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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,206 | 5,229 | 5,147 | 5,181 | 73,000 |
| 2023/12/28 | 5,196 | 5,226 | 5,191 | 5,214 | 73,700 |
| 2023/12/27 | 5,143 | 5,220 | 5,143 | 5,196 | 102,300 |
| 2023/12/26 | 5,150 | 5,160 | 5,118 | 5,128 | 92,800 |
| 2023/12/25 | 5,199 | 5,199 | 5,102 | 5,135 | 80,100 |
| 2023/12/22 | 5,080 | 5,141 | 5,076 | 5,141 | 94,000 |
| 2023/12/21 | 5,003 | 5,072 | 4,996 | 5,046 | 97,200 |
| 2023/12/20 | 5,005 | 5,097 | 5,005 | 5,061 | 123,600 |
| 2023/12/19 | 5,056 | 5,064 | 4,979 | 5,018 | 144,800 |
| 2023/12/18 | 5,021 | 5,065 | 4,994 | 5,058 | 84,400 |
| 2023/12/15 | 5,011 | 5,106 | 5,011 | 5,091 | 182,600 |
| 2023/12/14 | 5,011 | 5,044 | 4,983 | 4,988 | 91,500 |
| 2023/12/13 | 5,030 | 5,060 | 5,011 | 5,026 | 98,800 |
| 2023/12/12 | 5,056 | 5,140 | 5,028 | 5,030 | 156,500 |
| 2023/12/11 | 4,937 | 4,993 | 4,931 | 4,987 | 119,400 |
| 2023/12/08 | 4,826 | 4,916 | 4,813 | 4,890 | 264,200 |
| 2023/12/07 | 4,922 | 4,968 | 4,908 | 4,917 | 210,100 |
| 2023/12/06 | 4,939 | 4,999 | 4,898 | 4,992 | 214,000 |
| 2023/12/05 | 5,009 | 5,036 | 4,943 | 4,959 | 155,800 |
| 2023/12/04 | 4,992 | 5,015 | 4,937 | 5,009 | 187,400 |
| 2023/12/01 | 5,089 | 5,100 | 5,008 | 5,032 | 171,200 |
| 2023/11/30 | 4,995 | 5,070 | 4,970 | 5,039 | 114,800 |
| 2023/11/29 | 5,053 | 5,115 | 5,037 | 5,042 | 124,000 |
| 2023/11/28 | 5,129 | 5,129 | 5,070 | 5,091 | 96,600 |
| 2023/11/27 | 5,128 | 5,159 | 5,075 | 5,117 | 170,100 |
| 2023/11/24 | 5,003 | 5,114 | 4,991 | 5,105 | 152,400 |
| 2023/11/22 | 4,901 | 4,940 | 4,895 | 4,940 | 138,600 |
| 2023/11/21 | 4,954 | 5,005 | 4,929 | 4,971 | 159,600 |
| 2023/11/20 | 4,994 | 5,021 | 4,949 | 4,950 | 157,100 |
| 2023/11/17 | 4,913 | 4,994 | 4,910 | 4,994 | 147,800 |
| 2023/11/16 | 4,843 | 4,903 | 4,806 | 4,903 | 127,700 |
| 2023/11/15 | 4,859 | 4,883 | 4,820 | 4,843 | 153,300 |
| 2023/11/14 | 4,810 | 4,846 | 4,800 | 4,824 | 183,900 |
| 2023/11/13 | 4,868 | 4,878 | 4,775 | 4,826 | 221,400 |
| 2023/11/10 | 4,843 | 4,854 | 4,807 | 4,835 | 178,400 |
| 2023/11/09 | 4,763 | 4,814 | 4,723 | 4,814 | 217,500 |
| 2023/11/08 | 4,860 | 4,880 | 4,716 | 4,743 | 216,900 |
| 2023/11/07 | 4,865 | 4,886 | 4,785 | 4,814 | 205,100 |
| 2023/11/06 | 4,849 | 4,873 | 4,728 | 4,836 | 365,700 |
| 2023/11/02 | 4,810 | 4,896 | 4,780 | 4,789 | 632,600 |
| 2023/11/01 | 4,648 | 4,843 | 4,605 | 4,783 | 805,300 |
| 2023/10/31 | 5,124 | 5,145 | 4,513 | 4,517 | 532,300 |
| 2023/10/30 | 5,118 | 5,128 | 5,049 | 5,075 | 129,100 |
| 2023/10/27 | 5,068 | 5,152 | 5,068 | 5,152 | 99,600 |
| 2023/10/26 | 5,030 | 5,086 | 5,008 | 5,033 | 148,600 |
| 2023/10/25 | 5,036 | 5,070 | 5,011 | 5,025 | 194,900 |
| 2023/10/24 | 5,037 | 5,057 | 4,915 | 5,036 | 151,900 |
| 2023/10/23 | 5,048 | 5,088 | 5,036 | 5,040 | 198,900 |
| 2023/10/20 | 5,119 | 5,135 | 5,090 | 5,090 | 107,100 |
| 2023/10/19 | 5,085 | 5,159 | 5,068 | 5,136 | 146,200 |
| 2023/10/18 | 5,201 | 5,226 | 5,126 | 5,153 | 159,500 |
| 2023/10/17 | 5,158 | 5,227 | 5,158 | 5,186 | 123,800 |
| 2023/10/16 | 5,151 | 5,173 | 5,117 | 5,136 | 147,200 |
| 2023/10/13 | 5,188 | 5,272 | 5,178 | 5,189 | 129,200 |
| 2023/10/12 | 5,193 | 5,260 | 5,193 | 5,239 | 142,600 |
| 2023/10/11 | 5,206 | 5,216 | 5,167 | 5,167 | 163,200 |
| 2023/10/10 | 5,186 | 5,247 | 5,158 | 5,213 | 187,000 |
| 2023/10/06 | 5,045 | 5,136 | 5,044 | 5,103 | 189,500 |
| 2023/10/05 | 4,964 | 5,061 | 4,962 | 5,044 | 164,900 |
| 2023/10/04 | 5,055 | 5,073 | 4,950 | 4,963 | 155,900 |
| 2023/10/03 | 5,148 | 5,161 | 5,067 | 5,098 | 153,200 |
| 2023/10/02 | 5,197 | 5,229 | 5,148 | 5,157 | 146,900 |
| 2023/09/29 | 5,248 | 5,248 | 5,162 | 5,171 | 195,400 |
| 2023/09/28 | 5,202 | 5,277 | 5,192 | 5,229 | 135,000 |
| 2023/09/27 | 5,290 | 5,341 | 5,241 | 5,323 | 148,800 |
| 2023/09/26 | 5,296 | 5,331 | 5,271 | 5,315 | 138,100 |
| 2023/09/25 | 5,344 | 5,397 | 5,244 | 5,273 | 122,200 |
| 2023/09/22 | 5,230 | 5,272 | 5,203 | 5,244 | 182,600 |
| 2023/09/21 | 5,373 | 5,400 | 5,282 | 5,289 | 179,700 |
| 2023/09/20 | 5,400 | 5,429 | 5,381 | 5,384 | 212,200 |
| 2023/09/19 | 5,295 | 5,388 | 5,290 | 5,382 | 194,000 |
| 2023/09/15 | 5,263 | 5,330 | 5,258 | 5,304 | 207,400 |
| 2023/09/14 | 5,237 | 5,274 | 5,202 | 5,259 | 117,900 |
| 2023/09/13 | 5,215 | 5,235 | 5,176 | 5,216 | 156,100 |
| 2023/09/12 | 5,216 | 5,236 | 5,188 | 5,210 | 162,000 |
| 2023/09/11 | 5,191 | 5,202 | 5,146 | 5,176 | 104,000 |
| 2023/09/08 | 5,180 | 5,241 | 5,152 | 5,159 | 222,100 |
| 2023/09/07 | 5,225 | 5,259 | 5,199 | 5,201 | 207,100 |
| 2023/09/06 | 5,259 | 5,268 | 5,211 | 5,214 | 210,700 |
| 2023/09/05 | 5,276 | 5,295 | 5,238 | 5,284 | 160,700 |
| 2023/09/04 | 5,141 | 5,264 | 5,138 | 5,260 | 161,400 |
| 2023/09/01 | 5,084 | 5,145 | 5,056 | 5,141 | 112,100 |
| 2023/08/31 | 5,072 | 5,103 | 5,064 | 5,084 | 212,400 |
| 2023/08/30 | 5,043 | 5,095 | 5,035 | 5,088 | 127,000 |
| 2023/08/29 | 5,004 | 5,062 | 4,998 | 5,042 | 157,200 |
| 2023/08/28 | 4,965 | 5,026 | 4,963 | 5,026 | 112,900 |
| 2023/08/25 | 4,940 | 4,988 | 4,930 | 4,960 | 175,800 |
| 2023/08/24 | 4,943 | 4,987 | 4,937 | 4,970 | 93,600 |
| 2023/08/23 | 4,865 | 4,923 | 4,865 | 4,922 | 137,000 |
| 2023/08/22 | 4,948 | 4,960 | 4,881 | 4,960 | 214,500 |
| 2023/08/21 | 4,970 | 4,998 | 4,959 | 4,970 | 152,100 |
| 2023/08/18 | 4,980 | 4,993 | 4,943 | 4,958 | 91,800 |
| 2023/08/17 | 5,031 | 5,031 | 4,948 | 4,980 | 119,000 |
| 2023/08/16 | 5,013 | 5,046 | 5,004 | 5,028 | 102,700 |
| 2023/08/15 | 5,118 | 5,118 | 5,031 | 5,062 | 178,700 |
| 2023/08/14 | 5,100 | 5,152 | 5,078 | 5,101 | 140,000 |
| 2023/08/10 | 5,025 | 5,071 | 5,000 | 5,071 | 138,000 |
| 2023/08/09 | 5,045 | 5,045 | 5,006 | 5,025 | 94,400 |
| 2023/08/08 | 5,001 | 5,023 | 4,991 | 5,014 | 144,200 |
| 2023/08/07 | 4,931 | 5,016 | 4,931 | 5,011 | 191,100 |
| 2023/08/04 | 4,882 | 4,970 | 4,873 | 4,935 | 218,600 |
| 2023/08/03 | 4,910 | 4,918 | 4,841 | 4,880 | 305,800 |
| 2023/08/02 | 4,938 | 4,950 | 4,899 | 4,925 | 196,800 |
| 2023/08/01 | 4,928 | 4,979 | 4,888 | 4,964 | 231,200 |
| 2023/07/31 | 4,930 | 4,956 | 4,894 | 4,925 | 290,000 |
| 2023/07/28 | 4,815 | 4,890 | 4,811 | 4,857 | 202,000 |
| 2023/07/27 | 4,853 | 4,896 | 4,822 | 4,883 | 197,100 |
| 2023/07/26 | 4,862 | 4,884 | 4,802 | 4,873 | 236,300 |
| 2023/07/25 | 4,808 | 4,850 | 4,795 | 4,846 | 139,700 |
| 2023/07/24 | 4,776 | 4,792 | 4,752 | 4,781 | 101,300 |
| 2023/07/21 | 4,740 | 4,767 | 4,735 | 4,744 | 86,300 |
| 2023/07/20 | 4,766 | 4,787 | 4,738 | 4,738 | 92,200 |
| 2023/07/19 | 4,747 | 4,775 | 4,713 | 4,751 | 91,900 |
| 2023/07/18 | 4,693 | 4,735 | 4,674 | 4,726 | 68,500 |
| 2023/07/14 | 4,715 | 4,744 | 4,693 | 4,719 | 132,300 |
| 2023/07/13 | 4,745 | 4,747 | 4,694 | 4,696 | 153,800 |
| 2023/07/12 | 4,753 | 4,766 | 4,711 | 4,733 | 199,800 |
| 2023/07/11 | 4,772 | 4,775 | 4,694 | 4,705 | 167,500 |
| 2023/07/10 | 4,780 | 4,804 | 4,745 | 4,776 | 170,800 |
| 2023/07/07 | 4,747 | 4,811 | 4,724 | 4,775 | 216,600 |
| 2023/07/06 | 4,782 | 4,816 | 4,768 | 4,778 | 181,700 |
| 2023/07/05 | 4,790 | 4,818 | 4,758 | 4,801 | 167,300 |
| 2023/07/04 | 4,803 | 4,819 | 4,769 | 4,790 | 178,800 |
| 2023/07/03 | 4,759 | 4,858 | 4,759 | 4,818 | 170,100 |
| 2023/06/30 | 4,755 | 4,782 | 4,703 | 4,748 | 246,400 |
| 2023/06/29 | 4,690 | 4,726 | 4,660 | 4,690 | 256,700 |
| 2023/06/28 | 4,652 | 4,718 | 4,635 | 4,716 | 208,800 |
| 2023/06/27 | 4,706 | 4,728 | 4,640 | 4,676 | 205,200 |
| 2023/06/26 | 4,725 | 4,757 | 4,683 | 4,691 | 178,300 |
| 2023/06/23 | 4,832 | 4,844 | 4,733 | 4,751 | 197,200 |
| 2023/06/22 | 4,823 | 4,861 | 4,809 | 4,831 | 214,600 |
| 2023/06/21 | 4,793 | 4,860 | 4,793 | 4,810 | 339,500 |
| 2023/06/20 | 4,784 | 4,819 | 4,760 | 4,819 | 278,400 |
| 2023/06/19 | 4,861 | 4,861 | 4,786 | 4,798 | 172,600 |
| 2023/06/16 | 4,844 | 4,852 | 4,810 | 4,834 | 275,500 |
| 2023/06/15 | 4,870 | 4,908 | 4,834 | 4,890 | 184,200 |
| 2023/06/14 | 4,920 | 4,920 | 4,863 | 4,880 | 250,400 |
| 2023/06/13 | 4,918 | 4,919 | 4,850 | 4,875 | 253,600 |
| 2023/06/12 | 4,860 | 4,915 | 4,842 | 4,908 | 196,400 |
| 2023/06/09 | 4,834 | 4,877 | 4,821 | 4,862 | 239,000 |
| 2023/06/08 | 4,843 | 4,877 | 4,824 | 4,834 | 185,900 |
| 2023/06/07 | 4,915 | 4,926 | 4,822 | 4,835 | 192,800 |
| 2023/06/06 | 4,832 | 4,878 | 4,804 | 4,874 | 141,200 |
| 2023/06/05 | 4,855 | 4,921 | 4,830 | 4,902 | 176,200 |
| 2023/06/02 | 4,720 | 4,790 | 4,720 | 4,790 | 165,800 |
| 2023/06/01 | 4,735 | 4,790 | 4,705 | 4,735 | 241,300 |
| 2023/05/31 | 4,770 | 4,775 | 4,720 | 4,720 | 290,100 |
| 2023/05/30 | 4,820 | 4,840 | 4,770 | 4,830 | 163,000 |
| 2023/05/29 | 4,865 | 4,890 | 4,835 | 4,845 | 150,600 |
| 2023/05/26 | 4,915 | 4,925 | 4,840 | 4,845 | 164,700 |
| 2023/05/25 | 4,920 | 4,965 | 4,900 | 4,915 | 130,000 |
| 2023/05/24 | 4,955 | 4,970 | 4,925 | 4,940 | 95,000 |
| 2023/05/23 | 4,985 | 5,010 | 4,940 | 4,965 | 167,700 |
| 2023/05/22 | 4,950 | 4,995 | 4,950 | 4,990 | 135,500 |
| 2023/05/19 | 5,030 | 5,050 | 4,955 | 4,970 | 162,900 |
| 2023/05/18 | 5,070 | 5,090 | 5,000 | 5,030 | 225,800 |
| 2023/05/17 | 5,150 | 5,180 | 5,040 | 5,060 | 225,900 |
| 2023/05/16 | 5,120 | 5,140 | 5,080 | 5,130 | 153,700 |
| 2023/05/15 | 5,000 | 5,110 | 4,995 | 5,090 | 121,000 |
| 2023/05/12 | 5,030 | 5,090 | 4,945 | 4,975 | 258,200 |
| 2023/05/11 | 5,020 | 5,140 | 4,980 | 5,030 | 382,400 |
| 2023/05/10 | 4,885 | 5,170 | 4,860 | 5,090 | 644,300 |
| 2023/05/09 | 4,825 | 4,915 | 4,815 | 4,855 | 244,600 |
| 2023/05/08 | 4,785 | 4,865 | 4,785 | 4,845 | 106,300 |
| 2023/05/02 | 4,885 | 4,905 | 4,800 | 4,840 | 156,900 |
| 2023/05/01 | 4,820 | 4,875 | 4,820 | 4,865 | 109,600 |
| 2023/04/28 | 4,790 | 4,820 | 4,740 | 4,780 | 174,800 |
| 2023/04/27 | 4,715 | 4,715 | 4,675 | 4,680 | 97,700 |
| 2023/04/26 | 4,730 | 4,740 | 4,690 | 4,720 | 184,500 |
| 2023/04/25 | 4,790 | 4,810 | 4,750 | 4,760 | 154,600 |
| 2023/04/24 | 4,735 | 4,765 | 4,725 | 4,740 | 97,400 |
| 2023/04/21 | 4,755 | 4,770 | 4,725 | 4,740 | 120,900 |
| 2023/04/20 | 4,730 | 4,775 | 4,715 | 4,745 | 98,800 |
| 2023/04/19 | 4,695 | 4,780 | 4,695 | 4,780 | 129,400 |
| 2023/04/18 | 4,675 | 4,730 | 4,670 | 4,710 | 156,100 |
| 2023/04/17 | 4,705 | 4,705 | 4,645 | 4,665 | 123,900 |
| 2023/04/14 | 4,655 | 4,710 | 4,650 | 4,670 | 157,800 |
| 2023/04/13 | 4,660 | 4,680 | 4,625 | 4,645 | 140,800 |
| 2023/04/12 | 4,700 | 4,750 | 4,665 | 4,685 | 177,900 |
| 2023/04/11 | 4,710 | 4,735 | 4,645 | 4,655 | 116,700 |
| 2023/04/10 | 4,685 | 4,695 | 4,620 | 4,640 | 82,600 |
| 2023/04/07 | 4,655 | 4,670 | 4,635 | 4,645 | 118,000 |
| 2023/04/06 | 4,675 | 4,675 | 4,595 | 4,615 | 343,900 |
| 2023/04/05 | 4,920 | 4,950 | 4,715 | 4,740 | 356,500 |
| 2023/04/04 | 5,020 | 5,050 | 4,985 | 5,020 | 190,200 |
| 2023/04/03 | 4,930 | 4,960 | 4,905 | 4,950 | 120,000 |
| 2023/03/31 | 4,910 | 4,975 | 4,895 | 4,905 | 147,000 |
| 2023/03/30 | 4,860 | 4,860 | 4,805 | 4,850 | 150,100 |
| 2023/03/29 | 4,880 | 4,915 | 4,830 | 4,915 | 183,500 |
| 2023/03/28 | 4,915 | 4,920 | 4,800 | 4,855 | 166,700 |
| 2023/03/27 | 4,815 | 4,885 | 4,810 | 4,870 | 86,300 |
| 2023/03/24 | 4,785 | 4,805 | 4,760 | 4,770 | 110,100 |
| 2023/03/23 | 4,780 | 4,825 | 4,735 | 4,810 | 123,800 |
| 2023/03/22 | 4,850 | 4,860 | 4,825 | 4,830 | 142,300 |
| 2023/03/20 | 4,850 | 4,850 | 4,745 | 4,750 | 141,700 |
| 2023/03/17 | 4,900 | 4,925 | 4,840 | 4,895 | 194,800 |
| 2023/03/16 | 4,825 | 4,900 | 4,785 | 4,885 | 175,200 |
| 2023/03/15 | 4,985 | 5,000 | 4,910 | 4,955 | 128,100 |
| 2023/03/14 | 4,970 | 4,970 | 4,860 | 4,915 | 130,000 |
| 2023/03/13 | 5,010 | 5,080 | 4,955 | 5,040 | 241,300 |
| 2023/03/10 | 5,100 | 5,100 | 5,050 | 5,060 | 393,700 |
| 2023/03/09 | 5,170 | 5,190 | 5,080 | 5,140 | 291,300 |
| 2023/03/08 | 5,070 | 5,150 | 5,070 | 5,130 | 103,400 |
| 2023/03/07 | 5,070 | 5,140 | 5,060 | 5,070 | 116,700 |
| 2023/03/06 | 5,120 | 5,150 | 5,100 | 5,100 | 99,800 |
| 2023/03/03 | 5,080 | 5,170 | 5,080 | 5,130 | 166,400 |
| 2023/03/02 | 5,090 | 5,170 | 5,030 | 5,070 | 190,200 |
| 2023/03/01 | 4,990 | 5,010 | 4,940 | 4,975 | 97,300 |
| 2023/02/28 | 5,030 | 5,050 | 4,960 | 5,010 | 122,700 |
| 2023/02/27 | 4,990 | 5,040 | 4,970 | 5,040 | 70,100 |
| 2023/02/24 | 4,995 | 5,000 | 4,935 | 5,000 | 107,600 |
| 2023/02/22 | 4,920 | 5,030 | 4,920 | 4,965 | 215,500 |
| 2023/02/21 | 4,860 | 4,945 | 4,825 | 4,925 | 205,600 |
| 2023/02/20 | 4,930 | 4,940 | 4,840 | 4,840 | 100,200 |
| 2023/02/17 | 4,905 | 4,925 | 4,865 | 4,905 | 139,800 |
| 2023/02/16 | 4,920 | 4,935 | 4,880 | 4,925 | 166,800 |
| 2023/02/15 | 5,030 | 5,050 | 4,915 | 4,970 | 111,800 |
| 2023/02/14 | 5,080 | 5,090 | 4,995 | 5,000 | 77,800 |
| 2023/02/13 | 4,975 | 5,070 | 4,975 | 5,000 | 60,200 |
| 2023/02/10 | 4,940 | 5,010 | 4,925 | 4,955 | 134,500 |
| 2023/02/09 | 4,935 | 4,990 | 4,915 | 4,975 | 204,400 |
| 2023/02/08 | 4,995 | 5,030 | 4,975 | 5,000 | 68,200 |
| 2023/02/07 | 5,030 | 5,030 | 4,975 | 5,000 | 103,200 |
| 2023/02/06 | 5,030 | 5,070 | 4,940 | 5,030 | 130,300 |
| 2023/02/03 | 5,090 | 5,110 | 4,995 | 5,020 | 75,400 |
| 2023/02/02 | 5,140 | 5,190 | 5,090 | 5,110 | 105,000 |
| 2023/02/01 | 5,150 | 5,220 | 5,110 | 5,130 | 151,800 |
| 2023/01/31 | 5,100 | 5,340 | 5,080 | 5,090 | 374,200 |
| 2023/01/30 | 4,735 | 5,350 | 4,610 | 5,110 | 580,200 |
| 2023/01/27 | 4,800 | 4,805 | 4,700 | 4,745 | 109,200 |
| 2023/01/26 | 4,800 | 4,825 | 4,770 | 4,805 | 91,600 |
| 2023/01/25 | 4,760 | 4,835 | 4,740 | 4,810 | 97,700 |
| 2023/01/24 | 4,715 | 4,755 | 4,710 | 4,755 | 75,500 |
| 2023/01/23 | 4,730 | 4,730 | 4,685 | 4,720 | 92,800 |
| 2023/01/20 | 4,695 | 4,700 | 4,650 | 4,675 | 64,700 |
| 2023/01/19 | 4,765 | 4,800 | 4,705 | 4,715 | 86,000 |
| 2023/01/18 | 4,730 | 4,760 | 4,665 | 4,720 | 82,200 |
| 2023/01/17 | 4,610 | 4,695 | 4,610 | 4,675 | 106,600 |
| 2023/01/16 | 4,575 | 4,630 | 4,560 | 4,600 | 73,800 |
| 2023/01/13 | 4,600 | 4,620 | 4,560 | 4,590 | 92,400 |
| 2023/01/12 | 4,695 | 4,705 | 4,655 | 4,655 | 78,100 |
| 2023/01/11 | 4,655 | 4,710 | 4,645 | 4,695 | 75,300 |
| 2023/01/10 | 4,615 | 4,650 | 4,590 | 4,640 | 128,800 |
| 2023/01/06 | 4,600 | 4,615 | 4,540 | 4,565 | 159,600 |
| 2023/01/05 | 4,640 | 4,645 | 4,570 | 4,630 | 110,600 |
| 2023/01/04 | 4,760 | 4,790 | 4,645 | 4,650 | 124,500 |