 795,000 |
2016/06/30 | 559 | 560 | 546 | 547 | 1,221,000 |
2016/06/29 | 543 | 556 | 540 | 551 | 1,145,000 |
2016/06/28 | 526 | 550 | 523 | 542 | 1,226,000 |
2016/06/27 | 528 | 537 | 523 | 535 | 1,216,000 |
2016/06/24 | 560 | 563 | 511 | 518 | 1,459,000 |
2016/06/23 | 555 | 562 | 553 | 559 | 1,118,000 |
2016/06/22 | 557 | 558 | 546 | 551 | 996,000 |
2016/06/21 | 544 | 556 | 540 | 554 | 927,000 |
2016/06/20 | 552 | 557 | 547 | 554 | 1,168,000 |
2016/06/17 | 561 | 563 | 539 | 542 | 2,293,000 |
2016/06/16 | 558 | 563 | 542 | 550 | 1,697,000 |
2016/06/15 | 565 | 570 | 562 | 564 | 1,357,000 |
2016/06/14 | 575 | 580 | 566 | 573 | 1,265,000 |
2016/06/13 | 582 | 583 | 576 | 576 | 938,000 |
2016/06/10 | 601 | 602 | 591 | 595 | 1,130,000 |
2016/06/09 | 598 | 608 | 596 | 603 | 1,506,000 |
2016/06/08 | 590 | 598 | 585 | 597 | 1,221,000 |
2016/06/07 | 587 | 592 | 585 | 590 | 790,000 |
2016/06/06 | 575 | 590 | 573 | 588 | 1,349,000 |
2016/06/03 | 576 | 585 | 576 | 582 | 1,148,000 |
2016/06/02 | 589 | 592 | 577 | 580 | 1,576,000 |
2016/06/01 | 585 | 597 | 582 | 589 | 1,234,000 |
2016/05/31 | 590 | 594 | 584 | 594 | 1,930,000 |
2016/05/30 | 594 | 597 | 587 | 596 | 1,185,000 |
2016/05/27 | 599 | 600 | 594 | 596 | 1,134,000 |
2016/05/26 | 590 | 602 | 585 | 596 | 2,288,000 |
2016/05/25 | 564 | 597 | 562 | 586 | 4,080,000 |
2016/05/24 | 541 | 541 | 529 | 534 | 1,500,000 |
2016/05/23 | 543 | 549 | 534 | 546 | 1,584,000 |
2016/05/20 | 540 | 548 | 537 | 544 | 834,000 |
2016/05/19 | 542 | 549 | 541 | 547 | 1,413,000 |
2016/05/18 | 523 | 537 | 519 | 535 | 1,422,000 |
2016/05/17 | 534 | 538 | 523 | 526 | 1,187,000 |
2016/05/16 | 534 | 540 | 527 | 528 | 913,000 |
2016/05/13 | 542 | 544 | 531 | 533 | 871,000 |
2016/05/12 | 548 | 549 | 541 | 546 | 1,071,000 |
2016/05/11 | 546 | 558 | 545 | 554 | 2,422,000 |
2016/05/10 | 486 | 546 | 486 | 541 | 2,688,000 |
2016/05/09 | 499 | 501 | 493 | 494 | 973,000 |
2016/05/06 | 501 | 505 | 495 | 499 | 1,248,000 |
2016/05/02 | 499 | 501 | 490 | 499 | 975,000 |
2016/04/28 | 530 | 542 | 515 | 517 | 1,980,000 |
2016/04/27 | 523 | 529 | 518 | 524 | 755,000 |
2016/04/26 | 526 | 527 | 513 | 518 | 756,000 |
2016/04/25 | 531 | 531 | 519 | 523 | 778,000 |
2016/04/22 | 516 | 528 | 514 | 526 | 1,054,000 |
2016/04/21 | 522 | 524 | 515 | 519 | 609,000 |
2016/04/20 | 511 | 519 | 508 | 515 | 1,381,000 |
2016/04/19 | 503 | 513 | 499 | 506 | 1,848,000 |
2016/04/18 | 478 | 497 | 475 | 493 | 2,019,000 |
2016/04/15 | 489 | 492 | 478 | 486 | 2,360,000 |
2016/04/14 | 496 | 500 | 490 | 497 | 1,619,000 |
2016/04/13 | 482 | 491 | 477 | 488 | 1,907,000 |
2016/04/12 | 478 | 483 | 477 | 480 | 1,012,000 |
2016/04/11 | 471 | 481 | 467 | 478 | 925,000 |
2016/04/08 | 462 | 477 | 447 | 472 | 1,972,000 |
2016/04/07 | 469 | 470 | 460 | 470 | 1,625,000 |
2016/04/06 | 482 | 482 | 462 | 467 | 1,628,000 |
2016/04/05 | 497 | 499 | 480 | 482 | 831,000 |
2016/04/04 | 499 | 508 | 496 | 501 | 816,000 |
2016/04/01 | 514 | 514 | 497 | 498 | 1,142,000 |
2016/03/31 | 523 | 527 | 514 | 514 | 974,000 |
2016/03/30 | 525 | 529 | 517 | 518 | 716,000 |
2016/03/29 | 523 | 532 | 523 | 525 | 792,000 |
2016/03/28 | 526 | 534 | 520 | 528 | 1,081,000 |
2016/03/25 | 512 | 522 | 509 | 519 | 1,178,000 |
2016/03/24 | 509 | 512 | 503 | 508 | 872,000 |
2016/03/23 | 511 | 515 | 506 | 509 | 1,235,000 |
2016/03/22 | 512 | 515 | 494 | 506 | 2,742,000 |
2016/03/18 | 525 | 529 | 516 | 517 | 1,179,000 |
2016/03/17 | 530 | 543 | 523 | 527 | 1,184,000 |
2016/03/16 | 525 | 529 | 524 | 524 | 536,000 |
2016/03/15 | 531 | 532 | 523 | 529 | 870,000 |
2016/03/14 | 530 | 539 | 525 | 530 | 971,000 |
2016/03/11 | 517 | 529 | 516 | 526 | 1,379,000 |
2016/03/10 | 519 | 526 | 514 | 522 | 1,032,000 |
2016/03/09 | 513 | 514 | 502 | 512 | 1,092,000 |
2016/03/08 | 522 | 524 | 507 | 517 | 1,054,000 |
2016/03/07 | 533 | 533 | 522 | 525 | 938,000 |
2016/03/04 | 533 | 538 | 529 | 536 | 1,377,000 |
2016/03/03 | 532 | 535 | 526 | 531 | 1,450,000 |
2016/03/02 | 536 | 541 | 531 | 539 | 985,000 |
2016/03/01 | 528 | 532 | 517 | 528 | 1,044,000 |
2016/02/29 | 552 | 552 | 531 | 531 | 1,244,000 |
2016/02/26 | 539 | 546 | 537 | 543 | 1,274,000 |
2016/02/25 | 523 | 535 | 522 | 533 | 1,228,000 |
2016/02/24 | 510 | 527 | 505 | 521 | 901,000 |
2016/02/23 | 532 | 533 | 519 | 520 | 520,000 |
2016/02/22 | 520 | 535 | 520 | 528 | 849,000 |
2016/02/19 | 518 | 530 | 517 | 528 | 996,000 |
2016/02/18 | 537 | 539 | 526 | 528 | 730,000 |
2016/02/17 | 510 | 527 | 510 | 525 | 1,942,000 |
2016/02/16 | 507 | 525 | 499 | 513 | 1,352,000 |
2016/02/15 | 487 | 519 | 484 | 514 | 2,078,000 |
2016/02/12 | 486 | 516 | 470 | 475 | 2,532,000 |
2016/02/10 | 504 | 506 | 481 | 488 | 1,156,000 |
2016/02/09 | 522 | 522 | 500 | 507 | 1,381,000 |
2016/02/08 | 533 | 546 | 522 | 541 | 1,035,000 |
2016/02/05 | 526 | 545 | 520 | 536 | 2,991,000 |
2016/02/04 | 542 | 546 | 520 | 525 | 2,724,000 |
2016/02/03 | 571 | 573 | 557 | 562 | 1,142,000 |
2016/02/02 | 590 | 596 | 586 | 589 | 1,139,000 |
2016/02/01 | 586 | 600 | 581 | 591 | 1,395,000 |
2016/01/29 | 570 | 591 | 549 | 586 | 2,220,000 |
2016/01/28 | 549 | 594 | 549 | 580 | 2,514,000 |
2016/01/27 | 540 | 558 | 539 | 555 | 1,597,000 |
2016/01/26 | 538 | 543 | 529 | 532 | 1,234,000 |
2016/01/25 | 557 | 559 | 547 | 554 | 888,000 |
2016/01/22 | 537 | 549 | 526 | 549 | 953,000 |
2016/01/21 | 532 | 544 | 517 | 517 | 1,277,000 |
2016/01/20 | 554 | 556 | 532 | 532 | 849,000 |
2016/01/19 | 555 | 561 | 552 | 557 | 596,000 |
2016/01/18 | 550 | 559 | 547 | 555 | 839,000 |
2016/01/15 | 574 | 577 | 554 | 561 | 1,065,000 |
2016/01/14 | 566 | 569 | 556 | 565 | 950,000 |
2016/01/13 | 577 | 589 | 575 | 586 | 882,000 |
2016/01/12 | 580 | 582 | 559 | 564 | 1,314,000 |
2016/01/08 | 596 | 599 | 585 | 585 | 1,282,000 |
2016/01/07 | 617 | 618 | 601 | 604 | 1,155,000 |
2016/01/06 | 613 | 624 | 609 | 613 | 1,440,000 |
2016/01/05 | 598 | 607 | 596 | 603 | 1,005,000 |
2016/01/04 | 611 | 617 | 601 | 604 | 893,000 |