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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,800 | 4,800 | 4,745 | 4,770 | 94,000 |
| 2021/12/29 | 4,750 | 4,830 | 4,750 | 4,800 | 373,500 |
| 2021/12/28 | 4,780 | 4,830 | 4,770 | 4,800 | 112,500 |
| 2021/12/27 | 4,770 | 4,790 | 4,735 | 4,770 | 113,400 |
| 2021/12/24 | 4,765 | 4,765 | 4,715 | 4,735 | 87,400 |
| 2021/12/23 | 4,770 | 4,780 | 4,735 | 4,780 | 79,000 |
| 2021/12/22 | 4,805 | 4,805 | 4,750 | 4,770 | 102,300 |
| 2021/12/21 | 4,790 | 4,790 | 4,745 | 4,765 | 102,200 |
| 2021/12/20 | 4,735 | 4,780 | 4,720 | 4,750 | 214,300 |
| 2021/12/17 | 4,770 | 4,815 | 4,750 | 4,805 | 207,100 |
| 2021/12/16 | 4,805 | 4,820 | 4,770 | 4,800 | 104,400 |
| 2021/12/15 | 4,675 | 4,770 | 4,675 | 4,745 | 77,100 |
| 2021/12/14 | 4,730 | 4,810 | 4,725 | 4,745 | 268,900 |
| 2021/12/13 | 4,710 | 4,720 | 4,675 | 4,690 | 73,100 |
| 2021/12/10 | 4,705 | 4,705 | 4,610 | 4,665 | 145,500 |
| 2021/12/09 | 4,730 | 4,760 | 4,670 | 4,690 | 167,700 |
| 2021/12/08 | 4,870 | 4,890 | 4,780 | 4,780 | 147,100 |
| 2021/12/07 | 4,780 | 4,865 | 4,725 | 4,850 | 134,100 |
| 2021/12/06 | 4,735 | 4,765 | 4,705 | 4,710 | 117,200 |
| 2021/12/03 | 4,745 | 4,770 | 4,700 | 4,760 | 171,300 |
| 2021/12/02 | 4,580 | 4,720 | 4,580 | 4,680 | 264,300 |
| 2021/12/01 | 4,560 | 4,630 | 4,550 | 4,620 | 218,200 |
| 2021/11/30 | 4,605 | 4,690 | 4,510 | 4,510 | 300,200 |
| 2021/11/29 | 4,600 | 4,610 | 4,520 | 4,525 | 212,200 |
| 2021/11/26 | 4,625 | 4,635 | 4,600 | 4,615 | 147,000 |
| 2021/11/25 | 4,615 | 4,700 | 4,590 | 4,690 | 142,100 |
| 2021/11/24 | 4,685 | 4,725 | 4,585 | 4,590 | 152,300 |
| 2021/11/22 | 4,685 | 4,705 | 4,655 | 4,695 | 88,700 |
| 2021/11/19 | 4,670 | 4,695 | 4,655 | 4,685 | 123,900 |
| 2021/11/18 | 4,640 | 4,680 | 4,595 | 4,655 | 195,900 |
| 2021/11/17 | 4,760 | 4,780 | 4,655 | 4,690 | 186,800 |
| 2021/11/16 | 4,845 | 4,850 | 4,765 | 4,780 | 121,300 |
| 2021/11/15 | 4,890 | 4,890 | 4,800 | 4,800 | 85,800 |
| 2021/11/12 | 4,840 | 4,905 | 4,830 | 4,845 | 147,000 |
| 2021/11/11 | 4,795 | 4,840 | 4,780 | 4,820 | 327,200 |
| 2021/11/10 | 4,810 | 4,840 | 4,735 | 4,750 | 149,800 |
| 2021/11/09 | 4,905 | 4,930 | 4,795 | 4,820 | 215,400 |
| 2021/11/08 | 4,980 | 4,990 | 4,950 | 4,955 | 83,200 |
| 2021/11/05 | 4,995 | 4,995 | 4,915 | 4,955 | 142,400 |
| 2021/11/04 | 5,100 | 5,110 | 5,030 | 5,070 | 168,300 |
| 2021/11/02 | 5,120 | 5,130 | 4,995 | 5,020 | 165,500 |
| 2021/11/01 | 5,230 | 5,270 | 5,150 | 5,220 | 147,600 |
| 2021/10/29 | 5,190 | 5,220 | 5,110 | 5,130 | 217,900 |
| 2021/10/28 | 5,190 | 5,250 | 5,130 | 5,190 | 568,800 |
| 2021/10/27 | 5,210 | 5,240 | 5,140 | 5,190 | 148,100 |
| 2021/10/26 | 5,260 | 5,290 | 5,210 | 5,210 | 162,200 |
| 2021/10/25 | 5,220 | 5,300 | 5,210 | 5,230 | 167,000 |
| 2021/10/22 | 5,230 | 5,280 | 5,180 | 5,220 | 157,800 |
| 2021/10/21 | 5,310 | 5,360 | 5,280 | 5,280 | 139,900 |
| 2021/10/20 | 5,360 | 5,420 | 5,340 | 5,370 | 143,600 |
| 2021/10/19 | 5,280 | 5,370 | 5,280 | 5,340 | 99,900 |
| 2021/10/18 | 5,330 | 5,350 | 5,250 | 5,290 | 106,400 |
| 2021/10/15 | 5,200 | 5,340 | 5,200 | 5,310 | 172,100 |
| 2021/10/14 | 5,130 | 5,210 | 5,110 | 5,150 | 144,300 |
| 2021/10/13 | 5,080 | 5,190 | 5,070 | 5,140 | 175,600 |
| 2021/10/12 | 5,100 | 5,150 | 5,070 | 5,080 | 161,300 |
| 2021/10/11 | 5,130 | 5,170 | 5,110 | 5,150 | 110,800 |
| 2021/10/08 | 5,130 | 5,190 | 5,080 | 5,080 | 180,500 |
| 2021/10/07 | 5,150 | 5,150 | 5,080 | 5,080 | 174,500 |
| 2021/10/06 | 5,110 | 5,180 | 5,070 | 5,120 | 157,800 |
| 2021/10/05 | 5,130 | 5,160 | 5,060 | 5,060 | 212,900 |
| 2021/10/04 | 5,180 | 5,240 | 5,170 | 5,200 | 156,000 |
| 2021/10/01 | 5,170 | 5,200 | 5,090 | 5,110 | 182,000 |
| 2021/09/30 | 5,190 | 5,240 | 5,150 | 5,180 | 183,100 |
| 2021/09/29 | 5,170 | 5,210 | 5,140 | 5,210 | 184,900 |
| 2021/09/28 | 5,400 | 5,400 | 5,300 | 5,320 | 134,500 |
| 2021/09/27 | 5,480 | 5,500 | 5,400 | 5,430 | 121,700 |
| 2021/09/24 | 5,440 | 5,500 | 5,410 | 5,480 | 167,400 |
| 2021/09/22 | 5,360 | 5,360 | 5,270 | 5,270 | 146,600 |
| 2021/09/21 | 5,370 | 5,380 | 5,320 | 5,350 | 131,100 |
| 2021/09/17 | 5,420 | 5,510 | 5,390 | 5,470 | 274,400 |
| 2021/09/16 | 5,430 | 5,450 | 5,390 | 5,440 | 184,000 |
| 2021/09/15 | 5,460 | 5,590 | 5,360 | 5,410 | 171,100 |
| 2021/09/14 | 5,520 | 5,560 | 5,480 | 5,560 | 200,700 |
| 2021/09/13 | 5,360 | 5,440 | 5,330 | 5,440 | 200,700 |
| 2021/09/10 | 5,330 | 5,380 | 5,290 | 5,380 | 175,800 |
| 2021/09/09 | 5,470 | 5,500 | 5,330 | 5,350 | 270,200 |
| 2021/09/08 | 5,300 | 5,400 | 5,290 | 5,400 | 214,000 |
| 2021/09/07 | 5,310 | 5,360 | 5,290 | 5,310 | 214,100 |
| 2021/09/06 | 5,210 | 5,240 | 5,180 | 5,240 | 163,100 |
| 2021/09/03 | 5,120 | 5,200 | 5,090 | 5,180 | 151,500 |
| 2021/09/02 | 5,050 | 5,120 | 5,050 | 5,100 | 105,100 |
| 2021/09/01 | 5,040 | 5,120 | 5,030 | 5,070 | 149,900 |
| 2021/08/31 | 5,040 | 5,160 | 5,040 | 5,130 | 173,700 |
| 2021/08/30 | 5,020 | 5,100 | 5,000 | 5,100 | 125,700 |
| 2021/08/27 | 4,985 | 5,040 | 4,955 | 4,970 | 199,200 |
| 2021/08/26 | 4,985 | 5,100 | 4,975 | 5,070 | 224,100 |
| 2021/08/25 | 4,995 | 5,020 | 4,940 | 4,955 | 157,000 |
| 2021/08/24 | 4,925 | 5,030 | 4,925 | 5,000 | 136,700 |
| 2021/08/23 | 4,835 | 4,935 | 4,835 | 4,920 | 125,800 |
| 2021/08/20 | 4,830 | 4,875 | 4,810 | 4,825 | 187,200 |
| 2021/08/19 | 4,885 | 4,910 | 4,820 | 4,830 | 131,100 |
| 2021/08/18 | 4,930 | 4,970 | 4,910 | 4,920 | 220,800 |
| 2021/08/17 | 4,935 | 4,970 | 4,915 | 4,920 | 168,600 |
| 2021/08/16 | 4,960 | 4,975 | 4,920 | 4,925 | 178,100 |
| 2021/08/13 | 4,975 | 5,040 | 4,970 | 5,000 | 150,600 |
| 2021/08/12 | 4,955 | 5,050 | 4,940 | 5,020 | 193,600 |
| 2021/08/11 | 4,960 | 5,010 | 4,940 | 4,940 | 190,400 |
| 2021/08/10 | 4,905 | 5,020 | 4,905 | 4,920 | 233,600 |
| 2021/08/06 | 4,915 | 4,935 | 4,890 | 4,890 | 80,000 |
| 2021/08/05 | 4,845 | 4,900 | 4,835 | 4,895 | 138,800 |
| 2021/08/04 | 4,950 | 4,960 | 4,885 | 4,910 | 136,500 |
| 2021/08/03 | 5,110 | 5,140 | 4,950 | 4,950 | 229,600 |
| 2021/08/02 | 4,990 | 5,140 | 4,960 | 5,120 | 227,000 |
| 2021/07/30 | 4,965 | 4,975 | 4,860 | 4,900 | 281,700 |
| 2021/07/29 | 5,000 | 5,010 | 4,945 | 4,965 | 192,500 |
| 2021/07/28 | 5,000 | 5,030 | 4,980 | 5,020 | 198,300 |
| 2021/07/27 | 4,995 | 5,040 | 4,985 | 5,030 | 190,100 |
| 2021/07/26 | 4,970 | 4,985 | 4,935 | 4,970 | 186,400 |
| 2021/07/21 | 4,860 | 4,920 | 4,845 | 4,845 | 165,400 |
| 2021/07/20 | 4,775 | 4,800 | 4,745 | 4,790 | 154,500 |
| 2021/07/19 | 4,845 | 4,850 | 4,755 | 4,810 | 124,400 |
| 2021/07/16 | 4,855 | 4,915 | 4,855 | 4,870 | 122,900 |
| 2021/07/15 | 4,985 | 5,010 | 4,910 | 4,925 | 121,400 |
| 2021/07/14 | 4,975 | 5,010 | 4,965 | 4,975 | 123,100 |
| 2021/07/13 | 5,000 | 5,010 | 4,920 | 5,010 | 194,100 |
| 2021/07/12 | 5,000 | 5,080 | 4,975 | 5,000 | 206,200 |
| 2021/07/09 | 4,845 | 4,885 | 4,785 | 4,860 | 234,100 |
| 2021/07/08 | 4,850 | 4,890 | 4,830 | 4,860 | 164,600 |
| 2021/07/07 | 4,880 | 4,900 | 4,815 | 4,820 | 146,500 |
| 2021/07/06 | 5,000 | 5,010 | 4,945 | 4,945 | 77,100 |
| 2021/07/05 | 4,905 | 4,960 | 4,905 | 4,955 | 92,700 |
| 2021/07/02 | 4,870 | 4,955 | 4,865 | 4,930 | 123,600 |
| 2021/07/01 | 4,835 | 4,860 | 4,820 | 4,840 | 135,800 |
| 2021/06/30 | 4,870 | 4,880 | 4,805 | 4,815 | 166,400 |
| 2021/06/29 | 4,810 | 4,825 | 4,745 | 4,790 | 173,500 |
| 2021/06/28 | 4,780 | 4,840 | 4,775 | 4,825 | 118,400 |
| 2021/06/25 | 4,780 | 4,830 | 4,780 | 4,785 | 167,600 |
| 2021/06/24 | 4,770 | 4,800 | 4,680 | 4,725 | 334,100 |
| 2021/06/23 | 4,815 | 4,865 | 4,805 | 4,810 | 200,100 |
| 2021/06/22 | 4,785 | 4,865 | 4,755 | 4,855 | 215,600 |
| 2021/06/21 | 4,650 | 4,690 | 4,615 | 4,650 | 150,400 |
| 2021/06/18 | 4,805 | 4,850 | 4,735 | 4,760 | 223,400 |
| 2021/06/17 | 4,770 | 4,820 | 4,770 | 4,805 | 138,900 |
| 2021/06/16 | 4,810 | 4,870 | 4,785 | 4,820 | 112,700 |
| 2021/06/15 | 4,840 | 4,855 | 4,785 | 4,810 | 117,000 |
| 2021/06/14 | 4,865 | 4,885 | 4,795 | 4,815 | 80,500 |
| 2021/06/11 | 4,905 | 4,925 | 4,855 | 4,865 | 129,100 |
| 2021/06/10 | 4,900 | 4,930 | 4,875 | 4,905 | 137,100 |
| 2021/06/09 | 4,945 | 4,975 | 4,910 | 4,915 | 86,800 |
| 2021/06/08 | 4,870 | 4,965 | 4,865 | 4,945 | 88,200 |
| 2021/06/07 | 4,895 | 4,905 | 4,850 | 4,870 | 97,900 |
| 2021/06/04 | 4,835 | 4,900 | 4,825 | 4,895 | 105,500 |
| 2021/06/03 | 4,830 | 4,925 | 4,825 | 4,855 | 133,200 |
| 2021/06/02 | 4,910 | 4,910 | 4,795 | 4,895 | 160,200 |
| 2021/06/01 | 4,800 | 4,805 | 4,715 | 4,770 | 109,400 |
| 2021/05/31 | 4,770 | 4,825 | 4,720 | 4,745 | 169,300 |
| 2021/05/28 | 4,860 | 4,870 | 4,770 | 4,820 | 160,000 |
| 2021/05/27 | 4,840 | 4,850 | 4,785 | 4,790 | 230,800 |
| 2021/05/26 | 4,950 | 4,990 | 4,835 | 4,860 | 183,700 |
| 2021/05/25 | 4,975 | 5,000 | 4,955 | 4,975 | 150,000 |
| 2021/05/24 | 4,915 | 5,010 | 4,915 | 4,960 | 129,100 |
| 2021/05/21 | 4,865 | 4,915 | 4,860 | 4,885 | 145,500 |
| 2021/05/20 | 4,785 | 4,890 | 4,785 | 4,855 | 136,700 |
| 2021/05/19 | 4,760 | 4,845 | 4,760 | 4,810 | 166,200 |
| 2021/05/18 | 4,860 | 4,890 | 4,810 | 4,845 | 171,000 |
| 2021/05/17 | 4,870 | 4,930 | 4,830 | 4,835 | 179,500 |
| 2021/05/14 | 4,885 | 4,905 | 4,845 | 4,855 | 150,900 |
| 2021/05/13 | 4,855 | 4,910 | 4,805 | 4,820 | 153,400 |
| 2021/05/12 | 4,885 | 4,895 | 4,795 | 4,830 | 210,500 |
| 2021/05/11 | 4,960 | 5,100 | 4,945 | 4,965 | 271,800 |
| 2021/05/10 | 4,830 | 4,975 | 4,800 | 4,930 | 370,400 |
| 2021/05/07 | 4,810 | 4,845 | 4,785 | 4,835 | 146,300 |
| 2021/05/06 | 4,800 | 4,845 | 4,745 | 4,785 | 207,200 |
| 2021/04/30 | 4,610 | 4,670 | 4,600 | 4,660 | 119,100 |
| 2021/04/28 | 4,600 | 4,605 | 4,560 | 4,585 | 125,900 |
| 2021/04/27 | 4,660 | 4,685 | 4,615 | 4,630 | 157,100 |
| 2021/04/26 | 4,675 | 4,710 | 4,620 | 4,685 | 139,500 |
| 2021/04/23 | 4,655 | 4,675 | 4,620 | 4,645 | 162,400 |
| 2021/04/22 | 4,660 | 4,685 | 4,605 | 4,665 | 124,800 |
| 2021/04/21 | 4,650 | 4,660 | 4,585 | 4,660 | 111,100 |
| 2021/04/20 | 4,800 | 4,805 | 4,695 | 4,720 | 142,700 |
| 2021/04/19 | 4,890 | 4,910 | 4,860 | 4,885 | 56,800 |
| 2021/04/16 | 4,885 | 4,895 | 4,825 | 4,895 | 78,400 |
| 2021/04/15 | 4,900 | 4,955 | 4,875 | 4,895 | 88,900 |
| 2021/04/14 | 4,895 | 4,900 | 4,810 | 4,885 | 95,600 |
| 2021/04/13 | 4,965 | 4,970 | 4,895 | 4,895 | 93,100 |
| 2021/04/12 | 4,915 | 4,920 | 4,865 | 4,905 | 93,500 |
| 2021/04/09 | 4,815 | 4,890 | 4,815 | 4,855 | 106,500 |
| 2021/04/08 | 4,885 | 4,895 | 4,820 | 4,845 | 105,100 |
| 2021/04/07 | 4,815 | 4,890 | 4,810 | 4,890 | 125,900 |
| 2021/04/06 | 4,810 | 4,870 | 4,745 | 4,810 | 155,200 |
| 2021/04/05 | 4,785 | 4,855 | 4,750 | 4,840 | 109,300 |
| 2021/04/02 | 4,840 | 4,855 | 4,730 | 4,760 | 129,000 |
| 2021/04/01 | 4,900 | 4,915 | 4,795 | 4,835 | 146,000 |
| 2021/03/31 | 4,855 | 4,910 | 4,805 | 4,860 | 374,800 |
| 2021/03/30 | 5,070 | 5,100 | 4,955 | 4,995 | 208,200 |
| 2021/03/29 | 5,180 | 5,190 | 5,040 | 5,150 | 339,300 |
| 2021/03/26 | 5,190 | 5,250 | 5,150 | 5,170 | 179,000 |
| 2021/03/25 | 5,030 | 5,120 | 5,020 | 5,090 | 121,300 |
| 2021/03/24 | 5,020 | 5,050 | 4,920 | 4,960 | 193,500 |
| 2021/03/23 | 5,150 | 5,160 | 5,070 | 5,080 | 106,300 |
| 2021/03/22 | 5,090 | 5,200 | 5,070 | 5,150 | 139,600 |
| 2021/03/19 | 5,130 | 5,180 | 5,110 | 5,130 | 333,200 |
| 2021/03/18 | 5,140 | 5,150 | 5,050 | 5,100 | 199,800 |
| 2021/03/17 | 5,020 | 5,050 | 4,975 | 5,050 | 158,200 |
| 2021/03/16 | 4,995 | 5,050 | 4,950 | 5,030 | 165,200 |
| 2021/03/15 | 4,950 | 4,990 | 4,910 | 4,960 | 125,200 |
| 2021/03/12 | 4,920 | 4,920 | 4,815 | 4,905 | 181,200 |
| 2021/03/11 | 4,890 | 4,920 | 4,850 | 4,875 | 152,900 |
| 2021/03/10 | 4,855 | 4,880 | 4,800 | 4,840 | 198,800 |
| 2021/03/09 | 4,790 | 4,865 | 4,770 | 4,855 | 233,400 |
| 2021/03/08 | 4,760 | 4,775 | 4,680 | 4,700 | 180,500 |
| 2021/03/05 | 4,585 | 4,635 | 4,565 | 4,630 | 182,900 |
| 2021/03/04 | 4,580 | 4,600 | 4,500 | 4,555 | 137,800 |
| 2021/03/03 | 4,525 | 4,555 | 4,490 | 4,530 | 157,000 |
| 2021/03/02 | 4,570 | 4,570 | 4,510 | 4,530 | 164,700 |
| 2021/03/01 | 4,490 | 4,560 | 4,455 | 4,550 | 151,100 |
| 2021/02/26 | 4,495 | 4,500 | 4,440 | 4,440 | 279,200 |
| 2021/02/25 | 4,545 | 4,555 | 4,475 | 4,500 | 264,000 |
| 2021/02/24 | 4,520 | 4,565 | 4,495 | 4,500 | 273,300 |
| 2021/02/22 | 4,460 | 4,520 | 4,435 | 4,470 | 167,500 |
| 2021/02/19 | 4,485 | 4,490 | 4,395 | 4,415 | 222,500 |
| 2021/02/18 | 4,500 | 4,500 | 4,425 | 4,455 | 195,900 |
| 2021/02/17 | 4,400 | 4,510 | 4,390 | 4,435 | 183,100 |
| 2021/02/16 | 4,400 | 4,460 | 4,370 | 4,405 | 130,200 |
| 2021/02/15 | 4,380 | 4,420 | 4,355 | 4,390 | 120,000 |
| 2021/02/12 | 4,350 | 4,385 | 4,325 | 4,345 | 170,300 |
| 2021/02/10 | 4,320 | 4,355 | 4,300 | 4,345 | 175,200 |
| 2021/02/09 | 4,480 | 4,480 | 4,325 | 4,360 | 244,500 |
| 2021/02/08 | 4,380 | 4,490 | 4,355 | 4,470 | 339,500 |
| 2021/02/05 | 4,245 | 4,320 | 4,200 | 4,310 | 208,600 |
| 2021/02/04 | 4,170 | 4,215 | 4,135 | 4,200 | 277,300 |
| 2021/02/03 | 4,000 | 4,110 | 4,000 | 4,110 | 209,600 |
| 2021/02/02 | 3,955 | 4,030 | 3,915 | 3,955 | 281,800 |
| 2021/02/01 | 3,775 | 3,910 | 3,775 | 3,885 | 204,100 |
| 2021/01/29 | 3,995 | 4,050 | 3,930 | 3,940 | 159,800 |
| 2021/01/28 | 3,885 | 4,040 | 3,885 | 3,990 | 553,800 |
| 2021/01/27 | 3,940 | 4,040 | 3,930 | 3,975 | 177,600 |
| 2021/01/26 | 3,945 | 3,960 | 3,920 | 3,940 | 133,900 |
| 2021/01/25 | 3,945 | 3,960 | 3,910 | 3,955 | 141,900 |
| 2021/01/22 | 3,930 | 4,000 | 3,920 | 3,965 | 133,900 |
| 2021/01/21 | 3,960 | 4,030 | 3,950 | 4,015 | 126,100 |
| 2021/01/20 | 3,925 | 3,960 | 3,910 | 3,930 | 152,700 |
| 2021/01/19 | 4,055 | 4,070 | 3,975 | 3,980 | 132,000 |
| 2021/01/18 | 4,015 | 4,060 | 4,005 | 4,055 | 102,600 |
| 2021/01/15 | 4,135 | 4,170 | 4,060 | 4,065 | 123,000 |
| 2021/01/14 | 4,095 | 4,150 | 4,075 | 4,150 | 158,900 |
| 2021/01/13 | 4,065 | 4,150 | 4,035 | 4,140 | 161,400 |
| 2021/01/12 | 4,110 | 4,140 | 4,060 | 4,095 | 208,100 |
| 2021/01/08 | 4,030 | 4,100 | 3,970 | 4,090 | 238,500 |
| 2021/01/07 | 3,950 | 4,095 | 3,950 | 4,015 | 280,600 |
| 2021/01/06 | 3,805 | 3,895 | 3,805 | 3,880 | 176,000 |
| 2021/01/05 | 3,855 | 3,885 | 3,830 | 3,875 | 184,900 |
| 2021/01/04 | 3,935 | 3,935 | 3,825 | 3,870 | 132,200 |