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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,925 | 3,930 | 3,870 | 3,895 | 103,300 |
| 2020/12/29 | 3,895 | 3,955 | 3,875 | 3,925 | 153,700 |
| 2020/12/28 | 3,880 | 3,910 | 3,860 | 3,880 | 117,500 |
| 2020/12/25 | 3,850 | 3,905 | 3,845 | 3,890 | 110,400 |
| 2020/12/24 | 3,835 | 3,870 | 3,790 | 3,795 | 109,400 |
| 2020/12/23 | 3,830 | 3,845 | 3,750 | 3,775 | 122,900 |
| 2020/12/22 | 3,870 | 3,870 | 3,755 | 3,780 | 266,700 |
| 2020/12/21 | 3,970 | 3,970 | 3,865 | 3,915 | 146,800 |
| 2020/12/18 | 3,915 | 3,965 | 3,905 | 3,940 | 174,300 |
| 2020/12/17 | 3,990 | 3,995 | 3,940 | 3,945 | 106,500 |
| 2020/12/16 | 4,040 | 4,050 | 4,000 | 4,020 | 115,200 |
| 2020/12/15 | 3,985 | 4,055 | 3,970 | 4,015 | 109,000 |
| 2020/12/14 | 4,025 | 4,155 | 4,020 | 4,055 | 235,700 |
| 2020/12/11 | 3,920 | 3,980 | 3,905 | 3,975 | 216,800 |
| 2020/12/10 | 3,915 | 3,970 | 3,905 | 3,910 | 179,800 |
| 2020/12/09 | 3,835 | 3,920 | 3,835 | 3,915 | 102,100 |
| 2020/12/08 | 3,850 | 3,900 | 3,845 | 3,845 | 135,300 |
| 2020/12/07 | 3,950 | 3,975 | 3,910 | 3,910 | 105,600 |
| 2020/12/04 | 3,960 | 4,010 | 3,920 | 3,925 | 130,200 |
| 2020/12/03 | 4,020 | 4,055 | 3,970 | 4,010 | 129,800 |
| 2020/12/02 | 3,970 | 4,000 | 3,930 | 3,970 | 202,700 |
| 2020/12/01 | 3,940 | 3,965 | 3,860 | 3,940 | 239,600 |
| 2020/11/30 | 4,060 | 4,060 | 3,830 | 3,845 | 406,300 |
| 2020/11/27 | 4,185 | 4,200 | 4,115 | 4,130 | 223,800 |
| 2020/11/26 | 4,150 | 4,210 | 4,120 | 4,210 | 187,900 |
| 2020/11/25 | 4,300 | 4,300 | 4,115 | 4,120 | 218,900 |
| 2020/11/24 | 4,150 | 4,230 | 4,140 | 4,195 | 184,600 |
| 2020/11/20 | 4,015 | 4,095 | 4,015 | 4,095 | 128,200 |
| 2020/11/19 | 4,030 | 4,070 | 4,005 | 4,070 | 198,400 |
| 2020/11/18 | 4,145 | 4,145 | 4,055 | 4,080 | 195,100 |
| 2020/11/17 | 4,060 | 4,150 | 4,030 | 4,150 | 189,400 |
| 2020/11/16 | 3,985 | 4,060 | 3,945 | 4,030 | 208,700 |
| 2020/11/13 | 4,015 | 4,015 | 3,870 | 3,925 | 191,600 |
| 2020/11/12 | 4,065 | 4,095 | 4,010 | 4,050 | 161,400 |
| 2020/11/11 | 4,180 | 4,230 | 4,120 | 4,135 | 305,000 |
| 2020/11/10 | 4,030 | 4,115 | 3,995 | 4,070 | 336,100 |
| 2020/11/09 | 3,975 | 3,975 | 3,875 | 3,915 | 213,900 |
| 2020/11/06 | 3,950 | 3,970 | 3,900 | 3,955 | 217,500 |
| 2020/11/05 | 3,915 | 3,965 | 3,865 | 3,950 | 206,100 |
| 2020/11/04 | 3,970 | 3,995 | 3,900 | 3,915 | 192,800 |
| 2020/11/02 | 3,730 | 3,935 | 3,730 | 3,920 | 369,400 |
| 2020/10/30 | 4,000 | 4,000 | 3,700 | 3,730 | 418,800 |
| 2020/10/29 | 3,935 | 3,970 | 3,920 | 3,955 | 90,800 |
| 2020/10/28 | 3,995 | 4,005 | 3,920 | 3,965 | 154,600 |
| 2020/10/27 | 4,020 | 4,050 | 3,970 | 4,030 | 141,200 |
| 2020/10/26 | 4,090 | 4,115 | 4,050 | 4,085 | 104,300 |
| 2020/10/23 | 4,070 | 4,110 | 4,045 | 4,095 | 158,200 |
| 2020/10/22 | 4,030 | 4,095 | 4,005 | 4,070 | 152,300 |
| 2020/10/21 | 4,035 | 4,090 | 3,970 | 4,065 | 137,000 |
| 2020/10/20 | 4,010 | 4,050 | 3,950 | 3,965 | 83,600 |
| 2020/10/19 | 4,010 | 4,080 | 4,000 | 4,065 | 147,900 |
| 2020/10/16 | 4,040 | 4,070 | 4,010 | 4,010 | 104,100 |
| 2020/10/15 | 4,115 | 4,115 | 4,030 | 4,050 | 127,500 |
| 2020/10/14 | 4,135 | 4,150 | 4,085 | 4,110 | 110,900 |
| 2020/10/13 | 4,205 | 4,230 | 4,125 | 4,135 | 147,200 |
| 2020/10/12 | 4,160 | 4,195 | 4,135 | 4,175 | 122,600 |
| 2020/10/09 | 4,225 | 4,240 | 4,175 | 4,195 | 168,600 |
| 2020/10/08 | 4,220 | 4,250 | 4,180 | 4,225 | 219,900 |
| 2020/10/07 | 4,145 | 4,240 | 4,115 | 4,215 | 183,400 |
| 2020/10/06 | 4,255 | 4,285 | 4,200 | 4,250 | 247,300 |
| 2020/10/05 | 4,120 | 4,210 | 4,110 | 4,185 | 176,500 |
| 2020/10/02 | 4,125 | 4,185 | 4,015 | 4,050 | 333,900 |
| 2020/09/30 | 4,205 | 4,255 | 4,135 | 4,135 | 245,000 |
| 2020/09/29 | 4,325 | 4,325 | 4,235 | 4,275 | 218,800 |
| 2020/09/28 | 4,320 | 4,375 | 4,300 | 4,375 | 291,200 |
| 2020/09/25 | 4,370 | 4,380 | 4,255 | 4,290 | 291,900 |
| 2020/09/24 | 4,475 | 4,475 | 4,340 | 4,355 | 248,200 |
| 2020/09/23 | 4,450 | 4,520 | 4,405 | 4,500 | 214,500 |
| 2020/09/18 | 4,505 | 4,590 | 4,465 | 4,520 | 224,000 |
| 2020/09/17 | 4,445 | 4,500 | 4,400 | 4,475 | 195,200 |
| 2020/09/16 | 4,600 | 4,600 | 4,510 | 4,515 | 209,600 |
| 2020/09/15 | 4,535 | 4,595 | 4,500 | 4,540 | 168,600 |
| 2020/09/14 | 4,500 | 4,595 | 4,495 | 4,580 | 179,700 |
| 2020/09/11 | 4,390 | 4,470 | 4,360 | 4,455 | 211,700 |
| 2020/09/10 | 4,315 | 4,435 | 4,275 | 4,420 | 224,100 |
| 2020/09/09 | 4,300 | 4,325 | 4,235 | 4,305 | 185,800 |
| 2020/09/08 | 4,355 | 4,375 | 4,315 | 4,370 | 99,800 |
| 2020/09/07 | 4,360 | 4,370 | 4,290 | 4,320 | 139,100 |
| 2020/09/04 | 4,325 | 4,400 | 4,290 | 4,390 | 192,900 |
| 2020/09/03 | 4,400 | 4,405 | 4,335 | 4,370 | 124,100 |
| 2020/09/02 | 4,380 | 4,400 | 4,340 | 4,375 | 153,300 |
| 2020/09/01 | 4,365 | 4,380 | 4,315 | 4,365 | 181,100 |
| 2020/08/31 | 4,455 | 4,475 | 4,420 | 4,430 | 224,200 |
| 2020/08/28 | 4,430 | 4,480 | 4,320 | 4,330 | 372,800 |
| 2020/08/27 | 4,265 | 4,390 | 4,235 | 4,370 | 360,700 |
| 2020/08/26 | 4,240 | 4,340 | 4,205 | 4,300 | 205,600 |
| 2020/08/25 | 4,250 | 4,295 | 4,235 | 4,265 | 326,100 |
| 2020/08/24 | 4,215 | 4,235 | 4,160 | 4,190 | 176,800 |
| 2020/08/21 | 4,280 | 4,290 | 4,220 | 4,230 | 141,700 |
| 2020/08/20 | 4,210 | 4,230 | 4,180 | 4,190 | 141,900 |
| 2020/08/19 | 4,215 | 4,250 | 4,170 | 4,235 | 224,500 |
| 2020/08/18 | 4,195 | 4,300 | 4,160 | 4,230 | 251,200 |
| 2020/08/17 | 4,215 | 4,275 | 4,205 | 4,205 | 162,400 |
| 2020/08/14 | 4,250 | 4,265 | 4,205 | 4,215 | 189,600 |
| 2020/08/13 | 4,235 | 4,315 | 4,190 | 4,295 | 342,100 |
| 2020/08/12 | 4,145 | 4,295 | 4,130 | 4,265 | 334,600 |
| 2020/08/11 | 4,050 | 4,155 | 3,975 | 4,110 | 374,900 |
| 2020/08/07 | 3,940 | 4,055 | 3,930 | 4,010 | 180,000 |
| 2020/08/06 | 4,010 | 4,010 | 3,895 | 3,920 | 281,000 |
| 2020/08/05 | 3,925 | 4,005 | 3,895 | 4,005 | 304,600 |
| 2020/08/04 | 3,875 | 4,030 | 3,865 | 4,010 | 443,500 |
| 2020/08/03 | 3,730 | 3,825 | 3,725 | 3,785 | 320,600 |
| 2020/07/31 | 3,780 | 3,960 | 3,620 | 3,645 | 513,500 |
| 2020/07/30 | 3,855 | 3,875 | 3,755 | 3,850 | 620,400 |
| 2020/07/29 | 3,820 | 3,835 | 3,770 | 3,790 | 322,900 |
| 2020/07/28 | 3,905 | 3,935 | 3,840 | 3,865 | 206,600 |
| 2020/07/27 | 3,805 | 3,895 | 3,780 | 3,895 | 324,000 |
| 2020/07/22 | 3,895 | 3,940 | 3,830 | 3,830 | 255,200 |
| 2020/07/21 | 4,000 | 4,005 | 3,930 | 3,975 | 180,300 |
| 2020/07/20 | 4,015 | 4,060 | 3,995 | 4,035 | 157,700 |
| 2020/07/17 | 4,065 | 4,065 | 4,005 | 4,025 | 191,500 |
| 2020/07/16 | 4,080 | 4,115 | 4,060 | 4,075 | 269,400 |
| 2020/07/15 | 3,960 | 4,035 | 3,960 | 4,010 | 258,200 |
| 2020/07/14 | 3,920 | 3,955 | 3,885 | 3,930 | 275,600 |
| 2020/07/13 | 3,965 | 4,035 | 3,965 | 4,025 | 233,200 |
| 2020/07/10 | 3,930 | 3,930 | 3,880 | 3,890 | 234,700 |
| 2020/07/09 | 4,005 | 4,020 | 3,915 | 3,935 | 262,600 |
| 2020/07/08 | 4,030 | 4,075 | 3,995 | 3,995 | 207,500 |
| 2020/07/07 | 3,965 | 4,055 | 3,960 | 4,050 | 226,000 |
| 2020/07/06 | 4,030 | 4,140 | 4,010 | 4,135 | 141,300 |
| 2020/07/03 | 4,070 | 4,075 | 3,995 | 4,040 | 183,100 |
| 2020/07/02 | 4,095 | 4,095 | 3,980 | 4,025 | 292,200 |
| 2020/07/01 | 4,075 | 4,155 | 4,035 | 4,080 | 278,500 |
| 2020/06/30 | 4,115 | 4,190 | 4,040 | 4,050 | 321,300 |
| 2020/06/29 | 4,090 | 4,120 | 4,050 | 4,060 | 133,000 |
| 2020/06/26 | 4,135 | 4,175 | 4,115 | 4,155 | 272,400 |
| 2020/06/25 | 4,100 | 4,115 | 4,035 | 4,090 | 221,500 |
| 2020/06/24 | 4,145 | 4,195 | 4,020 | 4,115 | 348,800 |
| 2020/06/23 | 4,070 | 4,140 | 4,050 | 4,120 | 280,300 |
| 2020/06/22 | 4,075 | 4,115 | 4,060 | 4,090 | 135,900 |
| 2020/06/19 | 4,235 | 4,235 | 4,130 | 4,145 | 340,100 |
| 2020/06/18 | 4,200 | 4,225 | 4,150 | 4,215 | 162,000 |
| 2020/06/17 | 4,260 | 4,280 | 4,200 | 4,210 | 159,200 |
| 2020/06/16 | 4,140 | 4,270 | 4,105 | 4,260 | 358,100 |
| 2020/06/15 | 4,110 | 4,140 | 4,035 | 4,035 | 205,000 |
| 2020/06/12 | 3,990 | 4,185 | 3,965 | 4,160 | 318,400 |
| 2020/06/11 | 4,345 | 4,365 | 4,260 | 4,270 | 259,600 |
| 2020/06/10 | 4,375 | 4,455 | 4,350 | 4,410 | 310,400 |
| 2020/06/09 | 4,520 | 4,520 | 4,345 | 4,420 | 425,400 |
| 2020/06/08 | 4,560 | 4,600 | 4,490 | 4,535 | 340,600 |
| 2020/06/05 | 4,370 | 4,460 | 4,345 | 4,450 | 300,700 |
| 2020/06/04 | 4,500 | 4,505 | 4,345 | 4,410 | 190,100 |
| 2020/06/03 | 4,395 | 4,470 | 4,365 | 4,440 | 240,200 |
| 2020/06/02 | 4,385 | 4,425 | 4,365 | 4,385 | 181,300 |
| 2020/06/01 | 4,355 | 4,375 | 4,320 | 4,340 | 242,000 |
| 2020/05/29 | 4,225 | 4,405 | 4,205 | 4,395 | 417,500 |
| 2020/05/28 | 4,260 | 4,285 | 4,205 | 4,270 | 331,300 |
| 2020/05/27 | 4,230 | 4,285 | 4,175 | 4,275 | 238,400 |
| 2020/05/26 | 4,080 | 4,185 | 4,055 | 4,160 | 254,700 |
| 2020/05/25 | 3,950 | 4,020 | 3,915 | 4,020 | 180,700 |
| 2020/05/22 | 4,020 | 4,020 | 3,860 | 3,890 | 199,700 |
| 2020/05/21 | 3,955 | 4,010 | 3,925 | 4,000 | 219,100 |
| 2020/05/20 | 3,910 | 3,990 | 3,900 | 3,975 | 276,900 |
| 2020/05/19 | 3,980 | 4,030 | 3,900 | 4,030 | 408,100 |
| 2020/05/18 | 3,890 | 3,920 | 3,850 | 3,910 | 229,400 |
| 2020/05/15 | 3,975 | 3,975 | 3,850 | 3,950 | 159,300 |
| 2020/05/14 | 3,955 | 3,990 | 3,865 | 3,865 | 200,900 |
| 2020/05/13 | 3,925 | 4,075 | 3,895 | 4,040 | 262,500 |
| 2020/05/12 | 4,185 | 4,225 | 3,915 | 3,970 | 390,200 |
| 2020/05/11 | 4,095 | 4,495 | 4,065 | 4,190 | 285,000 |
| 2020/05/08 | 4,025 | 4,045 | 3,955 | 4,025 | 172,700 |
| 2020/05/07 | 3,965 | 4,000 | 3,905 | 3,945 | 152,400 |
| 2020/05/01 | 4,115 | 4,145 | 3,945 | 3,980 | 289,200 |
| 2020/04/30 | 4,040 | 4,235 | 4,040 | 4,170 | 262,600 |
| 2020/04/28 | 4,010 | 4,010 | 3,925 | 3,950 | 205,800 |
| 2020/04/27 | 4,015 | 4,055 | 3,930 | 4,015 | 187,000 |
| 2020/04/24 | 3,910 | 3,940 | 3,860 | 3,915 | 137,900 |
| 2020/04/23 | 3,830 | 3,940 | 3,830 | 3,940 | 166,500 |
| 2020/04/22 | 3,895 | 3,900 | 3,780 | 3,800 | 188,200 |
| 2020/04/21 | 3,830 | 3,890 | 3,785 | 3,880 | 263,000 |
| 2020/04/20 | 3,855 | 3,955 | 3,840 | 3,930 | 236,300 |
| 2020/04/17 | 4,075 | 4,175 | 4,025 | 4,045 | 201,100 |
| 2020/04/16 | 3,995 | 4,055 | 3,970 | 4,010 | 118,500 |
| 2020/04/15 | 4,050 | 4,115 | 4,015 | 4,050 | 193,900 |
| 2020/04/14 | 4,020 | 4,100 | 3,995 | 4,095 | 104,000 |
| 2020/04/13 | 4,115 | 4,115 | 3,975 | 3,990 | 77,500 |
| 2020/04/10 | 4,075 | 4,125 | 3,970 | 4,115 | 89,600 |
| 2020/04/09 | 4,340 | 4,350 | 4,040 | 4,095 | 159,900 |
| 2020/04/08 | 4,220 | 4,300 | 4,135 | 4,260 | 221,000 |
| 2020/04/07 | 4,085 | 4,175 | 4,040 | 4,135 | 174,700 |
| 2020/04/06 | 3,890 | 4,000 | 3,860 | 3,965 | 117,200 |
| 2020/04/03 | 3,935 | 4,060 | 3,865 | 3,890 | 157,300 |
| 2020/04/02 | 3,930 | 4,020 | 3,890 | 3,935 | 154,700 |
| 2020/04/01 | 4,055 | 4,210 | 3,980 | 4,000 | 306,800 |
| 2020/03/31 | 4,320 | 4,320 | 3,975 | 4,035 | 328,600 |
| 2020/03/30 | 4,220 | 4,415 | 4,050 | 4,370 | 423,900 |
| 2020/03/27 | 4,130 | 4,320 | 4,120 | 4,310 | 334,200 |
| 2020/03/26 | 4,030 | 4,030 | 3,865 | 3,930 | 308,900 |
| 2020/03/25 | 4,010 | 4,155 | 3,920 | 4,085 | 419,500 |
| 2020/03/24 | 3,810 | 3,865 | 3,660 | 3,800 | 368,700 |
| 2020/03/23 | 3,515 | 3,715 | 3,435 | 3,675 | 464,000 |
| 2020/03/19 | 3,655 | 3,685 | 3,515 | 3,585 | 371,500 |
| 2020/03/18 | 3,780 | 3,780 | 3,565 | 3,585 | 491,200 |
| 2020/03/17 | 3,535 | 3,765 | 3,510 | 3,730 | 287,500 |
| 2020/03/16 | 3,710 | 3,770 | 3,635 | 3,635 | 229,100 |
| 2020/03/13 | 3,670 | 3,775 | 3,560 | 3,680 | 294,900 |
| 2020/03/12 | 3,985 | 4,080 | 3,900 | 3,950 | 302,400 |
| 2020/03/11 | 4,040 | 4,165 | 3,980 | 4,055 | 363,600 |
| 2020/03/10 | 3,970 | 4,075 | 3,825 | 4,060 | 322,500 |
| 2020/03/09 | 4,145 | 4,170 | 4,000 | 4,040 | 188,300 |
| 2020/03/06 | 4,370 | 4,380 | 4,275 | 4,300 | 182,600 |
| 2020/03/05 | 4,480 | 4,490 | 4,420 | 4,440 | 280,300 |
| 2020/03/04 | 4,485 | 4,555 | 4,425 | 4,485 | 256,000 |
| 2020/03/03 | 4,630 | 4,685 | 4,530 | 4,550 | 360,600 |
| 2020/03/02 | 4,525 | 4,660 | 4,500 | 4,620 | 254,100 |
| 2020/02/28 | 4,605 | 4,655 | 4,550 | 4,595 | 272,800 |
| 2020/02/27 | 4,765 | 4,770 | 4,690 | 4,715 | 232,900 |
| 2020/02/26 | 4,770 | 4,820 | 4,745 | 4,795 | 242,500 |
| 2020/02/25 | 4,870 | 4,935 | 4,855 | 4,855 | 229,700 |
| 2020/02/21 | 5,090 | 5,130 | 5,020 | 5,040 | 223,700 |
| 2020/02/20 | 5,080 | 5,150 | 5,080 | 5,100 | 159,000 |
| 2020/02/19 | 5,100 | 5,120 | 5,060 | 5,090 | 175,700 |
| 2020/02/18 | 5,140 | 5,140 | 5,030 | 5,060 | 207,600 |
| 2020/02/17 | 5,200 | 5,250 | 5,160 | 5,230 | 166,500 |
| 2020/02/14 | 5,380 | 5,390 | 5,270 | 5,300 | 219,500 |
| 2020/02/13 | 5,450 | 5,480 | 5,350 | 5,390 | 148,800 |
| 2020/02/12 | 5,580 | 5,580 | 5,410 | 5,430 | 209,600 |
| 2020/02/10 | 5,600 | 5,610 | 5,500 | 5,520 | 145,500 |
| 2020/02/07 | 5,710 | 5,800 | 5,690 | 5,690 | 196,800 |
| 2020/02/06 | 5,600 | 5,750 | 5,590 | 5,710 | 210,500 |
| 2020/02/05 | 5,470 | 5,530 | 5,410 | 5,510 | 151,000 |
| 2020/02/04 | 5,390 | 5,420 | 5,340 | 5,390 | 191,000 |
| 2020/02/03 | 5,330 | 5,480 | 5,270 | 5,420 | 242,200 |
| 2020/01/31 | 5,420 | 5,600 | 5,360 | 5,430 | 419,600 |
| 2020/01/30 | 5,390 | 5,440 | 5,370 | 5,400 | 177,900 |
| 2020/01/29 | 5,420 | 5,470 | 5,390 | 5,450 | 152,400 |
| 2020/01/28 | 5,410 | 5,440 | 5,360 | 5,400 | 143,300 |
| 2020/01/27 | 5,510 | 5,530 | 5,460 | 5,480 | 181,900 |
| 2020/01/24 | 5,490 | 5,530 | 5,480 | 5,510 | 177,200 |
| 2020/01/23 | 5,490 | 5,590 | 5,460 | 5,460 | 165,600 |
| 2020/01/22 | 5,480 | 5,560 | 5,470 | 5,520 | 149,700 |
| 2020/01/21 | 5,550 | 5,570 | 5,520 | 5,530 | 134,000 |
| 2020/01/20 | 5,550 | 5,600 | 5,550 | 5,580 | 95,600 |
| 2020/01/17 | 5,530 | 5,580 | 5,510 | 5,570 | 141,700 |
| 2020/01/16 | 5,600 | 5,620 | 5,560 | 5,570 | 77,000 |
| 2020/01/15 | 5,560 | 5,650 | 5,560 | 5,590 | 112,400 |
| 2020/01/14 | 5,640 | 5,700 | 5,550 | 5,590 | 155,300 |
| 2020/01/10 | 5,610 | 5,680 | 5,610 | 5,610 | 126,800 |
| 2020/01/09 | 5,600 | 5,650 | 5,560 | 5,580 | 138,800 |
| 2020/01/08 | 5,520 | 5,560 | 5,460 | 5,500 | 183,600 |
| 2020/01/07 | 5,540 | 5,630 | 5,540 | 5,610 | 191,300 |
| 2020/01/06 | 5,460 | 5,540 | 5,430 | 5,450 | 251,900 |