9664 (株)御園座の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,920	1,950	1,917	1,921	900	1,921
2020-12-29	1,948	1,948	1,944	1,944	300	1,944
2020-12-28	1,948	1,948	1,918	1,918	900	1,918
2020-12-25	1,922	1,939	1,920	1,930	1,200	1,930
2020-12-24	1,930	1,945	1,922	1,930	1,400	1,930
2020-12-23	1,917	1,970	1,917	1,930	1,200	1,930
2020-12-22	1,966	1,966	1,930	1,930	2,200	1,930
2020-12-21	1,944	1,967	1,940	1,967	2,500	1,967
2020-12-18	1,970	1,980	1,967	1,967	1,700	1,967
2020-12-17	1,975	1,975	1,970	1,970	600	1,970
2020-12-16	1,984	1,984	1,970	1,970	800	1,970
2020-12-15	1,968	1,984	1,968	1,970	1,800	1,970
2020-12-14	1,998	1,998	1,975	1,976	1,800	1,976
2020-12-11	1,971	1,998	1,969	1,998	2,600	1,998
2020-12-10	1,981	1,987	1,975	1,975	2,700	1,975
2020-12-09	1,979	1,997	1,979	1,981	1,300	1,981
2020-12-08	1,995	1,999	1,978	1,982	2,000	1,982
2020-12-07	1,992	2,000	1,983	2,000	2,900	2,000
2020-12-04	1,999	1,999	1,998	1,999	900	1,999
2020-12-03	1,981	1,997	1,981	1,997	400	1,997
2020-12-02	1,995	2,000	1,995	1,995	2,200	1,995
2020-12-01	1,981	2,004	1,981	1,985	1,200	1,985
2020-11-30	1,989	2,005	1,984	2,004	1,900	2,004
2020-11-27	1,982	2,010	1,982	2,005	2,700	2,005
2020-11-26	1,999	2,009	1,998	2,000	800	2,000
2020-11-25	1,999	2,020	1,980	1,981	2,600	1,981
2020-11-24	2,000	2,009	1,981	1,985	1,300	1,985
2020-11-20	2,000	2,000	1,971	2,000	800	2,000
2020-11-19	1,978	2,000	1,978	2,000	1,600	2,000
2020-11-18	2,000	2,000	1,996	2,000	400	2,000
2020-11-17	2,018	2,018	2,017	2,018	800	2,018
2020-11-16	1,990	2,000	1,980	2,000	1,100	2,000
2020-11-13	2,000	2,000	1,990	1,990	1,000	1,990
2020-11-12	2,005	2,005	2,001	2,001	400	2,001
2020-11-11	2,000	2,018	1,996	2,017	1,200	2,017
2020-11-10	2,000	2,010	2,000	2,010	1,400	2,010
2020-11-09	2,000	2,000	1,980	1,980	900	1,980
2020-11-06	2,000	2,000	1,990	2,000	1,400	2,000
2020-11-05	1,998	2,000	1,998	2,000	500	2,000
2020-11-04	2,000	2,019	1,998	1,998	1,200	1,998
2020-11-02	2,018	2,020	2,000	2,000	1,200	2,000
2020-10-30	2,000	2,000	2,000	2,000	500	2,000
2020-10-29	2,020	2,020	2,002	2,002	200	2,002
2020-10-28	2,020	2,020	2,020	2,020	400	2,020
2020-10-27	2,006	2,020	2,000	2,000	1,600	2,000
2020-10-26	2,007	2,020	2,007	2,020	700	2,020
2020-10-23	2,019	2,019	2,005	2,005	1,000	2,005
2020-10-22	2,011	2,017	2,010	2,017	800	2,017
2020-10-21	2,019	2,019	2,007	2,009	900	2,009
2020-10-20	2,012	2,019	2,012	2,019	400	2,019
2020-10-19	2,020	2,020	2,011	2,016	1,500	2,016
2020-10-16	2,049	2,065	2,015	2,065	2,400	2,065
2020-10-15	-	-	-	2,049	-	2,049
2020-10-14	2,049	2,049	2,049	2,049	200	2,049
2020-10-13	2,020	2,050	2,020	2,025	600	2,025
2020-10-12	2,017	2,018	2,017	2,018	300	2,018
2020-10-09	2,013	2,019	2,013	2,013	800	2,013
2020-10-08	2,020	2,020	2,020	2,020	400	2,020
2020-10-07	2,020	2,020	2,013	2,019	300	2,019
2020-10-06	2,020	2,020	2,006	2,020	1,200	2,020
2020-10-05	2,029	2,030	2,020	2,021	1,300	2,021
2020-10-02	2,001	2,030	2,000	2,020	2,000	2,020
2020-09-30	2,000	2,029	2,000	2,000	700	2,000
2020-09-29	2,010	2,010	2,000	2,010	2,300	2,010
2020-09-28	2,010	2,010	2,009	2,009	1,200	2,009
2020-09-25	2,030	2,030	2,010	2,010	1,200	2,010
2020-09-24	2,031	2,031	2,003	2,003	1,200	2,003
2020-09-23	2,090	2,090	2,031	2,031	2,700	2,031
2020-09-18	2,097	2,100	2,090	2,090	900	2,090
2020-09-17	2,101	2,148	2,098	2,147	500	2,147
2020-09-16	2,120	2,130	2,120	2,130	500	2,130
2020-09-15	2,140	2,140	2,050	2,130	1,500	2,130
2020-09-14	2,150	2,150	2,140	2,140	400	2,140
2020-09-11	2,100	2,149	2,100	2,149	200	2,149
2020-09-10	2,160	2,170	2,140	2,170	300	2,170
2020-09-09	2,150	2,150	2,150	2,150	300	2,150
2020-09-08	2,135	2,135	2,080	2,120	1,700	2,120
2020-09-07	2,151	2,151	2,134	2,134	500	2,134
2020-09-04	-	-	-	2,151	-	2,151
2020-09-03	-	-	-	2,151	-	2,151
2020-09-02	-	-	-	2,151	-	2,151
2020-09-01	2,160	2,160	2,151	2,151	500	2,151
2020-08-31	-	-	-	2,160	-	2,160
2020-08-28	2,249	2,249	2,149	2,160	1,100	2,160
2020-08-27	2,200	2,200	2,200	2,200	100	2,200
2020-08-26	2,220	2,222	2,220	2,222	200	2,222
2020-08-25	2,200	2,200	2,200	2,200	100	2,200
2020-08-24	2,200	2,200	2,200	2,200	200	2,200
2020-08-21	2,150	2,150	2,150	2,150	100	2,150
2020-08-20	2,200	2,200	2,200	2,200	300	2,200
2020-08-19	2,221	2,221	2,221	2,221	200	2,221
2020-08-18	2,103	2,190	2,103	2,190	800	2,190
2020-08-17	2,150	2,151	2,150	2,151	200	2,151
2020-08-14	-	-	-	2,180	-	2,180
2020-08-13	2,129	2,180	2,129	2,180	400	2,180
2020-08-12	2,179	2,179	2,179	2,179	100	2,179
2020-08-11	2,160	2,160	2,150	2,150	600	2,150
2020-08-07	-	-	-	2,150	-	2,150
2020-08-06	-	-	-	2,150	-	2,150
2020-08-05	2,150	2,150	2,150	2,150	200	2,150
2020-08-04	-	-	-	2,100	-	2,100
2020-08-03	2,150	2,150	2,100	2,100	400	2,100
2020-07-31	2,151	2,151	2,088	2,100	700	2,100
2020-07-30	2,160	2,230	2,160	2,230	400	2,230
2020-07-29	2,210	2,210	2,210	2,210	100	2,210
2020-07-28	2,230	2,230	2,230	2,230	200	2,230
2020-07-27	-	-	-	2,250	-	2,250
2020-07-22	-	-	-	2,250	-	2,250
2020-07-21	2,210	2,250	2,210	2,250	400	2,250
2020-07-20	2,210	2,260	2,210	2,260	500	2,260
2020-07-17	2,255	2,260	2,250	2,260	600	2,260
2020-07-16	2,255	2,255	2,250	2,250	400	2,250
2020-07-15	2,350	2,350	2,260	2,260	200	2,260
2020-07-14	2,280	2,280	2,260	2,260	200	2,260
2020-07-13	2,300	2,300	2,300	2,300	300	2,300
2020-07-10	-	-	-	2,300	-	2,300
2020-07-09	2,300	2,300	2,300	2,300	100	2,300
2020-07-08	2,251	2,251	2,250	2,250	200	2,250
2020-07-07	2,300	2,300	2,300	2,300	500	2,300
2020-07-06	2,260	2,260	2,250	2,250	400	2,250
2020-07-03	2,270	2,350	2,255	2,310	500	2,310
2020-07-02	2,252	2,300	2,252	2,300	700	2,300
2020-07-01	2,310	2,310	2,250	2,250	400	2,250
2020-06-30	2,280	2,300	2,250	2,300	700	2,300
2020-06-29	2,245	2,350	2,210	2,350	2,200	2,350
2020-06-26	2,260	2,295	2,203	2,295	1,800	2,295
2020-06-25	2,260	2,260	2,260	2,260	300	2,260
2020-06-24	2,260	2,296	2,260	2,296	600	2,296
2020-06-23	2,340	2,340	2,340	2,340	100	2,340
2020-06-22	2,281	2,300	2,281	2,300	200	2,300
2020-06-19	2,308	2,370	2,308	2,325	900	2,325
2020-06-18	2,302	2,350	2,302	2,350	400	2,350
2020-06-17	-	-	-	2,224	-	2,224
2020-06-16	2,224	2,224	2,224	2,224	100	2,224
2020-06-15	2,223	2,223	2,223	2,223	100	2,223
2020-06-12	2,250	2,350	2,202	2,266	1,500	2,266
2020-06-11	2,250	2,500	2,250	2,250	3,800	2,250
2020-06-10	2,250	2,250	2,250	2,250	500	2,250
2020-06-09	2,300	2,300	2,300	2,300	100	2,300
2020-06-08	2,350	2,350	2,250	2,300	1,200	2,300
2020-06-05	2,285	2,447	2,285	2,400	2,400	2,400
2020-06-04	2,225	2,250	2,225	2,250	300	2,250
2020-06-03	2,249	2,250	2,240	2,246	900	2,246
2020-06-02	2,200	2,200	2,199	2,199	200	2,199
2020-06-01	2,214	2,214	2,150	2,150	400	2,150
2020-05-29	2,120	2,124	2,120	2,124	800	2,124
2020-05-28	2,148	2,150	2,130	2,150	1,100	2,150
2020-05-27	2,148	2,148	2,148	2,148	700	2,148
2020-05-26	2,102	2,148	2,102	2,140	2,600	2,140
2020-05-25	2,115	2,115	2,100	2,110	1,300	2,110
2020-05-22	2,110	2,135	2,106	2,106	1,500	2,106
2020-05-21	2,112	2,142	2,112	2,114	1,300	2,114
2020-05-20	2,145	2,150	2,145	2,150	1,000	2,150
2020-05-19	2,149	2,149	2,111	2,112	800	2,112
2020-05-18	2,149	2,149	2,149	2,149	100	2,149
2020-05-15	2,150	2,150	2,100	2,104	2,200	2,104
2020-05-14	2,105	2,150	2,105	2,150	600	2,150
2020-05-13	2,102	2,102	2,100	2,100	300	2,100
2020-05-12	2,130	2,140	2,102	2,110	900	2,110
2020-05-11	2,150	2,190	2,098	2,147	800	2,147
2020-05-08	2,115	2,165	2,115	2,165	700	2,165
2020-05-07	2,150	2,150	2,115	2,115	400	2,115
2020-05-01	2,120	2,200	2,050	2,051	2,000	2,051
2020-04-30	2,100	2,120	2,100	2,120	300	2,120
2020-04-28	2,050	2,050	2,030	2,030	300	2,030
2020-04-27	2,050	2,150	2,000	2,000	3,100	2,000
2020-04-24	-	-	-	2,061	-	2,061
2020-04-23	2,061	2,061	2,061	2,061	100	2,061
2020-04-22	2,040	2,040	2,040	2,040	100	2,040
2020-04-21	2,160	2,160	2,160	2,160	100	2,160
2020-04-20	2,140	2,140	2,140	2,140	100	2,140
2020-04-17	2,060	2,150	2,060	2,150	900	2,150
2020-04-16	2,050	2,050	2,050	2,050	800	2,050
2020-04-15	2,130	2,130	2,050	2,099	700	2,099
2020-04-14	2,100	2,150	2,100	2,130	600	2,130
2020-04-13	2,090	2,090	2,090	2,090	300	2,090
2020-04-10	2,095	2,095	2,075	2,075	600	2,075
2020-04-09	2,095	2,095	2,095	2,095	100	2,095
2020-04-08	2,100	2,100	2,100	2,100	1,100	2,100
2020-04-07	2,100	2,100	2,050	2,050	800	2,050
2020-04-06	2,050	2,100	2,050	2,100	1,900	2,100
2020-04-03	2,100	2,115	2,070	2,070	1,700	2,070
2020-04-02	2,150	2,150	2,126	2,134	1,000	2,134
2020-04-01	2,280	2,280	2,270	2,270	1,600	2,270
2020-03-31	2,300	2,300	2,100	2,155	1,800	2,155
2020-03-30	2,350	2,350	2,255	2,255	1,600	2,255
2020-03-27	2,585	2,590	2,479	2,490	1,300	2,490
2020-03-26	2,500	2,585	2,500	2,585	700	2,585
2020-03-25	2,500	2,590	2,473	2,550	2,300	2,550
2020-03-24	2,490	2,650	2,460	2,460	1,500	2,460
2020-03-23	2,400	2,450	2,400	2,450	800	2,450
2020-03-19	2,350	2,350	2,350	2,350	100	2,350
2020-03-18	2,200	2,478	2,200	2,478	600	2,478
2020-03-17	2,101	2,250	2,100	2,250	1,500	2,250
2020-03-16	2,150	2,300	2,150	2,300	600	2,300
2020-03-13	2,200	2,200	2,001	2,100	1,800	2,100
2020-03-12	2,510	2,510	2,330	2,350	2,200	2,350
2020-03-11	2,560	2,560	2,522	2,522	700	2,522
2020-03-10	2,650	2,650	2,510	2,601	2,300	2,601
2020-03-09	2,651	2,700	2,651	2,699	1,000	2,699
2020-03-06	2,710	2,735	2,600	2,735	1,700	2,735
2020-03-05	2,735	2,735	2,710	2,710	300	2,710
2020-03-04	2,720	2,735	2,720	2,735	200	2,735
2020-03-03	2,730	2,739	2,730	2,734	600	2,734
2020-03-02	2,687	2,729	2,612	2,729	900	2,729
2020-02-28	2,746	2,746	2,700	2,737	900	2,737
2020-02-27	2,750	2,751	2,750	2,750	700	2,750
2020-02-26	2,750	2,799	2,750	2,799	800	2,799
2020-02-25	2,790	2,800	2,750	2,755	1,900	2,755
2020-02-21	2,844	2,844	2,806	2,806	200	2,806
2020-02-20	2,800	2,800	2,800	2,800	500	2,800
2020-02-19	-	-	-	2,810	-	2,810
2020-02-18	2,811	2,811	2,810	2,810	300	2,810
2020-02-17	2,850	2,850	2,803	2,850	500	2,850
2020-02-14	2,830	2,850	2,800	2,850	900	2,850
2020-02-13	2,830	2,830	2,830	2,830	200	2,830
2020-02-12	2,800	2,800	2,800	2,800	200	2,800
2020-02-10	-	-	-	2,800	-	2,800
2020-02-07	2,800	2,800	2,800	2,800	300	2,800
2020-02-06	2,770	2,800	2,770	2,800	1,200	2,800
2020-02-05	2,800	2,800	2,800	2,800	2,000	2,800
2020-02-04	2,800	2,800	2,790	2,790	600	2,790
2020-02-03	2,799	2,800	2,799	2,800	800	2,800
2020-01-31	2,701	2,799	2,701	2,799	2,000	2,799
2020-01-30	2,720	2,750	2,720	2,720	1,300	2,720
2020-01-29	2,800	2,800	2,750	2,750	800	2,750
2020-01-28	2,795	2,800	2,750	2,795	2,500	2,795
2020-01-27	2,800	2,800	2,798	2,798	1,400	2,798
2020-01-24	2,800	2,800	2,795	2,800	1,900	2,800
2020-01-23	2,800	2,800	2,795	2,800	1,300	2,800
2020-01-22	2,800	2,800	2,800	2,800	600	2,800
2020-01-21	2,898	2,898	2,785	2,800	2,400	2,800
2020-01-20	2,879	2,890	2,879	2,890	300	2,890
2020-01-17	2,853	2,879	2,848	2,879	1,700	2,879
2020-01-16	2,890	2,890	2,890	2,890	300	2,890
2020-01-15	2,848	2,898	2,848	2,898	400	2,898
2020-01-14	2,900	2,900	2,849	2,900	2,100	2,900
2020-01-10	2,900	2,900	2,900	2,900	300	2,900
2020-01-09	2,885	2,985	2,876	2,900	2,100	2,900
2020-01-08	2,885	2,885	2,885	2,885	600	2,885
2020-01-07	2,895	2,895	2,885	2,885	500	2,885
2020-01-06	2,889	2,890	2,875	2,879	800	2,879

分割・併合履歴： [2018-09-26]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9664 (株)御園座 の時系列データ [2020年度]

9664 (株)御園座の時系列データ [2020年度]