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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,930 | 5,020 | 4,925 | 4,975 | 124,400 |
| 2018/12/27 | 4,815 | 4,975 | 4,805 | 4,955 | 192,500 |
| 2018/12/26 | 4,680 | 4,770 | 4,620 | 4,675 | 327,600 |
| 2018/12/25 | 4,740 | 4,740 | 4,655 | 4,695 | 171,300 |
| 2018/12/21 | 5,080 | 5,110 | 4,935 | 4,950 | 301,500 |
| 2018/12/20 | 5,260 | 5,280 | 5,140 | 5,150 | 171,800 |
| 2018/12/19 | 5,300 | 5,350 | 5,260 | 5,290 | 223,000 |
| 2018/12/18 | 5,190 | 5,320 | 5,190 | 5,270 | 337,300 |
| 2018/12/17 | 5,210 | 5,290 | 5,160 | 5,230 | 241,300 |
| 2018/12/14 | 5,250 | 5,310 | 5,160 | 5,180 | 279,000 |
| 2018/12/13 | 5,340 | 5,370 | 5,300 | 5,320 | 198,900 |
| 2018/12/12 | 5,290 | 5,350 | 5,270 | 5,310 | 241,700 |
| 2018/12/11 | 5,240 | 5,250 | 5,160 | 5,190 | 153,600 |
| 2018/12/10 | 5,300 | 5,330 | 5,240 | 5,270 | 153,000 |
| 2018/12/07 | 5,200 | 5,340 | 5,180 | 5,330 | 285,500 |
| 2018/12/06 | 5,260 | 5,290 | 5,150 | 5,180 | 169,800 |
| 2018/12/05 | 5,190 | 5,300 | 5,180 | 5,280 | 205,600 |
| 2018/12/04 | 5,460 | 5,530 | 5,280 | 5,280 | 304,100 |
| 2018/12/03 | 5,370 | 5,410 | 5,330 | 5,370 | 205,200 |
| 2018/11/30 | 5,270 | 5,410 | 5,250 | 5,320 | 343,700 |
| 2018/11/29 | 5,380 | 5,420 | 5,250 | 5,270 | 414,800 |
| 2018/11/28 | 5,400 | 5,470 | 5,370 | 5,380 | 263,800 |
| 2018/11/27 | 5,420 | 5,450 | 5,360 | 5,400 | 303,500 |
| 2018/11/26 | 5,510 | 5,650 | 5,390 | 5,440 | 398,200 |
| 2018/11/22 | 5,430 | 5,450 | 5,330 | 5,410 | 220,000 |
| 2018/11/21 | 5,370 | 5,470 | 5,350 | 5,450 | 145,200 |
| 2018/11/20 | 5,470 | 5,570 | 5,450 | 5,510 | 172,000 |
| 2018/11/19 | 5,500 | 5,550 | 5,460 | 5,480 | 183,400 |
| 2018/11/16 | 5,480 | 5,530 | 5,430 | 5,460 | 277,700 |
| 2018/11/15 | 5,540 | 5,560 | 5,440 | 5,490 | 237,200 |
| 2018/11/14 | 5,580 | 5,610 | 5,520 | 5,540 | 179,200 |
| 2018/11/13 | 5,510 | 5,570 | 5,440 | 5,510 | 204,700 |
| 2018/11/12 | 5,660 | 5,720 | 5,650 | 5,670 | 125,300 |
| 2018/11/09 | 5,700 | 5,740 | 5,660 | 5,680 | 123,500 |
| 2018/11/08 | 5,730 | 5,780 | 5,650 | 5,680 | 188,400 |
| 2018/11/07 | 5,590 | 5,680 | 5,540 | 5,570 | 155,400 |
| 2018/11/06 | 5,580 | 5,650 | 5,570 | 5,580 | 171,000 |
| 2018/11/05 | 5,490 | 5,600 | 5,450 | 5,570 | 244,400 |
| 2018/11/02 | 5,500 | 5,580 | 5,380 | 5,570 | 287,000 |
| 2018/11/01 | 5,340 | 5,590 | 5,340 | 5,500 | 423,400 |
| 2018/10/31 | 5,720 | 5,790 | 5,210 | 5,340 | 505,500 |
| 2018/10/30 | 5,560 | 5,630 | 5,540 | 5,570 | 539,400 |
| 2018/10/29 | 5,540 | 5,600 | 5,500 | 5,510 | 186,000 |
| 2018/10/26 | 5,620 | 5,640 | 5,480 | 5,520 | 238,000 |
| 2018/10/25 | 5,650 | 5,660 | 5,580 | 5,610 | 186,800 |
| 2018/10/24 | 5,800 | 5,820 | 5,720 | 5,790 | 223,900 |
| 2018/10/23 | 5,850 | 5,860 | 5,740 | 5,740 | 220,300 |
| 2018/10/22 | 5,840 | 5,950 | 5,800 | 5,890 | 128,800 |
| 2018/10/19 | 5,800 | 5,870 | 5,790 | 5,860 | 200,800 |
| 2018/10/18 | 5,940 | 5,970 | 5,840 | 5,870 | 192,400 |
| 2018/10/17 | 5,970 | 5,990 | 5,900 | 5,950 | 197,600 |
| 2018/10/16 | 5,880 | 5,880 | 5,780 | 5,870 | 238,200 |
| 2018/10/15 | 5,930 | 5,970 | 5,870 | 5,880 | 157,200 |
| 2018/10/12 | 6,070 | 6,100 | 5,960 | 6,000 | 345,400 |
| 2018/10/11 | 6,300 | 6,310 | 6,110 | 6,150 | 351,100 |
| 2018/10/10 | 6,450 | 6,550 | 6,430 | 6,500 | 262,100 |
| 2018/10/09 | 6,330 | 6,470 | 6,300 | 6,390 | 348,000 |
| 2018/10/05 | 6,340 | 6,420 | 6,330 | 6,360 | 292,700 |
| 2018/10/04 | 6,360 | 6,380 | 6,240 | 6,330 | 159,000 |
| 2018/10/03 | 6,320 | 6,380 | 6,280 | 6,280 | 126,900 |
| 2018/10/02 | 6,400 | 6,470 | 6,350 | 6,350 | 117,700 |
| 2018/10/01 | 6,300 | 6,410 | 6,290 | 6,350 | 142,000 |
| 2018/09/28 | 6,450 | 6,470 | 6,310 | 6,380 | 293,800 |
| 2018/09/27 | 6,400 | 6,440 | 6,350 | 6,400 | 312,700 |
| 2018/09/26 | 6,400 | 6,450 | 6,320 | 6,390 | 190,500 |
| 2018/09/25 | 6,300 | 6,400 | 6,270 | 6,400 | 266,900 |
| 2018/09/21 | 6,190 | 6,280 | 6,150 | 6,280 | 358,500 |
| 2018/09/20 | 6,150 | 6,180 | 6,100 | 6,150 | 206,700 |
| 2018/09/19 | 6,140 | 6,180 | 6,020 | 6,060 | 213,000 |
| 2018/09/18 | 5,840 | 6,010 | 5,780 | 6,000 | 151,000 |
| 2018/09/14 | 5,990 | 6,010 | 5,840 | 5,870 | 188,600 |
| 2018/09/13 | 5,880 | 5,980 | 5,880 | 5,940 | 114,500 |
| 2018/09/12 | 5,790 | 5,910 | 5,790 | 5,880 | 220,600 |
| 2018/09/11 | 5,730 | 5,810 | 5,730 | 5,790 | 127,000 |
| 2018/09/10 | 5,710 | 5,790 | 5,680 | 5,730 | 181,000 |
| 2018/09/07 | 5,650 | 5,750 | 5,640 | 5,740 | 152,500 |
| 2018/09/06 | 5,690 | 5,740 | 5,650 | 5,700 | 128,000 |
| 2018/09/05 | 5,830 | 5,830 | 5,680 | 5,710 | 110,200 |
| 2018/09/04 | 5,790 | 5,850 | 5,720 | 5,820 | 127,900 |
| 2018/09/03 | 5,830 | 5,880 | 5,760 | 5,810 | 136,800 |
| 2018/08/31 | 5,900 | 5,940 | 5,880 | 5,900 | 126,600 |
| 2018/08/30 | 5,870 | 6,000 | 5,860 | 5,950 | 235,900 |
| 2018/08/29 | 5,920 | 5,920 | 5,850 | 5,870 | 124,300 |
| 2018/08/28 | 5,850 | 5,870 | 5,830 | 5,850 | 158,900 |
| 2018/08/27 | 5,750 | 5,800 | 5,710 | 5,780 | 98,200 |
| 2018/08/24 | 5,690 | 5,720 | 5,650 | 5,720 | 89,200 |
| 2018/08/23 | 5,660 | 5,700 | 5,630 | 5,640 | 145,500 |
| 2018/08/22 | 5,640 | 5,680 | 5,590 | 5,660 | 124,400 |
| 2018/08/21 | 5,650 | 5,710 | 5,630 | 5,650 | 146,200 |
| 2018/08/20 | 5,720 | 5,760 | 5,640 | 5,660 | 101,700 |
| 2018/08/17 | 5,770 | 5,790 | 5,720 | 5,750 | 112,700 |
| 2018/08/16 | 5,820 | 5,820 | 5,720 | 5,770 | 168,700 |
| 2018/08/15 | 5,930 | 5,970 | 5,880 | 5,920 | 115,800 |
| 2018/08/14 | 5,860 | 5,950 | 5,800 | 5,930 | 204,500 |
| 2018/08/13 | 5,840 | 5,870 | 5,760 | 5,830 | 139,800 |
| 2018/08/10 | 5,900 | 5,950 | 5,860 | 5,900 | 146,700 |
| 2018/08/09 | 5,910 | 5,950 | 5,910 | 5,910 | 129,400 |
| 2018/08/08 | 6,010 | 6,100 | 5,900 | 5,910 | 140,300 |
| 2018/08/07 | 5,890 | 6,030 | 5,880 | 5,970 | 159,200 |
| 2018/08/06 | 5,980 | 5,980 | 5,860 | 5,860 | 154,200 |
| 2018/08/03 | 6,030 | 6,030 | 5,880 | 5,950 | 150,900 |
| 2018/08/02 | 6,030 | 6,120 | 5,970 | 6,020 | 218,200 |
| 2018/08/01 | 5,900 | 6,070 | 5,880 | 6,010 | 434,600 |
| 2018/07/31 | 5,920 | 6,140 | 5,750 | 5,880 | 663,800 |
| 2018/07/30 | 5,680 | 6,320 | 5,590 | 6,020 | 699,200 |
| 2018/07/27 | 5,680 | 5,770 | 5,640 | 5,710 | 182,400 |
| 2018/07/26 | 5,740 | 5,790 | 5,670 | 5,700 | 250,300 |
| 2018/07/25 | 5,670 | 5,730 | 5,590 | 5,700 | 277,800 |
| 2018/07/24 | 5,800 | 5,850 | 5,750 | 5,770 | 330,500 |
| 2018/07/23 | 5,680 | 5,760 | 5,680 | 5,730 | 215,200 |
| 2018/07/20 | 5,660 | 5,750 | 5,650 | 5,700 | 292,500 |
| 2018/07/19 | 5,710 | 5,710 | 5,630 | 5,640 | 163,900 |
| 2018/07/18 | 5,730 | 5,780 | 5,680 | 5,750 | 201,600 |
| 2018/07/17 | 5,580 | 5,730 | 5,580 | 5,670 | 262,100 |
| 2018/07/13 | 5,620 | 5,650 | 5,560 | 5,590 | 192,300 |
| 2018/07/12 | 5,590 | 5,630 | 5,520 | 5,550 | 306,300 |
| 2018/07/11 | 5,520 | 5,650 | 5,470 | 5,590 | 252,600 |
| 2018/07/10 | 5,720 | 5,780 | 5,600 | 5,620 | 197,900 |
| 2018/07/09 | 5,750 | 5,820 | 5,660 | 5,710 | 130,700 |
| 2018/07/06 | 5,660 | 5,780 | 5,660 | 5,750 | 168,600 |
| 2018/07/05 | 5,780 | 5,780 | 5,650 | 5,680 | 131,600 |
| 2018/07/04 | 5,700 | 5,820 | 5,700 | 5,780 | 110,000 |
| 2018/07/03 | 5,740 | 5,800 | 5,690 | 5,730 | 162,300 |
| 2018/07/02 | 5,820 | 5,840 | 5,720 | 5,740 | 196,400 |
| 2018/06/29 | 5,910 | 5,930 | 5,790 | 5,820 | 147,900 |
| 2018/06/28 | 5,960 | 5,980 | 5,830 | 5,880 | 157,700 |
| 2018/06/27 | 5,870 | 5,990 | 5,850 | 5,940 | 154,500 |
| 2018/06/26 | 5,880 | 5,960 | 5,790 | 5,920 | 221,600 |
| 2018/06/25 | 6,070 | 6,090 | 5,950 | 5,970 | 148,900 |
| 2018/06/22 | 6,000 | 6,110 | 5,990 | 6,090 | 264,300 |
| 2018/06/21 | 6,040 | 6,060 | 6,000 | 6,020 | 312,500 |
| 2018/06/20 | 6,080 | 6,170 | 6,050 | 6,140 | 176,400 |
| 2018/06/19 | 6,230 | 6,230 | 6,100 | 6,150 | 241,500 |
| 2018/06/18 | 6,360 | 6,360 | 6,230 | 6,260 | 210,000 |
| 2018/06/15 | 6,380 | 6,390 | 6,280 | 6,280 | 249,300 |
| 2018/06/14 | 6,320 | 6,350 | 6,270 | 6,290 | 238,800 |
| 2018/06/13 | 6,250 | 6,370 | 6,210 | 6,280 | 250,300 |
| 2018/06/12 | 6,240 | 6,280 | 6,160 | 6,240 | 232,700 |
| 2018/06/11 | 6,160 | 6,230 | 6,140 | 6,170 | 188,100 |
| 2018/06/08 | 6,080 | 6,160 | 6,030 | 6,130 | 277,000 |
| 2018/06/07 | 6,060 | 6,160 | 6,010 | 6,140 | 215,000 |
| 2018/06/06 | 6,140 | 6,180 | 6,080 | 6,150 | 107,100 |
| 2018/06/05 | 6,110 | 6,160 | 6,040 | 6,110 | 173,200 |
| 2018/06/04 | 6,050 | 6,180 | 6,040 | 6,150 | 253,000 |
| 2018/06/01 | 5,900 | 6,020 | 5,880 | 5,990 | 163,900 |
| 2018/05/31 | 6,030 | 6,030 | 5,930 | 5,980 | 214,100 |
| 2018/05/30 | 5,980 | 6,010 | 5,910 | 5,930 | 135,600 |
| 2018/05/29 | 6,030 | 6,100 | 5,940 | 6,050 | 343,900 |
| 2018/05/28 | 5,770 | 5,920 | 5,770 | 5,880 | 169,800 |
| 2018/05/25 | 5,790 | 5,840 | 5,770 | 5,800 | 121,800 |
| 2018/05/24 | 5,850 | 5,910 | 5,800 | 5,830 | 111,000 |
| 2018/05/23 | 5,820 | 5,920 | 5,800 | 5,840 | 135,500 |
| 2018/05/22 | 5,870 | 5,900 | 5,850 | 5,870 | 86,800 |
| 2018/05/21 | 5,910 | 5,950 | 5,880 | 5,900 | 103,400 |
| 2018/05/18 | 5,900 | 5,970 | 5,870 | 5,930 | 145,600 |
| 2018/05/17 | 5,840 | 5,890 | 5,820 | 5,860 | 137,200 |
| 2018/05/16 | 5,790 | 5,840 | 5,740 | 5,810 | 158,000 |
| 2018/05/15 | 5,900 | 6,080 | 5,810 | 5,840 | 392,300 |
| 2018/05/14 | 5,700 | 5,790 | 5,630 | 5,650 | 142,100 |
| 2018/05/11 | 5,750 | 5,820 | 5,600 | 5,700 | 334,500 |
| 2018/05/10 | 5,350 | 5,860 | 5,260 | 5,750 | 469,600 |
| 2018/05/09 | 5,450 | 5,480 | 5,310 | 5,340 | 156,000 |
| 2018/05/08 | 5,400 | 5,470 | 5,380 | 5,430 | 129,700 |
| 2018/05/07 | 5,370 | 5,420 | 5,320 | 5,420 | 133,700 |
| 2018/05/02 | 5,330 | 5,400 | 5,250 | 5,380 | 183,200 |
| 2018/05/01 | 5,270 | 5,290 | 5,230 | 5,290 | 107,000 |
| 2018/04/27 | 5,320 | 5,340 | 5,270 | 5,320 | 204,400 |
| 2018/04/26 | 5,230 | 5,270 | 5,180 | 5,240 | 117,500 |
| 2018/04/25 | 5,230 | 5,280 | 5,170 | 5,220 | 121,700 |
| 2018/04/24 | 5,220 | 5,260 | 5,180 | 5,240 | 99,800 |
| 2018/04/23 | 5,220 | 5,250 | 5,170 | 5,190 | 84,200 |
| 2018/04/20 | 5,170 | 5,280 | 5,160 | 5,230 | 146,200 |
| 2018/04/19 | 5,200 | 5,240 | 5,140 | 5,160 | 133,200 |
| 2018/04/18 | 5,100 | 5,190 | 5,100 | 5,160 | 107,500 |
| 2018/04/17 | 5,120 | 5,150 | 5,040 | 5,070 | 141,700 |
| 2018/04/16 | 5,080 | 5,130 | 5,070 | 5,120 | 134,500 |
| 2018/04/13 | 5,100 | 5,120 | 5,020 | 5,070 | 193,100 |
| 2018/04/12 | 5,100 | 5,140 | 5,000 | 5,070 | 199,500 |
| 2018/04/11 | 5,220 | 5,220 | 5,080 | 5,110 | 252,400 |
| 2018/04/10 | 5,270 | 5,320 | 5,180 | 5,200 | 253,700 |
| 2018/04/09 | 5,230 | 5,330 | 5,230 | 5,260 | 183,800 |
| 2018/04/06 | 5,290 | 5,340 | 5,230 | 5,260 | 208,200 |
| 2018/04/05 | 5,300 | 5,330 | 5,220 | 5,300 | 213,200 |
| 2018/04/04 | 5,280 | 5,290 | 5,220 | 5,270 | 177,300 |
| 2018/04/03 | 5,220 | 5,320 | 5,180 | 5,280 | 171,100 |
| 2018/04/02 | 5,280 | 5,300 | 5,230 | 5,240 | 177,600 |
| 2018/03/30 | 5,270 | 5,320 | 5,230 | 5,270 | 149,200 |
| 2018/03/29 | 5,250 | 5,270 | 5,170 | 5,240 | 188,300 |
| 2018/03/28 | 5,230 | 5,260 | 5,170 | 5,210 | 177,200 |
| 2018/03/27 | 5,130 | 5,290 | 5,130 | 5,270 | 148,500 |
| 2018/03/26 | 5,100 | 5,120 | 5,010 | 5,120 | 165,800 |
| 2018/03/23 | 5,170 | 5,210 | 5,070 | 5,090 | 222,900 |
| 2018/03/22 | 5,200 | 5,290 | 5,200 | 5,270 | 212,700 |
| 2018/03/20 | 5,230 | 5,280 | 5,200 | 5,230 | 172,100 |
| 2018/03/19 | 5,240 | 5,330 | 5,210 | 5,240 | 192,700 |
| 2018/03/16 | 5,280 | 5,330 | 5,240 | 5,270 | 152,100 |
| 2018/03/15 | 5,260 | 5,310 | 5,190 | 5,290 | 122,000 |
| 2018/03/14 | 5,190 | 5,250 | 5,180 | 5,230 | 106,100 |
| 2018/03/13 | 5,180 | 5,250 | 5,130 | 5,250 | 132,400 |
| 2018/03/12 | 5,270 | 5,300 | 5,180 | 5,210 | 112,200 |
| 2018/03/09 | 5,260 | 5,330 | 5,180 | 5,210 | 248,000 |
| 2018/03/08 | 5,140 | 5,180 | 5,100 | 5,160 | 159,900 |
| 2018/03/07 | 5,050 | 5,130 | 5,040 | 5,100 | 138,200 |
| 2018/03/06 | 5,090 | 5,160 | 5,050 | 5,100 | 132,200 |
| 2018/03/05 | 5,030 | 5,120 | 5,000 | 5,070 | 239,500 |
| 2018/03/02 | 5,060 | 5,090 | 4,970 | 5,050 | 266,900 |
| 2018/03/01 | 5,210 | 5,220 | 5,120 | 5,150 | 147,300 |
| 2018/02/28 | 5,190 | 5,240 | 5,170 | 5,200 | 172,500 |
| 2018/02/27 | 5,200 | 5,240 | 5,140 | 5,200 | 142,700 |
| 2018/02/26 | 5,200 | 5,220 | 5,030 | 5,160 | 184,300 |
| 2018/02/23 | 5,070 | 5,110 | 5,000 | 5,100 | 162,300 |
| 2018/02/22 | 5,170 | 5,200 | 5,070 | 5,080 | 198,400 |
| 2018/02/21 | 5,240 | 5,270 | 5,180 | 5,230 | 153,600 |
| 2018/02/20 | 5,300 | 5,320 | 5,190 | 5,210 | 192,700 |
| 2018/02/19 | 5,150 | 5,310 | 5,150 | 5,310 | 305,000 |
| 2018/02/16 | 5,160 | 5,200 | 5,080 | 5,090 | 231,000 |
| 2018/02/15 | 5,190 | 5,220 | 5,120 | 5,140 | 160,900 |
| 2018/02/14 | 5,500 | 5,570 | 5,160 | 5,160 | 441,900 |
| 2018/02/13 | 5,280 | 5,290 | 5,110 | 5,130 | 394,600 |
| 2018/02/09 | 5,030 | 5,140 | 5,010 | 5,120 | 337,300 |
| 2018/02/08 | 5,190 | 5,250 | 5,070 | 5,080 | 239,900 |
| 2018/02/07 | 5,170 | 5,320 | 5,140 | 5,140 | 306,200 |
| 2018/02/06 | 5,070 | 5,230 | 5,020 | 5,140 | 398,000 |
| 2018/02/05 | 5,260 | 5,330 | 5,190 | 5,220 | 181,700 |
| 2018/02/02 | 5,330 | 5,430 | 5,330 | 5,360 | 203,100 |
| 2018/02/01 | 5,170 | 5,500 | 5,160 | 5,400 | 477,100 |
| 2018/01/31 | 4,840 | 5,160 | 4,760 | 5,070 | 520,300 |
| 2018/01/30 | 4,770 | 4,810 | 4,745 | 4,770 | 168,800 |
| 2018/01/29 | 4,860 | 4,870 | 4,780 | 4,805 | 210,400 |
| 2018/01/26 | 4,860 | 4,970 | 4,855 | 4,860 | 189,700 |
| 2018/01/25 | 4,825 | 4,860 | 4,815 | 4,825 | 120,900 |
| 2018/01/24 | 4,850 | 4,895 | 4,840 | 4,875 | 143,100 |
| 2018/01/23 | 4,900 | 4,930 | 4,860 | 4,875 | 109,400 |
| 2018/01/22 | 4,900 | 4,915 | 4,835 | 4,865 | 161,300 |
| 2018/01/19 | 4,920 | 4,985 | 4,890 | 4,910 | 188,100 |
| 2018/01/18 | 4,950 | 4,950 | 4,865 | 4,865 | 217,500 |
| 2018/01/17 | 4,975 | 4,975 | 4,930 | 4,950 | 100,200 |
| 2018/01/16 | 5,020 | 5,030 | 4,980 | 5,000 | 81,700 |
| 2018/01/15 | 5,080 | 5,100 | 4,990 | 5,030 | 119,500 |
| 2018/01/12 | 5,060 | 5,090 | 5,020 | 5,020 | 113,100 |
| 2018/01/11 | 5,000 | 5,060 | 5,000 | 5,050 | 113,500 |
| 2018/01/10 | 5,000 | 5,080 | 5,000 | 5,040 | 97,400 |
| 2018/01/09 | 5,100 | 5,100 | 4,965 | 4,995 | 138,900 |
| 2018/01/05 | 5,060 | 5,060 | 4,980 | 5,030 | 83,400 |
| 2018/01/04 | 4,925 | 5,110 | 4,920 | 5,020 | 190,400 |