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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,855 | 4,890 | 4,835 | 4,865 | 101,600 |
| 2017/12/28 | 4,885 | 4,935 | 4,865 | 4,880 | 87,100 |
| 2017/12/27 | 4,865 | 4,900 | 4,835 | 4,885 | 80,500 |
| 2017/12/26 | 4,940 | 4,965 | 4,855 | 4,880 | 121,000 |
| 2017/12/25 | 4,945 | 4,970 | 4,890 | 4,945 | 127,000 |
| 2017/12/22 | 4,875 | 4,950 | 4,870 | 4,905 | 135,900 |
| 2017/12/21 | 4,830 | 4,885 | 4,820 | 4,875 | 78,800 |
| 2017/12/20 | 4,800 | 4,855 | 4,780 | 4,830 | 145,600 |
| 2017/12/19 | 4,895 | 4,930 | 4,840 | 4,860 | 108,000 |
| 2017/12/18 | 4,910 | 4,970 | 4,900 | 4,920 | 147,900 |
| 2017/12/15 | 4,845 | 4,885 | 4,800 | 4,840 | 218,800 |
| 2017/12/14 | 4,785 | 4,900 | 4,755 | 4,835 | 185,500 |
| 2017/12/13 | 4,950 | 4,985 | 4,830 | 4,855 | 371,900 |
| 2017/12/12 | 4,820 | 4,845 | 4,800 | 4,815 | 126,400 |
| 2017/12/11 | 4,890 | 4,890 | 4,790 | 4,815 | 186,100 |
| 2017/12/08 | 4,785 | 4,890 | 4,785 | 4,890 | 283,000 |
| 2017/12/07 | 4,735 | 4,795 | 4,710 | 4,780 | 199,200 |
| 2017/12/06 | 4,775 | 4,830 | 4,720 | 4,735 | 220,500 |
| 2017/12/05 | 4,720 | 4,800 | 4,680 | 4,785 | 224,800 |
| 2017/12/04 | 4,725 | 4,835 | 4,725 | 4,805 | 235,900 |
| 2017/12/01 | 4,815 | 4,855 | 4,765 | 4,785 | 237,700 |
| 2017/11/30 | 4,675 | 4,795 | 4,675 | 4,780 | 262,400 |
| 2017/11/29 | 4,585 | 4,675 | 4,565 | 4,655 | 139,700 |
| 2017/11/28 | 4,580 | 4,620 | 4,560 | 4,565 | 133,400 |
| 2017/11/27 | 4,605 | 4,625 | 4,560 | 4,580 | 178,600 |
| 2017/11/24 | 4,550 | 4,605 | 4,540 | 4,600 | 99,400 |
| 2017/11/22 | 4,590 | 4,590 | 4,530 | 4,565 | 97,600 |
| 2017/11/21 | 4,550 | 4,575 | 4,515 | 4,525 | 140,700 |
| 2017/11/20 | 4,500 | 4,535 | 4,480 | 4,515 | 175,300 |
| 2017/11/17 | 4,600 | 4,625 | 4,520 | 4,530 | 180,100 |
| 2017/11/16 | 4,465 | 4,575 | 4,450 | 4,550 | 182,400 |
| 2017/11/15 | 4,530 | 4,545 | 4,455 | 4,480 | 202,100 |
| 2017/11/14 | 4,560 | 4,590 | 4,530 | 4,535 | 152,900 |
| 2017/11/13 | 4,580 | 4,610 | 4,540 | 4,570 | 158,200 |
| 2017/11/10 | 4,555 | 4,600 | 4,555 | 4,575 | 256,100 |
| 2017/11/09 | 4,820 | 4,850 | 4,635 | 4,695 | 369,000 |
| 2017/11/08 | 4,650 | 4,785 | 4,645 | 4,785 | 273,200 |
| 2017/11/07 | 4,505 | 4,615 | 4,500 | 4,615 | 200,400 |
| 2017/11/06 | 4,590 | 4,615 | 4,510 | 4,530 | 209,200 |
| 2017/11/02 | 4,765 | 4,765 | 4,605 | 4,620 | 206,900 |
| 2017/11/01 | 4,750 | 4,750 | 4,580 | 4,650 | 321,600 |
| 2017/10/31 | 4,655 | 4,860 | 4,640 | 4,680 | 366,700 |
| 2017/10/30 | 4,680 | 4,730 | 4,630 | 4,705 | 386,400 |
| 2017/10/27 | 4,665 | 4,710 | 4,640 | 4,705 | 132,800 |
| 2017/10/26 | 4,695 | 4,715 | 4,655 | 4,665 | 101,800 |
| 2017/10/25 | 4,700 | 4,730 | 4,670 | 4,700 | 211,000 |
| 2017/10/24 | 4,630 | 4,700 | 4,610 | 4,685 | 205,400 |
| 2017/10/23 | 4,700 | 4,700 | 4,645 | 4,665 | 146,500 |
| 2017/10/20 | 4,685 | 4,685 | 4,635 | 4,645 | 121,800 |
| 2017/10/19 | 4,650 | 4,720 | 4,605 | 4,695 | 192,000 |
| 2017/10/18 | 4,665 | 4,690 | 4,615 | 4,660 | 190,600 |
| 2017/10/17 | 4,670 | 4,680 | 4,625 | 4,675 | 172,300 |
| 2017/10/16 | 4,605 | 4,655 | 4,585 | 4,635 | 195,900 |
| 2017/10/13 | 4,575 | 4,620 | 4,545 | 4,595 | 154,600 |
| 2017/10/12 | 4,595 | 4,600 | 4,555 | 4,575 | 174,700 |
| 2017/10/11 | 4,605 | 4,645 | 4,585 | 4,595 | 181,600 |
| 2017/10/10 | 4,525 | 4,595 | 4,510 | 4,575 | 364,200 |
| 2017/10/06 | 4,690 | 4,690 | 4,630 | 4,650 | 145,800 |
| 2017/10/05 | 4,630 | 4,660 | 4,610 | 4,655 | 193,200 |
| 2017/10/04 | 4,700 | 4,705 | 4,620 | 4,700 | 226,500 |
| 2017/10/03 | 4,750 | 4,755 | 4,700 | 4,745 | 203,000 |
| 2017/10/02 | 4,795 | 4,795 | 4,655 | 4,690 | 185,200 |
| 2017/09/29 | 4,720 | 4,770 | 4,675 | 4,760 | 341,100 |
| 2017/09/28 | 4,610 | 4,790 | 4,580 | 4,750 | 460,600 |
| 2017/09/27 | 4,575 | 4,740 | 4,480 | 4,565 | 479,600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 937 | 939 | 922 | 929 | 1,325,000 |
| 2017/09/25 | 916 | 942 | 912 | 941 | 1,675,000 |
| 2017/09/22 | 915 | 918 | 905 | 916 | 1,074,000 |
| 2017/09/21 | 907 | 924 | 906 | 917 | 1,430,000 |
| 2017/09/20 | 895 | 907 | 895 | 907 | 1,040,000 |
| 2017/09/19 | 889 | 905 | 883 | 905 | 1,240,000 |
| 2017/09/15 | 885 | 889 | 869 | 882 | 3,305,000 |
| 2017/09/14 | 894 | 899 | 878 | 882 | 1,020,000 |
| 2017/09/13 | 881 | 888 | 880 | 886 | 677,000 |
| 2017/09/12 | 883 | 886 | 874 | 880 | 710,000 |
| 2017/09/11 | 880 | 885 | 871 | 874 | 748,000 |
| 2017/09/08 | 858 | 876 | 858 | 871 | 1,354,000 |
| 2017/09/07 | 845 | 863 | 843 | 862 | 879,000 |
| 2017/09/06 | 834 | 850 | 833 | 845 | 1,247,000 |
| 2017/09/05 | 850 | 853 | 838 | 841 | 1,057,000 |
| 2017/09/04 | 870 | 875 | 852 | 853 | 804,000 |
| 2017/09/01 | 865 | 878 | 860 | 875 | 1,115,000 |
| 2017/08/31 | 858 | 868 | 855 | 861 | 1,409,000 |
| 2017/08/30 | 845 | 855 | 843 | 850 | 1,158,000 |
| 2017/08/29 | 829 | 839 | 826 | 839 | 570,000 |
| 2017/08/28 | 845 | 845 | 836 | 836 | 675,000 |
| 2017/08/25 | 841 | 848 | 837 | 846 | 644,000 |
| 2017/08/24 | 829 | 840 | 828 | 834 | 657,000 |
| 2017/08/23 | 846 | 852 | 841 | 842 | 825,000 |
| 2017/08/22 | 826 | 840 | 826 | 837 | 663,000 |
| 2017/08/21 | 834 | 847 | 834 | 838 | 1,123,000 |
| 2017/08/18 | 846 | 856 | 833 | 843 | 1,567,000 |
| 2017/08/17 | 850 | 855 | 838 | 839 | 1,459,000 |
| 2017/08/16 | 856 | 864 | 856 | 856 | 795,000 |
| 2017/08/15 | 843 | 859 | 840 | 851 | 1,022,000 |
| 2017/08/14 | 844 | 853 | 839 | 843 | 954,000 |
| 2017/08/10 | 843 | 855 | 843 | 852 | 1,337,000 |
| 2017/08/09 | 849 | 849 | 837 | 843 | 1,363,000 |
| 2017/08/08 | 855 | 857 | 849 | 854 | 1,461,000 |
| 2017/08/07 | 870 | 872 | 859 | 861 | 1,194,000 |
| 2017/08/04 | 856 | 874 | 851 | 867 | 1,751,000 |
| 2017/08/03 | 850 | 897 | 847 | 863 | 3,011,000 |
| 2017/08/02 | 832 | 845 | 813 | 820 | 2,093,000 |
| 2017/08/01 | 825 | 831 | 813 | 822 | 2,267,000 |
| 2017/07/31 | 808 | 845 | 804 | 832 | 5,213,000 |
| 2017/07/28 | 721 | 804 | 721 | 794 | 3,455,000 |
| 2017/07/27 | 734 | 741 | 724 | 729 | 1,749,000 |
| 2017/07/26 | 749 | 752 | 744 | 749 | 559,000 |
| 2017/07/25 | 751 | 753 | 743 | 744 | 658,000 |
| 2017/07/24 | 748 | 755 | 743 | 755 | 587,000 |
| 2017/07/21 | 753 | 753 | 749 | 752 | 458,000 |
| 2017/07/20 | 750 | 756 | 749 | 754 | 576,000 |
| 2017/07/19 | 743 | 752 | 742 | 752 | 883,000 |
| 2017/07/18 | 738 | 745 | 731 | 742 | 1,147,000 |
| 2017/07/14 | 743 | 748 | 741 | 743 | 1,144,000 |
| 2017/07/13 | 759 | 762 | 744 | 748 | 961,000 |
| 2017/07/12 | 759 | 767 | 751 | 753 | 1,637,000 |
| 2017/07/11 | 749 | 760 | 746 | 758 | 1,306,000 |
| 2017/07/10 | 750 | 757 | 746 | 753 | 1,452,000 |
| 2017/07/07 | 735 | 742 | 734 | 741 | 1,010,000 |
| 2017/07/06 | 739 | 745 | 738 | 739 | 1,098,000 |
| 2017/07/05 | 737 | 742 | 731 | 740 | 1,332,000 |
| 2017/07/04 | 734 | 740 | 733 | 737 | 965,000 |
| 2017/07/03 | 733 | 736 | 726 | 731 | 693,000 |
| 2017/06/30 | 731 | 732 | 726 | 732 | 944,000 |
| 2017/06/29 | 738 | 742 | 735 | 737 | 817,000 |
| 2017/06/28 | 729 | 734 | 728 | 729 | 593,000 |
| 2017/06/27 | 735 | 737 | 731 | 734 | 638,000 |
| 2017/06/26 | 731 | 734 | 729 | 729 | 580,000 |
| 2017/06/23 | 731 | 732 | 728 | 731 | 651,000 |
| 2017/06/22 | 737 | 738 | 732 | 732 | 578,000 |
| 2017/06/21 | 732 | 742 | 731 | 735 | 798,000 |
| 2017/06/20 | 739 | 745 | 739 | 740 | 1,124,000 |
| 2017/06/19 | 723 | 734 | 722 | 732 | 1,070,000 |
| 2017/06/16 | 725 | 731 | 722 | 727 | 1,187,000 |
| 2017/06/15 | 719 | 728 | 719 | 722 | 765,000 |
| 2017/06/14 | 720 | 727 | 720 | 721 | 774,000 |
| 2017/06/13 | 719 | 728 | 719 | 720 | 930,000 |
| 2017/06/12 | 721 | 727 | 719 | 725 | 1,166,000 |
| 2017/06/09 | 711 | 725 | 711 | 717 | 1,690,000 |
| 2017/06/08 | 714 | 721 | 708 | 708 | 1,608,000 |
| 2017/06/07 | 703 | 711 | 703 | 709 | 905,000 |
| 2017/06/06 | 709 | 714 | 706 | 706 | 960,000 |
| 2017/06/05 | 710 | 717 | 710 | 716 | 956,000 |
| 2017/06/02 | 716 | 722 | 713 | 718 | 1,507,000 |
| 2017/06/01 | 695 | 708 | 694 | 705 | 1,488,000 |
| 2017/05/31 | 690 | 696 | 689 | 691 | 792,000 |
| 2017/05/30 | 689 | 699 | 689 | 696 | 788,000 |
| 2017/05/29 | 693 | 697 | 690 | 695 | 793,000 |
| 2017/05/26 | 702 | 710 | 695 | 697 | 1,569,000 |
| 2017/05/25 | 684 | 698 | 684 | 697 | 1,420,000 |
| 2017/05/24 | 690 | 693 | 688 | 690 | 1,073,000 |
| 2017/05/23 | 676 | 686 | 676 | 680 | 1,556,000 |
| 2017/05/22 | 669 | 676 | 669 | 674 | 962,000 |
| 2017/05/19 | 676 | 676 | 669 | 674 | 817,000 |
| 2017/05/18 | 671 | 679 | 666 | 675 | 1,425,000 |
| 2017/05/17 | 688 | 689 | 674 | 677 | 1,520,000 |
| 2017/05/16 | 682 | 691 | 682 | 690 | 1,314,000 |
| 2017/05/15 | 678 | 681 | 672 | 681 | 1,277,000 |
| 2017/05/12 | 690 | 690 | 675 | 681 | 2,487,000 |
| 2017/05/11 | 735 | 739 | 686 | 690 | 4,695,000 |
| 2017/05/10 | 730 | 730 | 671 | 696 | 4,472,000 |
| 2017/05/09 | 723 | 731 | 721 | 727 | 1,343,000 |
| 2017/05/08 | 723 | 730 | 720 | 729 | 1,487,000 |
| 2017/05/02 | 715 | 721 | 714 | 716 | 748,000 |
| 2017/05/01 | 703 | 714 | 702 | 714 | 664,000 |
| 2017/04/28 | 712 | 715 | 707 | 709 | 887,000 |
| 2017/04/27 | 712 | 713 | 704 | 708 | 774,000 |
| 2017/04/26 | 703 | 711 | 701 | 710 | 968,000 |
| 2017/04/25 | 689 | 702 | 685 | 700 | 1,371,000 |
| 2017/04/24 | 679 | 684 | 676 | 682 | 947,000 |
| 2017/04/21 | 665 | 669 | 664 | 669 | 452,000 |
| 2017/04/20 | 661 | 665 | 661 | 663 | 604,000 |
| 2017/04/19 | 669 | 672 | 664 | 665 | 666,000 |
| 2017/04/18 | 674 | 677 | 670 | 676 | 730,000 |
| 2017/04/17 | 670 | 671 | 659 | 669 | 827,000 |
| 2017/04/14 | 667 | 669 | 663 | 666 | 546,000 |
| 2017/04/13 | 668 | 673 | 665 | 669 | 817,000 |
| 2017/04/12 | 674 | 677 | 669 | 677 | 1,001,000 |
| 2017/04/11 | 686 | 686 | 673 | 678 | 1,208,000 |
| 2017/04/10 | 676 | 680 | 671 | 675 | 807,000 |
| 2017/04/07 | 675 | 676 | 664 | 672 | 1,031,000 |
| 2017/04/06 | 678 | 679 | 661 | 665 | 998,000 |
| 2017/04/05 | 680 | 682 | 670 | 675 | 1,071,000 |
| 2017/04/04 | 678 | 678 | 665 | 673 | 923,000 |
| 2017/04/03 | 677 | 681 | 673 | 678 | 604,000 |
| 2017/03/31 | 690 | 690 | 675 | 675 | 1,050,000 |
| 2017/03/30 | 693 | 696 | 679 | 684 | 1,100,000 |
| 2017/03/29 | 706 | 706 | 689 | 692 | 1,143,000 |
| 2017/03/28 | 703 | 705 | 695 | 699 | 1,283,000 |
| 2017/03/27 | 699 | 699 | 694 | 694 | 683,000 |
| 2017/03/24 | 703 | 707 | 700 | 704 | 810,000 |
| 2017/03/23 | 705 | 706 | 699 | 701 | 754,000 |
| 2017/03/22 | 715 | 717 | 706 | 706 | 960,000 |
| 2017/03/21 | 731 | 736 | 730 | 730 | 702,000 |
| 2017/03/17 | 726 | 733 | 723 | 730 | 1,063,000 |
| 2017/03/16 | 718 | 730 | 716 | 728 | 1,191,000 |
| 2017/03/15 | 720 | 723 | 715 | 721 | 581,000 |
| 2017/03/14 | 724 | 727 | 722 | 723 | 652,000 |
| 2017/03/13 | 722 | 726 | 719 | 722 | 841,000 |
| 2017/03/10 | 727 | 728 | 722 | 725 | 1,057,000 |
| 2017/03/09 | 722 | 722 | 715 | 718 | 771,000 |
| 2017/03/08 | 717 | 720 | 708 | 719 | 1,653,000 |
| 2017/03/07 | 727 | 732 | 713 | 717 | 1,333,000 |
| 2017/03/06 | 720 | 725 | 714 | 722 | 1,672,000 |
| 2017/03/03 | 725 | 730 | 715 | 720 | 1,674,000 |
| 2017/03/02 | 738 | 744 | 736 | 738 | 1,689,000 |
| 2017/03/01 | 720 | 736 | 718 | 734 | 1,702,000 |
| 2017/02/28 | 718 | 725 | 717 | 719 | 1,311,000 |
| 2017/02/27 | 716 | 717 | 708 | 713 | 1,024,000 |
| 2017/02/24 | 720 | 726 | 716 | 720 | 1,141,000 |
| 2017/02/23 | 719 | 722 | 715 | 722 | 1,004,000 |
| 2017/02/22 | 715 | 719 | 713 | 719 | 944,000 |
| 2017/02/21 | 717 | 719 | 712 | 717 | 702,000 |
| 2017/02/20 | 714 | 717 | 709 | 716 | 1,004,000 |
| 2017/02/17 | 709 | 720 | 705 | 717 | 1,853,000 |
| 2017/02/16 | 714 | 717 | 707 | 714 | 823,000 |
| 2017/02/15 | 716 | 719 | 712 | 713 | 777,000 |
| 2017/02/14 | 720 | 722 | 706 | 707 | 1,038,000 |
| 2017/02/13 | 720 | 721 | 714 | 718 | 692,000 |
| 2017/02/10 | 707 | 714 | 704 | 712 | 779,000 |
| 2017/02/09 | 704 | 704 | 697 | 699 | 817,000 |
| 2017/02/08 | 710 | 723 | 700 | 709 | 1,617,000 |
| 2017/02/07 | 696 | 699 | 690 | 692 | 993,000 |
| 2017/02/06 | 713 | 713 | 704 | 706 | 718,000 |
| 2017/02/03 | 705 | 708 | 700 | 705 | 1,069,000 |
| 2017/02/02 | 730 | 732 | 706 | 706 | 1,233,000 |
| 2017/02/01 | 710 | 729 | 710 | 726 | 1,493,000 |
| 2017/01/31 | 723 | 754 | 709 | 714 | 3,672,000 |
| 2017/01/30 | 700 | 704 | 687 | 698 | 1,633,000 |
| 2017/01/27 | 704 | 708 | 700 | 704 | 957,000 |
| 2017/01/26 | 705 | 705 | 697 | 701 | 554,000 |
| 2017/01/25 | 709 | 709 | 697 | 700 | 507,000 |
| 2017/01/24 | 693 | 700 | 692 | 696 | 662,000 |
| 2017/01/23 | 697 | 699 | 692 | 694 | 606,000 |
| 2017/01/20 | 703 | 708 | 701 | 705 | 551,000 |
| 2017/01/19 | 700 | 706 | 700 | 703 | 583,000 |
| 2017/01/18 | 686 | 695 | 681 | 692 | 1,305,000 |
| 2017/01/17 | 699 | 702 | 693 | 695 | 1,232,000 |
| 2017/01/16 | 712 | 713 | 700 | 701 | 691,000 |
| 2017/01/13 | 702 | 715 | 702 | 707 | 1,325,000 |
| 2017/01/12 | 713 | 714 | 696 | 707 | 1,389,000 |
| 2017/01/11 | 726 | 726 | 715 | 720 | 1,020,000 |
| 2017/01/10 | 726 | 726 | 716 | 721 | 1,229,000 |
| 2017/01/06 | 725 | 732 | 724 | 730 | 842,000 |
| 2017/01/05 | 732 | 736 | 726 | 735 | 1,145,000 |
| 2017/01/04 | 711 | 734 | 710 | 733 | 1,138,000 |