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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,500 | 5,530 | 5,470 | 5,500 | 88,300 |
| 2019/12/27 | 5,470 | 5,510 | 5,470 | 5,510 | 75,000 |
| 2019/12/26 | 5,480 | 5,490 | 5,440 | 5,480 | 81,000 |
| 2019/12/25 | 5,530 | 5,530 | 5,450 | 5,460 | 75,400 |
| 2019/12/24 | 5,540 | 5,570 | 5,450 | 5,480 | 79,700 |
| 2019/12/23 | 5,610 | 5,630 | 5,500 | 5,520 | 94,500 |
| 2019/12/20 | 5,580 | 5,620 | 5,550 | 5,580 | 246,300 |
| 2019/12/19 | 5,550 | 5,600 | 5,540 | 5,580 | 123,300 |
| 2019/12/18 | 5,620 | 5,620 | 5,550 | 5,600 | 132,400 |
| 2019/12/17 | 5,610 | 5,610 | 5,530 | 5,580 | 113,200 |
| 2019/12/16 | 5,630 | 5,630 | 5,560 | 5,570 | 94,400 |
| 2019/12/13 | 5,570 | 5,650 | 5,520 | 5,620 | 222,300 |
| 2019/12/12 | 5,540 | 5,560 | 5,500 | 5,500 | 155,800 |
| 2019/12/11 | 5,610 | 5,610 | 5,490 | 5,510 | 135,700 |
| 2019/12/10 | 5,590 | 5,640 | 5,560 | 5,580 | 222,600 |
| 2019/12/09 | 5,610 | 5,620 | 5,560 | 5,580 | 101,100 |
| 2019/12/06 | 5,530 | 5,560 | 5,500 | 5,550 | 221,500 |
| 2019/12/05 | 5,600 | 5,620 | 5,530 | 5,600 | 147,100 |
| 2019/12/04 | 5,700 | 5,700 | 5,630 | 5,660 | 170,400 |
| 2019/12/03 | 5,640 | 5,710 | 5,640 | 5,680 | 152,600 |
| 2019/12/02 | 5,700 | 5,740 | 5,670 | 5,690 | 138,000 |
| 2019/11/29 | 5,670 | 5,670 | 5,620 | 5,640 | 157,900 |
| 2019/11/28 | 5,690 | 5,700 | 5,650 | 5,700 | 89,800 |
| 2019/11/27 | 5,800 | 5,800 | 5,740 | 5,760 | 123,300 |
| 2019/11/26 | 5,730 | 5,810 | 5,730 | 5,780 | 138,600 |
| 2019/11/25 | 5,750 | 5,780 | 5,710 | 5,740 | 173,200 |
| 2019/11/22 | 5,680 | 5,710 | 5,640 | 5,680 | 257,600 |
| 2019/11/21 | 5,710 | 5,780 | 5,650 | 5,780 | 178,900 |
| 2019/11/20 | 5,810 | 5,830 | 5,750 | 5,800 | 175,800 |
| 2019/11/19 | 5,880 | 5,920 | 5,870 | 5,910 | 114,100 |
| 2019/11/18 | 5,940 | 5,970 | 5,890 | 5,940 | 88,300 |
| 2019/11/15 | 5,990 | 6,030 | 5,960 | 6,010 | 119,600 |
| 2019/11/14 | 6,020 | 6,060 | 5,940 | 6,030 | 273,500 |
| 2019/11/13 | 6,090 | 6,130 | 6,030 | 6,060 | 193,200 |
| 2019/11/12 | 5,950 | 6,070 | 5,940 | 6,050 | 205,000 |
| 2019/11/11 | 5,980 | 6,040 | 5,970 | 5,970 | 160,500 |
| 2019/11/08 | 5,920 | 5,960 | 5,870 | 5,890 | 253,800 |
| 2019/11/07 | 5,970 | 6,020 | 5,850 | 5,870 | 296,700 |
| 2019/11/06 | 5,880 | 5,970 | 5,840 | 5,940 | 286,000 |
| 2019/11/05 | 5,660 | 5,870 | 5,630 | 5,810 | 346,400 |
| 2019/11/01 | 5,640 | 5,790 | 5,510 | 5,630 | 343,000 |
| 2019/10/31 | 5,660 | 5,950 | 5,520 | 5,540 | 377,400 |
| 2019/10/30 | 5,800 | 5,890 | 5,800 | 5,840 | 180,200 |
| 2019/10/29 | 5,930 | 5,950 | 5,810 | 5,820 | 210,100 |
| 2019/10/28 | 5,850 | 5,930 | 5,830 | 5,890 | 163,300 |
| 2019/10/25 | 5,850 | 5,870 | 5,800 | 5,840 | 170,400 |
| 2019/10/24 | 5,870 | 5,890 | 5,830 | 5,850 | 116,800 |
| 2019/10/23 | 5,860 | 5,880 | 5,790 | 5,850 | 116,800 |
| 2019/10/21 | 5,860 | 5,870 | 5,810 | 5,820 | 67,900 |
| 2019/10/18 | 5,880 | 5,950 | 5,830 | 5,830 | 154,400 |
| 2019/10/17 | 5,840 | 5,930 | 5,840 | 5,880 | 149,100 |
| 2019/10/16 | 5,920 | 5,970 | 5,850 | 5,860 | 177,900 |
| 2019/10/15 | 5,900 | 5,910 | 5,840 | 5,880 | 170,800 |
| 2019/10/11 | 5,830 | 5,850 | 5,770 | 5,850 | 133,300 |
| 2019/10/10 | 5,770 | 5,790 | 5,690 | 5,750 | 131,500 |
| 2019/10/09 | 5,750 | 5,770 | 5,690 | 5,760 | 150,600 |
| 2019/10/08 | 5,710 | 5,790 | 5,680 | 5,740 | 192,600 |
| 2019/10/07 | 5,590 | 5,680 | 5,580 | 5,660 | 136,000 |
| 2019/10/04 | 5,450 | 5,570 | 5,430 | 5,550 | 145,200 |
| 2019/10/03 | 5,440 | 5,530 | 5,420 | 5,480 | 232,600 |
| 2019/10/02 | 5,530 | 5,590 | 5,490 | 5,590 | 174,100 |
| 2019/10/01 | 5,620 | 5,680 | 5,610 | 5,620 | 167,300 |
| 2019/09/30 | 5,630 | 5,670 | 5,560 | 5,610 | 206,800 |
| 2019/09/27 | 5,670 | 5,670 | 5,530 | 5,600 | 170,900 |
| 2019/09/26 | 5,760 | 5,820 | 5,650 | 5,680 | 304,600 |
| 2019/09/25 | 5,610 | 5,660 | 5,560 | 5,660 | 119,000 |
| 2019/09/24 | 5,590 | 5,700 | 5,590 | 5,630 | 131,500 |
| 2019/09/20 | 5,670 | 5,670 | 5,580 | 5,620 | 210,800 |
| 2019/09/19 | 5,540 | 5,590 | 5,520 | 5,560 | 129,500 |
| 2019/09/18 | 5,480 | 5,520 | 5,450 | 5,480 | 152,700 |
| 2019/09/17 | 5,420 | 5,460 | 5,370 | 5,430 | 132,100 |
| 2019/09/13 | 5,330 | 5,400 | 5,310 | 5,390 | 243,900 |
| 2019/09/12 | 5,430 | 5,440 | 5,280 | 5,310 | 251,300 |
| 2019/09/11 | 5,360 | 5,450 | 5,330 | 5,430 | 182,300 |
| 2019/09/10 | 5,280 | 5,410 | 5,260 | 5,320 | 163,700 |
| 2019/09/09 | 5,150 | 5,270 | 5,150 | 5,250 | 98,900 |
| 2019/09/06 | 5,210 | 5,220 | 5,160 | 5,180 | 115,800 |
| 2019/09/05 | 5,220 | 5,250 | 5,160 | 5,170 | 226,100 |
| 2019/09/04 | 5,110 | 5,210 | 5,080 | 5,180 | 192,800 |
| 2019/09/03 | 5,090 | 5,210 | 5,090 | 5,150 | 178,300 |
| 2019/09/02 | 5,310 | 5,350 | 5,140 | 5,160 | 290,900 |
| 2019/08/30 | 5,440 | 5,440 | 5,280 | 5,380 | 627,600 |
| 2019/08/29 | 5,500 | 5,520 | 5,450 | 5,520 | 131,600 |
| 2019/08/28 | 5,540 | 5,610 | 5,490 | 5,530 | 139,000 |
| 2019/08/27 | 5,480 | 5,570 | 5,480 | 5,510 | 187,200 |
| 2019/08/26 | 5,460 | 5,510 | 5,420 | 5,450 | 155,500 |
| 2019/08/23 | 5,510 | 5,580 | 5,490 | 5,560 | 124,200 |
| 2019/08/22 | 5,530 | 5,530 | 5,470 | 5,510 | 106,200 |
| 2019/08/21 | 5,610 | 5,640 | 5,500 | 5,520 | 146,300 |
| 2019/08/20 | 5,440 | 5,600 | 5,420 | 5,580 | 134,200 |
| 2019/08/19 | 5,490 | 5,500 | 5,420 | 5,450 | 91,800 |
| 2019/08/16 | 5,430 | 5,490 | 5,410 | 5,450 | 125,600 |
| 2019/08/15 | 5,360 | 5,430 | 5,320 | 5,430 | 178,400 |
| 2019/08/14 | 5,520 | 5,520 | 5,450 | 5,510 | 124,600 |
| 2019/08/13 | 5,430 | 5,460 | 5,370 | 5,430 | 127,500 |
| 2019/08/09 | 5,570 | 5,580 | 5,490 | 5,500 | 98,600 |
| 2019/08/08 | 5,490 | 5,550 | 5,480 | 5,520 | 144,400 |
| 2019/08/07 | 5,480 | 5,550 | 5,420 | 5,540 | 195,300 |
| 2019/08/06 | 5,380 | 5,570 | 5,330 | 5,550 | 245,500 |
| 2019/08/05 | 5,690 | 5,740 | 5,500 | 5,560 | 256,200 |
| 2019/08/02 | 5,690 | 5,790 | 5,660 | 5,710 | 291,300 |
| 2019/08/01 | 5,670 | 5,840 | 5,590 | 5,820 | 299,900 |
| 2019/07/31 | 5,780 | 5,940 | 5,730 | 5,850 | 457,400 |
| 2019/07/30 | 5,700 | 5,750 | 5,430 | 5,730 | 294,800 |
| 2019/07/29 | 5,680 | 5,700 | 5,630 | 5,630 | 63,700 |
| 2019/07/26 | 5,610 | 5,680 | 5,600 | 5,670 | 100,800 |
| 2019/07/25 | 5,700 | 5,720 | 5,670 | 5,700 | 91,500 |
| 2019/07/24 | 5,610 | 5,740 | 5,600 | 5,720 | 238,300 |
| 2019/07/23 | 5,550 | 5,620 | 5,520 | 5,580 | 117,500 |
| 2019/07/22 | 5,620 | 5,630 | 5,550 | 5,550 | 169,300 |
| 2019/07/19 | 5,560 | 5,690 | 5,540 | 5,670 | 123,600 |
| 2019/07/18 | 5,670 | 5,710 | 5,560 | 5,590 | 175,300 |
| 2019/07/17 | 5,730 | 5,820 | 5,720 | 5,770 | 130,800 |
| 2019/07/16 | 5,760 | 5,780 | 5,680 | 5,740 | 135,800 |
| 2019/07/12 | 5,740 | 5,820 | 5,690 | 5,770 | 140,200 |
| 2019/07/11 | 5,710 | 5,760 | 5,700 | 5,720 | 130,400 |
| 2019/07/10 | 5,620 | 5,760 | 5,620 | 5,730 | 132,600 |
| 2019/07/09 | 5,780 | 5,790 | 5,680 | 5,680 | 109,400 |
| 2019/07/08 | 5,790 | 5,800 | 5,690 | 5,710 | 99,100 |
| 2019/07/05 | 5,720 | 5,760 | 5,700 | 5,740 | 58,300 |
| 2019/07/04 | 5,730 | 5,740 | 5,700 | 5,720 | 48,200 |
| 2019/07/03 | 5,710 | 5,750 | 5,690 | 5,690 | 146,100 |
| 2019/07/02 | 5,700 | 5,790 | 5,700 | 5,780 | 113,400 |
| 2019/07/01 | 5,750 | 5,750 | 5,630 | 5,740 | 142,700 |
| 2019/06/28 | 5,720 | 5,770 | 5,600 | 5,660 | 213,500 |
| 2019/06/27 | 5,610 | 5,650 | 5,590 | 5,620 | 102,700 |
| 2019/06/26 | 5,680 | 5,680 | 5,560 | 5,560 | 154,300 |
| 2019/06/25 | 5,610 | 5,680 | 5,600 | 5,620 | 152,100 |
| 2019/06/24 | 5,500 | 5,520 | 5,450 | 5,510 | 82,500 |
| 2019/06/21 | 5,600 | 5,620 | 5,480 | 5,500 | 245,000 |
| 2019/06/20 | 5,640 | 5,670 | 5,600 | 5,630 | 123,000 |
| 2019/06/19 | 5,730 | 5,780 | 5,580 | 5,590 | 216,400 |
| 2019/06/18 | 5,550 | 5,580 | 5,480 | 5,490 | 86,800 |
| 2019/06/17 | 5,510 | 5,560 | 5,480 | 5,530 | 127,100 |
| 2019/06/14 | 5,560 | 5,570 | 5,480 | 5,550 | 126,900 |
| 2019/06/13 | 5,550 | 5,580 | 5,500 | 5,530 | 196,400 |
| 2019/06/12 | 5,560 | 5,610 | 5,540 | 5,560 | 115,500 |
| 2019/06/11 | 5,590 | 5,630 | 5,530 | 5,620 | 130,700 |
| 2019/06/10 | 5,510 | 5,600 | 5,500 | 5,570 | 111,200 |
| 2019/06/07 | 5,500 | 5,520 | 5,470 | 5,500 | 86,600 |
| 2019/06/06 | 5,500 | 5,520 | 5,450 | 5,470 | 127,600 |
| 2019/06/05 | 5,440 | 5,480 | 5,350 | 5,460 | 185,100 |
| 2019/06/04 | 5,460 | 5,460 | 5,290 | 5,410 | 223,200 |
| 2019/06/03 | 5,410 | 5,470 | 5,400 | 5,470 | 96,500 |
| 2019/05/31 | 5,520 | 5,540 | 5,460 | 5,500 | 134,900 |
| 2019/05/30 | 5,480 | 5,530 | 5,440 | 5,520 | 158,000 |
| 2019/05/29 | 5,640 | 5,650 | 5,530 | 5,540 | 249,900 |
| 2019/05/28 | 5,800 | 5,800 | 5,710 | 5,710 | 183,900 |
| 2019/05/27 | 5,770 | 5,790 | 5,740 | 5,790 | 78,600 |
| 2019/05/24 | 5,700 | 5,780 | 5,700 | 5,780 | 116,400 |
| 2019/05/23 | 5,760 | 5,820 | 5,700 | 5,770 | 132,600 |
| 2019/05/22 | 5,800 | 5,880 | 5,740 | 5,760 | 205,400 |
| 2019/05/21 | 5,850 | 5,860 | 5,800 | 5,800 | 190,200 |
| 2019/05/20 | 5,750 | 5,810 | 5,730 | 5,780 | 242,700 |
| 2019/05/17 | 5,570 | 5,700 | 5,540 | 5,670 | 274,000 |
| 2019/05/16 | 5,460 | 5,570 | 5,420 | 5,560 | 207,900 |
| 2019/05/15 | 5,440 | 5,470 | 5,400 | 5,470 | 252,200 |
| 2019/05/14 | 5,320 | 5,420 | 5,310 | 5,390 | 239,000 |
| 2019/05/13 | 5,200 | 5,430 | 5,120 | 5,380 | 452,100 |
| 2019/05/10 | 4,925 | 5,300 | 4,650 | 5,210 | 613,700 |
| 2019/05/09 | 5,040 | 5,100 | 5,000 | 5,000 | 244,200 |
| 2019/05/08 | 5,180 | 5,220 | 5,110 | 5,130 | 156,500 |
| 2019/05/07 | 5,260 | 5,300 | 5,220 | 5,280 | 149,300 |
| 2019/04/26 | 5,360 | 5,360 | 5,290 | 5,320 | 129,000 |
| 2019/04/25 | 5,440 | 5,470 | 5,300 | 5,360 | 244,300 |
| 2019/04/24 | 5,350 | 5,520 | 5,230 | 5,430 | 466,000 |
| 2019/04/23 | 5,340 | 5,350 | 5,300 | 5,350 | 96,100 |
| 2019/04/22 | 5,260 | 5,300 | 5,220 | 5,290 | 91,400 |
| 2019/04/19 | 5,240 | 5,260 | 5,170 | 5,220 | 117,000 |
| 2019/04/18 | 5,280 | 5,310 | 5,210 | 5,230 | 110,700 |
| 2019/04/17 | 5,200 | 5,280 | 5,200 | 5,270 | 156,300 |
| 2019/04/16 | 5,220 | 5,270 | 5,210 | 5,230 | 143,200 |
| 2019/04/15 | 5,200 | 5,240 | 5,180 | 5,220 | 222,500 |
| 2019/04/12 | 5,280 | 5,280 | 5,170 | 5,200 | 106,400 |
| 2019/04/11 | 5,150 | 5,240 | 5,130 | 5,210 | 102,200 |
| 2019/04/10 | 5,150 | 5,250 | 5,130 | 5,160 | 225,800 |
| 2019/04/09 | 5,150 | 5,190 | 5,150 | 5,160 | 106,300 |
| 2019/04/08 | 5,160 | 5,230 | 5,150 | 5,190 | 238,700 |
| 2019/04/05 | 5,180 | 5,210 | 5,100 | 5,120 | 189,300 |
| 2019/04/04 | 5,100 | 5,220 | 5,030 | 5,200 | 297,600 |
| 2019/04/03 | 5,350 | 5,390 | 5,230 | 5,260 | 264,500 |
| 2019/04/02 | 5,580 | 5,580 | 5,440 | 5,450 | 125,000 |
| 2019/04/01 | 5,330 | 5,450 | 5,310 | 5,440 | 215,300 |
| 2019/03/29 | 5,430 | 5,450 | 5,360 | 5,400 | 130,900 |
| 2019/03/28 | 5,390 | 5,410 | 5,320 | 5,340 | 113,800 |
| 2019/03/27 | 5,540 | 5,540 | 5,410 | 5,480 | 142,800 |
| 2019/03/26 | 5,390 | 5,530 | 5,370 | 5,520 | 202,100 |
| 2019/03/25 | 5,450 | 5,450 | 5,270 | 5,290 | 162,100 |
| 2019/03/22 | 5,460 | 5,470 | 5,340 | 5,400 | 172,100 |
| 2019/03/20 | 5,490 | 5,530 | 5,460 | 5,500 | 104,200 |
| 2019/03/19 | 5,490 | 5,560 | 5,450 | 5,530 | 141,600 |
| 2019/03/18 | 5,430 | 5,460 | 5,390 | 5,460 | 99,300 |
| 2019/03/15 | 5,500 | 5,530 | 5,420 | 5,420 | 207,500 |
| 2019/03/14 | 5,510 | 5,520 | 5,460 | 5,460 | 90,300 |
| 2019/03/13 | 5,480 | 5,530 | 5,440 | 5,470 | 164,900 |
| 2019/03/12 | 5,500 | 5,560 | 5,500 | 5,530 | 109,800 |
| 2019/03/11 | 5,430 | 5,500 | 5,400 | 5,470 | 138,000 |
| 2019/03/08 | 5,350 | 5,470 | 5,350 | 5,400 | 264,000 |
| 2019/03/07 | 5,370 | 5,450 | 5,340 | 5,420 | 198,800 |
| 2019/03/06 | 5,460 | 5,470 | 5,410 | 5,430 | 94,300 |
| 2019/03/05 | 5,490 | 5,560 | 5,470 | 5,520 | 148,600 |
| 2019/03/04 | 5,470 | 5,490 | 5,380 | 5,490 | 143,500 |
| 2019/03/01 | 5,500 | 5,510 | 5,450 | 5,450 | 148,200 |
| 2019/02/28 | 5,520 | 5,540 | 5,440 | 5,450 | 173,700 |
| 2019/02/27 | 5,580 | 5,610 | 5,510 | 5,520 | 225,200 |
| 2019/02/26 | 5,480 | 5,570 | 5,480 | 5,530 | 168,500 |
| 2019/02/25 | 5,440 | 5,470 | 5,420 | 5,430 | 137,100 |
| 2019/02/22 | 5,430 | 5,440 | 5,390 | 5,410 | 175,600 |
| 2019/02/21 | 5,480 | 5,530 | 5,440 | 5,500 | 167,300 |
| 2019/02/20 | 5,470 | 5,540 | 5,460 | 5,490 | 135,700 |
| 2019/02/19 | 5,410 | 5,480 | 5,400 | 5,460 | 171,700 |
| 2019/02/18 | 5,380 | 5,410 | 5,320 | 5,410 | 125,100 |
| 2019/02/15 | 5,330 | 5,340 | 5,210 | 5,330 | 180,900 |
| 2019/02/14 | 5,260 | 5,410 | 5,230 | 5,380 | 263,000 |
| 2019/02/13 | 5,130 | 5,210 | 5,120 | 5,180 | 154,300 |
| 2019/02/12 | 5,020 | 5,120 | 5,000 | 5,110 | 156,200 |
| 2019/02/08 | 5,080 | 5,090 | 5,000 | 5,000 | 137,100 |
| 2019/02/07 | 5,090 | 5,170 | 5,050 | 5,150 | 174,600 |
| 2019/02/06 | 5,060 | 5,190 | 5,030 | 5,110 | 205,800 |
| 2019/02/05 | 5,040 | 5,060 | 4,990 | 5,020 | 276,300 |
| 2019/02/04 | 5,140 | 5,180 | 5,030 | 5,080 | 295,600 |
| 2019/02/01 | 5,200 | 5,320 | 5,130 | 5,150 | 328,200 |
| 2019/01/31 | 5,460 | 5,460 | 5,230 | 5,300 | 322,900 |
| 2019/01/30 | 5,260 | 5,280 | 5,210 | 5,260 | 133,100 |
| 2019/01/29 | 5,240 | 5,260 | 5,190 | 5,240 | 90,200 |
| 2019/01/28 | 5,220 | 5,230 | 5,190 | 5,200 | 75,700 |
| 2019/01/25 | 5,240 | 5,310 | 5,220 | 5,240 | 127,100 |
| 2019/01/24 | 5,140 | 5,250 | 5,120 | 5,220 | 145,500 |
| 2019/01/23 | 5,210 | 5,290 | 5,200 | 5,240 | 96,400 |
| 2019/01/22 | 5,300 | 5,320 | 5,250 | 5,260 | 82,100 |
| 2019/01/21 | 5,290 | 5,360 | 5,270 | 5,300 | 86,600 |
| 2019/01/18 | 5,270 | 5,360 | 5,270 | 5,290 | 136,400 |
| 2019/01/17 | 5,190 | 5,230 | 5,120 | 5,220 | 183,100 |
| 2019/01/16 | 5,330 | 5,330 | 5,150 | 5,180 | 233,300 |
| 2019/01/15 | 5,070 | 5,200 | 5,050 | 5,170 | 172,600 |
| 2019/01/11 | 5,170 | 5,210 | 5,120 | 5,130 | 171,500 |
| 2019/01/10 | 5,080 | 5,180 | 5,060 | 5,160 | 202,400 |
| 2019/01/09 | 5,050 | 5,110 | 5,030 | 5,100 | 153,300 |
| 2019/01/08 | 5,070 | 5,080 | 5,020 | 5,030 | 131,400 |
| 2019/01/07 | 5,050 | 5,100 | 5,020 | 5,050 | 139,600 |
| 2019/01/04 | 4,835 | 4,925 | 4,790 | 4,905 | 182,700 |