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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,805 | 4,875 | 4,805 | 4,830 | 84,500 |
| 2022/12/29 | 4,795 | 4,815 | 4,760 | 4,805 | 71,800 |
| 2022/12/28 | 4,795 | 4,830 | 4,790 | 4,790 | 88,100 |
| 2022/12/27 | 4,840 | 4,855 | 4,795 | 4,820 | 64,500 |
| 2022/12/26 | 4,845 | 4,855 | 4,790 | 4,825 | 100,600 |
| 2022/12/23 | 4,805 | 4,850 | 4,800 | 4,815 | 103,800 |
| 2022/12/22 | 4,840 | 4,875 | 4,825 | 4,860 | 116,000 |
| 2022/12/21 | 4,855 | 4,875 | 4,800 | 4,835 | 114,300 |
| 2022/12/20 | 4,910 | 4,945 | 4,795 | 4,885 | 146,600 |
| 2022/12/19 | 4,915 | 4,970 | 4,895 | 4,910 | 102,200 |
| 2022/12/16 | 4,905 | 4,935 | 4,890 | 4,900 | 93,400 |
| 2022/12/15 | 4,910 | 4,955 | 4,900 | 4,945 | 44,700 |
| 2022/12/14 | 4,945 | 4,950 | 4,905 | 4,915 | 60,300 |
| 2022/12/13 | 4,930 | 5,010 | 4,915 | 4,950 | 121,100 |
| 2022/12/12 | 4,930 | 4,935 | 4,870 | 4,915 | 127,200 |
| 2022/12/09 | 4,940 | 4,975 | 4,930 | 4,930 | 93,900 |
| 2022/12/08 | 4,990 | 5,000 | 4,965 | 4,985 | 114,800 |
| 2022/12/07 | 4,980 | 5,060 | 4,980 | 4,995 | 149,200 |
| 2022/12/06 | 4,900 | 5,070 | 4,875 | 5,050 | 238,700 |
| 2022/12/05 | 4,860 | 4,900 | 4,830 | 4,895 | 92,800 |
| 2022/12/02 | 4,900 | 4,900 | 4,800 | 4,850 | 185,700 |
| 2022/12/01 | 5,070 | 5,070 | 4,935 | 4,940 | 162,700 |
| 2022/11/30 | 4,935 | 4,995 | 4,860 | 4,945 | 261,900 |
| 2022/11/29 | 4,900 | 4,930 | 4,870 | 4,885 | 108,400 |
| 2022/11/28 | 4,980 | 4,995 | 4,900 | 4,910 | 181,300 |
| 2022/11/25 | 4,970 | 4,990 | 4,945 | 4,970 | 78,900 |
| 2022/11/24 | 4,970 | 4,980 | 4,850 | 4,920 | 208,700 |
| 2022/11/22 | 4,950 | 4,970 | 4,925 | 4,945 | 126,200 |
| 2022/11/21 | 4,875 | 4,905 | 4,870 | 4,885 | 71,000 |
| 2022/11/18 | 4,840 | 4,865 | 4,825 | 4,840 | 97,300 |
| 2022/11/17 | 4,840 | 4,875 | 4,835 | 4,850 | 90,200 |
| 2022/11/16 | 4,885 | 4,885 | 4,770 | 4,835 | 196,700 |
| 2022/11/15 | 4,870 | 4,920 | 4,865 | 4,880 | 89,900 |
| 2022/11/14 | 4,870 | 4,885 | 4,820 | 4,865 | 79,700 |
| 2022/11/11 | 4,950 | 4,960 | 4,880 | 4,885 | 136,500 |
| 2022/11/10 | 4,860 | 4,895 | 4,810 | 4,875 | 104,100 |
| 2022/11/09 | 4,820 | 4,910 | 4,820 | 4,890 | 151,100 |
| 2022/11/08 | 4,780 | 4,845 | 4,775 | 4,820 | 120,500 |
| 2022/11/07 | 4,770 | 4,805 | 4,720 | 4,780 | 113,500 |
| 2022/11/04 | 4,790 | 4,840 | 4,705 | 4,750 | 172,100 |
| 2022/11/02 | 4,810 | 4,925 | 4,755 | 4,860 | 475,000 |
| 2022/11/01 | 4,500 | 4,785 | 4,500 | 4,745 | 384,600 |
| 2022/10/31 | 4,310 | 4,460 | 4,290 | 4,445 | 274,400 |
| 2022/10/28 | 4,220 | 4,310 | 4,215 | 4,255 | 242,700 |
| 2022/10/27 | 4,330 | 4,335 | 4,235 | 4,240 | 100,900 |
| 2022/10/26 | 4,320 | 4,360 | 4,295 | 4,340 | 99,200 |
| 2022/10/25 | 4,260 | 4,305 | 4,260 | 4,265 | 123,100 |
| 2022/10/24 | 4,285 | 4,295 | 4,215 | 4,235 | 139,600 |
| 2022/10/21 | 4,265 | 4,275 | 4,210 | 4,215 | 155,800 |
| 2022/10/20 | 4,305 | 4,310 | 4,265 | 4,285 | 126,400 |
| 2022/10/19 | 4,280 | 4,305 | 4,265 | 4,295 | 85,600 |
| 2022/10/18 | 4,310 | 4,310 | 4,275 | 4,290 | 104,300 |
| 2022/10/17 | 4,265 | 4,280 | 4,225 | 4,225 | 87,700 |
| 2022/10/14 | 4,295 | 4,360 | 4,265 | 4,320 | 105,900 |
| 2022/10/13 | 4,260 | 4,260 | 4,195 | 4,225 | 77,800 |
| 2022/10/12 | 4,300 | 4,300 | 4,240 | 4,260 | 130,000 |
| 2022/10/11 | 4,285 | 4,305 | 4,275 | 4,295 | 111,700 |
| 2022/10/07 | 4,320 | 4,355 | 4,290 | 4,345 | 106,000 |
| 2022/10/06 | 4,365 | 4,420 | 4,360 | 4,380 | 123,300 |
| 2022/10/05 | 4,385 | 4,390 | 4,330 | 4,335 | 108,800 |
| 2022/10/04 | 4,300 | 4,350 | 4,285 | 4,340 | 125,600 |
| 2022/10/03 | 4,205 | 4,210 | 4,155 | 4,185 | 117,800 |
| 2022/09/30 | 4,205 | 4,245 | 4,170 | 4,200 | 118,100 |
| 2022/09/29 | 4,210 | 4,300 | 4,195 | 4,275 | 198,000 |
| 2022/09/28 | 4,145 | 4,225 | 4,145 | 4,215 | 180,900 |
| 2022/09/27 | 4,175 | 4,215 | 4,150 | 4,150 | 107,300 |
| 2022/09/26 | 4,145 | 4,180 | 4,115 | 4,125 | 149,100 |
| 2022/09/22 | 4,185 | 4,200 | 4,155 | 4,170 | 89,800 |
| 2022/09/21 | 4,185 | 4,285 | 4,170 | 4,230 | 148,700 |
| 2022/09/20 | 4,270 | 4,290 | 4,235 | 4,245 | 88,100 |
| 2022/09/16 | 4,225 | 4,290 | 4,225 | 4,255 | 149,500 |
| 2022/09/15 | 4,350 | 4,355 | 4,255 | 4,265 | 97,600 |
| 2022/09/14 | 4,245 | 4,335 | 4,235 | 4,300 | 151,800 |
| 2022/09/13 | 4,390 | 4,410 | 4,340 | 4,375 | 70,800 |
| 2022/09/12 | 4,370 | 4,375 | 4,330 | 4,360 | 71,200 |
| 2022/09/09 | 4,280 | 4,340 | 4,265 | 4,325 | 154,000 |
| 2022/09/08 | 4,240 | 4,330 | 4,240 | 4,300 | 118,500 |
| 2022/09/07 | 4,210 | 4,235 | 4,195 | 4,210 | 119,300 |
| 2022/09/06 | 4,275 | 4,275 | 4,210 | 4,250 | 78,700 |
| 2022/09/05 | 4,230 | 4,305 | 4,230 | 4,275 | 126,100 |
| 2022/09/02 | 4,245 | 4,245 | 4,210 | 4,245 | 77,800 |
| 2022/09/01 | 4,225 | 4,255 | 4,210 | 4,235 | 84,100 |
| 2022/08/31 | 4,270 | 4,305 | 4,265 | 4,295 | 114,000 |
| 2022/08/30 | 4,270 | 4,295 | 4,255 | 4,290 | 74,300 |
| 2022/08/29 | 4,235 | 4,260 | 4,230 | 4,235 | 98,600 |
| 2022/08/26 | 4,310 | 4,320 | 4,295 | 4,305 | 64,500 |
| 2022/08/25 | 4,275 | 4,345 | 4,245 | 4,310 | 202,200 |
| 2022/08/24 | 4,300 | 4,300 | 4,205 | 4,250 | 95,900 |
| 2022/08/23 | 4,305 | 4,335 | 4,285 | 4,300 | 130,800 |
| 2022/08/22 | 4,260 | 4,305 | 4,230 | 4,300 | 122,000 |
| 2022/08/19 | 4,295 | 4,330 | 4,260 | 4,280 | 125,400 |
| 2022/08/18 | 4,320 | 4,320 | 4,250 | 4,270 | 113,800 |
| 2022/08/17 | 4,350 | 4,370 | 4,325 | 4,360 | 117,300 |
| 2022/08/16 | 4,340 | 4,380 | 4,300 | 4,350 | 167,100 |
| 2022/08/15 | 4,395 | 4,435 | 4,375 | 4,400 | 135,000 |
| 2022/08/12 | 4,365 | 4,420 | 4,335 | 4,390 | 198,600 |
| 2022/08/10 | 4,315 | 4,330 | 4,265 | 4,310 | 222,600 |
| 2022/08/09 | 4,350 | 4,380 | 4,305 | 4,330 | 120,100 |
| 2022/08/08 | 4,275 | 4,375 | 4,275 | 4,325 | 93,100 |
| 2022/08/05 | 4,270 | 4,305 | 4,260 | 4,290 | 115,500 |
| 2022/08/04 | 4,265 | 4,285 | 4,205 | 4,270 | 121,800 |
| 2022/08/03 | 4,235 | 4,270 | 4,195 | 4,195 | 170,100 |
| 2022/08/02 | 4,285 | 4,315 | 4,200 | 4,290 | 212,100 |
| 2022/08/01 | 4,260 | 4,345 | 4,210 | 4,340 | 364,700 |
| 2022/07/29 | 4,220 | 4,425 | 4,210 | 4,400 | 514,100 |
| 2022/07/28 | 4,270 | 4,290 | 4,225 | 4,275 | 196,000 |
| 2022/07/27 | 4,215 | 4,255 | 4,215 | 4,230 | 133,600 |
| 2022/07/26 | 4,220 | 4,240 | 4,200 | 4,215 | 179,100 |
| 2022/07/25 | 4,185 | 4,200 | 4,170 | 4,180 | 121,300 |
| 2022/07/22 | 4,175 | 4,195 | 4,145 | 4,185 | 127,700 |
| 2022/07/21 | 4,055 | 4,140 | 4,055 | 4,135 | 98,700 |
| 2022/07/20 | 4,085 | 4,120 | 4,060 | 4,120 | 166,900 |
| 2022/07/19 | 4,055 | 4,065 | 4,005 | 4,015 | 76,100 |
| 2022/07/15 | 4,010 | 4,035 | 3,975 | 4,010 | 73,900 |
| 2022/07/14 | 3,970 | 4,000 | 3,965 | 3,980 | 73,000 |
| 2022/07/13 | 4,020 | 4,035 | 3,965 | 3,980 | 58,000 |
| 2022/07/12 | 4,035 | 4,040 | 3,980 | 3,985 | 123,000 |
| 2022/07/11 | 4,030 | 4,055 | 3,995 | 4,030 | 96,700 |
| 2022/07/08 | 3,930 | 4,000 | 3,910 | 3,965 | 201,900 |
| 2022/07/07 | 3,845 | 3,915 | 3,845 | 3,905 | 128,700 |
| 2022/07/06 | 3,860 | 3,865 | 3,820 | 3,845 | 118,800 |
| 2022/07/05 | 3,930 | 3,935 | 3,875 | 3,900 | 99,200 |
| 2022/07/04 | 3,930 | 3,965 | 3,900 | 3,925 | 105,800 |
| 2022/07/01 | 3,895 | 3,905 | 3,845 | 3,860 | 104,700 |
| 2022/06/30 | 3,945 | 3,980 | 3,880 | 3,900 | 148,300 |
| 2022/06/29 | 3,900 | 3,940 | 3,875 | 3,920 | 213,600 |
| 2022/06/28 | 3,870 | 3,920 | 3,855 | 3,920 | 136,600 |
| 2022/06/27 | 3,910 | 3,910 | 3,825 | 3,870 | 139,700 |
| 2022/06/24 | 3,845 | 3,885 | 3,820 | 3,865 | 128,700 |
| 2022/06/23 | 3,790 | 3,840 | 3,775 | 3,795 | 121,100 |
| 2022/06/22 | 3,800 | 3,810 | 3,765 | 3,765 | 136,200 |
| 2022/06/21 | 3,780 | 3,820 | 3,770 | 3,790 | 92,000 |
| 2022/06/20 | 3,820 | 3,825 | 3,700 | 3,715 | 133,100 |
| 2022/06/17 | 3,735 | 3,835 | 3,715 | 3,805 | 209,900 |
| 2022/06/16 | 3,825 | 3,875 | 3,820 | 3,820 | 127,600 |
| 2022/06/15 | 3,855 | 3,865 | 3,825 | 3,835 | 149,400 |
| 2022/06/14 | 3,795 | 3,870 | 3,755 | 3,865 | 188,800 |
| 2022/06/13 | 3,840 | 3,865 | 3,770 | 3,795 | 162,900 |
| 2022/06/10 | 3,900 | 3,950 | 3,890 | 3,910 | 150,700 |
| 2022/06/09 | 3,915 | 3,955 | 3,905 | 3,930 | 118,600 |
| 2022/06/08 | 3,895 | 3,970 | 3,895 | 3,950 | 157,800 |
| 2022/06/07 | 3,905 | 3,930 | 3,885 | 3,890 | 112,700 |
| 2022/06/06 | 3,870 | 3,905 | 3,855 | 3,890 | 135,300 |
| 2022/06/03 | 3,885 | 3,900 | 3,850 | 3,890 | 83,300 |
| 2022/06/02 | 3,875 | 3,905 | 3,855 | 3,885 | 93,300 |
| 2022/06/01 | 3,860 | 3,925 | 3,850 | 3,910 | 123,200 |
| 2022/05/31 | 3,885 | 3,905 | 3,855 | 3,860 | 164,000 |
| 2022/05/30 | 3,860 | 3,900 | 3,850 | 3,885 | 153,000 |
| 2022/05/27 | 3,845 | 3,855 | 3,780 | 3,810 | 175,600 |
| 2022/05/26 | 3,835 | 3,920 | 3,835 | 3,840 | 157,400 |
| 2022/05/25 | 3,830 | 3,855 | 3,785 | 3,835 | 198,000 |
| 2022/05/24 | 3,855 | 3,860 | 3,820 | 3,835 | 65,400 |
| 2022/05/23 | 3,870 | 3,890 | 3,845 | 3,855 | 108,500 |
| 2022/05/20 | 3,795 | 3,850 | 3,785 | 3,840 | 122,900 |
| 2022/05/19 | 3,720 | 3,785 | 3,720 | 3,780 | 103,900 |
| 2022/05/18 | 3,820 | 3,860 | 3,775 | 3,800 | 138,400 |
| 2022/05/17 | 3,800 | 3,830 | 3,760 | 3,800 | 129,200 |
| 2022/05/16 | 3,830 | 3,830 | 3,750 | 3,755 | 113,400 |
| 2022/05/13 | 3,750 | 3,810 | 3,690 | 3,805 | 165,900 |
| 2022/05/12 | 3,710 | 3,810 | 3,665 | 3,760 | 264,000 |
| 2022/05/11 | 3,765 | 3,775 | 3,620 | 3,680 | 335,700 |
| 2022/05/10 | 3,910 | 3,955 | 3,710 | 3,725 | 394,900 |
| 2022/05/09 | 3,935 | 3,995 | 3,925 | 3,980 | 164,400 |
| 2022/05/06 | 3,945 | 4,025 | 3,930 | 3,995 | 140,000 |
| 2022/05/02 | 3,900 | 3,975 | 3,885 | 3,955 | 108,300 |
| 2022/04/28 | 3,795 | 3,965 | 3,795 | 3,955 | 186,700 |
| 2022/04/27 | 3,855 | 3,860 | 3,790 | 3,805 | 230,700 |
| 2022/04/26 | 3,885 | 3,950 | 3,885 | 3,925 | 197,600 |
| 2022/04/25 | 3,885 | 3,900 | 3,865 | 3,865 | 123,500 |
| 2022/04/22 | 3,820 | 3,935 | 3,815 | 3,910 | 233,000 |
| 2022/04/21 | 3,770 | 3,870 | 3,765 | 3,840 | 128,100 |
| 2022/04/20 | 3,760 | 3,805 | 3,740 | 3,790 | 156,700 |
| 2022/04/19 | 3,690 | 3,710 | 3,665 | 3,690 | 116,000 |
| 2022/04/18 | 3,665 | 3,675 | 3,595 | 3,665 | 135,000 |
| 2022/04/15 | 3,680 | 3,730 | 3,665 | 3,705 | 130,300 |
| 2022/04/14 | 3,680 | 3,715 | 3,665 | 3,670 | 94,900 |
| 2022/04/13 | 3,675 | 3,690 | 3,645 | 3,690 | 124,600 |
| 2022/04/12 | 3,660 | 3,695 | 3,620 | 3,660 | 231,500 |
| 2022/04/11 | 3,750 | 3,755 | 3,660 | 3,680 | 128,400 |
| 2022/04/08 | 3,785 | 3,805 | 3,700 | 3,725 | 240,800 |
| 2022/04/07 | 3,775 | 3,820 | 3,760 | 3,785 | 168,000 |
| 2022/04/06 | 3,910 | 3,930 | 3,880 | 3,885 | 125,200 |
| 2022/04/05 | 4,005 | 4,020 | 3,930 | 3,960 | 105,300 |
| 2022/04/04 | 3,965 | 4,005 | 3,935 | 4,000 | 118,200 |
| 2022/04/01 | 3,945 | 4,000 | 3,920 | 3,990 | 183,500 |
| 2022/03/31 | 4,135 | 4,140 | 3,975 | 3,990 | 250,700 |
| 2022/03/30 | 4,210 | 4,215 | 4,065 | 4,160 | 417,200 |
| 2022/03/29 | 4,030 | 4,135 | 4,020 | 4,125 | 338,300 |
| 2022/03/28 | 4,015 | 4,080 | 4,015 | 4,015 | 190,400 |
| 2022/03/25 | 3,990 | 4,020 | 3,950 | 4,015 | 336,100 |
| 2022/03/24 | 3,935 | 3,990 | 3,905 | 3,975 | 358,400 |
| 2022/03/23 | 3,970 | 4,030 | 3,955 | 3,975 | 531,400 |
| 2022/03/22 | 3,985 | 4,010 | 3,940 | 3,960 | 276,300 |
| 2022/03/18 | 3,995 | 4,035 | 3,980 | 3,985 | 320,100 |
| 2022/03/17 | 4,025 | 4,070 | 3,995 | 4,040 | 240,700 |
| 2022/03/16 | 4,070 | 4,085 | 4,015 | 4,025 | 206,500 |
| 2022/03/15 | 3,950 | 4,030 | 3,920 | 4,010 | 146,800 |
| 2022/03/14 | 3,970 | 4,005 | 3,955 | 3,955 | 83,600 |
| 2022/03/11 | 3,945 | 3,995 | 3,920 | 3,960 | 189,000 |
| 2022/03/10 | 3,865 | 4,005 | 3,865 | 3,990 | 201,600 |
| 2022/03/09 | 3,755 | 3,825 | 3,740 | 3,805 | 166,100 |
| 2022/03/08 | 3,825 | 3,850 | 3,755 | 3,775 | 192,900 |
| 2022/03/07 | 3,960 | 3,960 | 3,840 | 3,855 | 212,600 |
| 2022/03/04 | 3,995 | 4,045 | 3,970 | 3,975 | 171,300 |
| 2022/03/03 | 4,015 | 4,050 | 4,000 | 4,030 | 159,600 |
| 2022/03/02 | 3,980 | 4,025 | 3,955 | 3,980 | 187,800 |
| 2022/03/01 | 4,000 | 4,020 | 3,970 | 3,970 | 159,700 |
| 2022/02/28 | 3,985 | 3,995 | 3,925 | 3,985 | 262,600 |
| 2022/02/25 | 3,960 | 3,985 | 3,955 | 3,960 | 106,600 |
| 2022/02/24 | 3,950 | 3,990 | 3,940 | 3,980 | 150,400 |
| 2022/02/22 | 3,950 | 4,010 | 3,940 | 3,985 | 133,600 |
| 2022/02/21 | 4,000 | 4,000 | 3,960 | 3,990 | 120,200 |
| 2022/02/18 | 4,000 | 4,040 | 3,970 | 4,025 | 141,000 |
| 2022/02/17 | 4,100 | 4,105 | 3,970 | 4,005 | 145,900 |
| 2022/02/16 | 4,160 | 4,170 | 4,115 | 4,125 | 71,100 |
| 2022/02/15 | 4,115 | 4,145 | 4,080 | 4,105 | 121,500 |
| 2022/02/14 | 4,115 | 4,150 | 4,080 | 4,115 | 138,800 |
| 2022/02/10 | 4,130 | 4,185 | 4,115 | 4,185 | 194,500 |
| 2022/02/09 | 4,095 | 4,140 | 4,070 | 4,100 | 151,700 |
| 2022/02/08 | 4,050 | 4,110 | 4,030 | 4,060 | 146,000 |
| 2022/02/07 | 4,135 | 4,135 | 4,060 | 4,075 | 191,500 |
| 2022/02/04 | 4,195 | 4,200 | 4,145 | 4,175 | 130,000 |
| 2022/02/03 | 4,090 | 4,210 | 4,080 | 4,160 | 327,900 |
| 2022/02/02 | 4,110 | 4,140 | 4,060 | 4,100 | 323,000 |
| 2022/02/01 | 4,195 | 4,195 | 4,110 | 4,150 | 192,900 |
| 2022/01/31 | 3,975 | 4,170 | 3,930 | 4,135 | 399,100 |
| 2022/01/28 | 4,405 | 4,435 | 4,135 | 4,180 | 475,800 |
| 2022/01/27 | 4,585 | 4,640 | 4,430 | 4,450 | 188,200 |
| 2022/01/26 | 4,610 | 4,640 | 4,575 | 4,600 | 201,400 |
| 2022/01/25 | 4,635 | 4,635 | 4,540 | 4,590 | 128,400 |
| 2022/01/24 | 4,605 | 4,675 | 4,590 | 4,665 | 169,400 |
| 2022/01/21 | 4,610 | 4,675 | 4,580 | 4,655 | 183,500 |
| 2022/01/20 | 4,585 | 4,680 | 4,580 | 4,640 | 171,600 |
| 2022/01/19 | 4,655 | 4,665 | 4,585 | 4,600 | 265,000 |
| 2022/01/18 | 4,850 | 4,850 | 4,745 | 4,745 | 134,300 |
| 2022/01/17 | 4,885 | 4,940 | 4,820 | 4,845 | 185,600 |
| 2022/01/14 | 4,785 | 4,890 | 4,750 | 4,885 | 203,300 |
| 2022/01/13 | 4,865 | 4,865 | 4,795 | 4,795 | 104,300 |
| 2022/01/12 | 4,755 | 4,850 | 4,745 | 4,835 | 143,000 |
| 2022/01/11 | 4,795 | 4,795 | 4,675 | 4,725 | 131,400 |
| 2022/01/07 | 4,790 | 4,815 | 4,745 | 4,775 | 119,600 |
| 2022/01/06 | 4,840 | 4,850 | 4,765 | 4,770 | 113,800 |
| 2022/01/05 | 4,840 | 4,860 | 4,785 | 4,840 | 111,300 |
| 2022/01/04 | 4,830 | 4,830 | 4,730 | 4,820 | 111,600 |