9664 (株)御園座の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,000	2,010	2,000	2,010	400	2,010
2021-12-29	1,995	2,010	1,995	2,000	1,100	2,000
2021-12-28	1,981	2,000	1,981	1,995	2,800	1,995
2021-12-27	1,999	2,000	1,974	1,981	2,700	1,981
2021-12-24	2,000	2,008	1,980	1,999	3,000	1,999
2021-12-23	2,001	2,002	2,000	2,000	1,500	2,000
2021-12-22	2,002	2,020	2,000	2,000	3,500	2,000
2021-12-21	2,002	2,014	2,000	2,000	1,700	2,000
2021-12-20	2,017	2,017	2,002	2,002	1,400	2,002
2021-12-17	2,015	2,038	2,010	2,017	1,400	2,017
2021-12-16	2,030	2,031	2,017	2,017	900	2,017
2021-12-15	2,030	2,034	2,017	2,034	800	2,034
2021-12-14	2,033	2,038	2,030	2,030	1,000	2,030
2021-12-13	2,050	2,050	2,031	2,044	600	2,044
2021-12-10	2,050	2,077	2,041	2,050	800	2,050
2021-12-09	2,030	2,050	2,030	2,050	1,000	2,050
2021-12-08	2,040	2,040	2,021	2,040	2,200	2,040
2021-12-07	2,110	2,110	2,016	2,040	1,100	2,040
2021-12-06	2,071	2,081	2,010	2,010	2,300	2,010
2021-12-03	2,100	2,100	2,081	2,081	1,300	2,081
2021-12-02	2,100	2,120	2,083	2,100	1,200	2,100
2021-12-01	2,138	2,138	2,080	2,082	1,500	2,082
2021-11-30	2,150	2,155	2,100	2,138	3,400	2,138
2021-11-29	2,150	2,154	2,130	2,150	600	2,150
2021-11-26	2,150	2,151	2,133	2,150	800	2,150
2021-11-25	2,152	2,152	2,152	2,152	100	2,152
2021-11-24	2,157	2,157	2,126	2,154	300	2,154
2021-11-22	2,131	2,159	2,130	2,159	1,000	2,159
2021-11-19	2,130	2,159	2,130	2,130	1,500	2,130
2021-11-18	2,130	2,169	2,130	2,130	1,300	2,130
2021-11-17	2,130	2,170	2,130	2,130	2,200	2,130
2021-11-16	2,127	2,135	2,127	2,130	900	2,130
2021-11-15	2,150	2,172	2,107	2,172	1,100	2,172
2021-11-12	2,150	2,179	2,140	2,141	1,700	2,141
2021-11-11	2,152	2,152	2,127	2,148	1,000	2,148
2021-11-10	2,155	2,155	2,152	2,152	500	2,152
2021-11-09	2,157	2,157	2,155	2,155	300	2,155
2021-11-08	2,190	2,190	2,150	2,157	1,700	2,157
2021-11-05	2,193	2,193	2,190	2,190	300	2,190
2021-11-04	2,162	2,163	2,155	2,155	700	2,155
2021-11-02	2,160	2,198	2,160	2,161	700	2,161
2021-11-01	2,161	2,161	2,160	2,161	600	2,161
2021-10-29	2,160	2,188	2,160	2,160	1,300	2,160
2021-10-28	2,160	2,197	2,160	2,166	600	2,166
2021-10-27	2,193	2,193	2,165	2,165	1,100	2,165
2021-10-26	2,170	2,199	2,166	2,171	1,000	2,171
2021-10-25	2,208	2,208	2,200	2,200	600	2,200
2021-10-22	2,179	2,179	2,161	2,179	500	2,179
2021-10-21	2,230	2,230	2,153	2,179	2,000	2,179
2021-10-20	2,215	2,215	2,215	2,215	100	2,215
2021-10-19	2,220	2,238	2,154	2,238	2,400	2,238
2021-10-18	2,247	2,247	2,215	2,220	400	2,220
2021-10-15	-	-	-	2,249	-	2,249
2021-10-14	2,249	2,249	2,249	2,249	100	2,249
2021-10-13	2,254	2,254	2,254	2,254	100	2,254
2021-10-12	2,222	2,222	2,216	2,216	1,000	2,216
2021-10-11	2,212	2,250	2,212	2,250	1,100	2,250
2021-10-08	2,220	2,220	2,212	2,212	400	2,212
2021-10-07	2,249	2,259	2,213	2,216	500	2,216
2021-10-06	2,248	2,248	2,220	2,240	400	2,240
2021-10-05	2,210	2,210	2,210	2,210	100	2,210
2021-10-04	2,235	2,244	2,200	2,210	1,400	2,210
2021-10-01	2,213	2,213	2,201	2,202	400	2,202
2021-09-30	2,202	2,283	2,200	2,200	2,100	2,200
2021-09-29	2,220	2,236	2,200	2,236	1,000	2,236
2021-09-28	2,230	2,237	2,229	2,237	500	2,237
2021-09-27	2,233	2,239	2,188	2,230	1,200	2,230
2021-09-24	2,230	2,230	2,230	2,230	200	2,230
2021-09-22	2,210	2,210	2,136	2,180	1,300	2,180
2021-09-21	2,210	2,229	2,129	2,229	1,500	2,229
2021-09-17	2,210	2,210	2,210	2,210	100	2,210
2021-09-16	2,201	2,201	2,190	2,190	400	2,190
2021-09-15	2,191	2,219	2,191	2,218	400	2,218
2021-09-14	2,200	2,220	2,200	2,220	400	2,220
2021-09-13	2,182	2,239	2,182	2,200	1,100	2,200
2021-09-10	2,200	2,227	2,185	2,227	1,200	2,227
2021-09-09	2,227	2,227	2,227	2,227	100	2,227
2021-09-08	2,204	2,205	2,200	2,200	1,200	2,200
2021-09-07	2,200	2,230	2,200	2,230	1,100	2,230
2021-09-06	2,200	2,200	2,200	2,200	400	2,200
2021-09-03	2,219	2,219	2,181	2,181	1,000	2,181
2021-09-02	2,218	2,218	2,217	2,217	200	2,217
2021-09-01	2,156	2,219	2,156	2,219	500	2,219
2021-08-31	2,185	2,185	2,131	2,183	1,200	2,183
2021-08-30	2,196	2,196	2,185	2,185	300	2,185
2021-08-27	2,166	2,180	2,110	2,180	2,100	2,180
2021-08-26	2,161	2,211	2,161	2,200	600	2,200
2021-08-25	2,151	2,157	2,151	2,153	300	2,153
2021-08-24	2,200	2,200	2,200	2,200	100	2,200
2021-08-23	2,167	2,170	2,100	2,150	2,100	2,150
2021-08-20	2,200	2,210	2,160	2,166	2,500	2,166
2021-08-19	2,215	2,230	2,215	2,230	200	2,230
2021-08-18	2,216	2,259	2,216	2,230	600	2,230
2021-08-17	2,227	2,259	2,227	2,259	300	2,259
2021-08-16	2,210	2,225	2,210	2,225	600	2,225
2021-08-13	2,250	2,250	2,221	2,227	300	2,227
2021-08-12	2,250	2,250	2,221	2,250	300	2,250
2021-08-11	2,279	2,279	2,250	2,250	300	2,250
2021-08-10	2,251	2,251	2,202	2,202	1,000	2,202
2021-08-06	2,270	2,270	2,253	2,253	200	2,253
2021-08-05	2,250	2,252	2,201	2,251	800	2,251
2021-08-04	2,259	2,259	2,255	2,255	200	2,255
2021-08-03	2,250	2,253	2,250	2,253	600	2,253
2021-08-02	2,250	2,252	2,250	2,252	400	2,252
2021-07-30	2,260	2,300	2,260	2,300	400	2,300
2021-07-29	2,280	2,280	2,270	2,270	300	2,270
2021-07-28	2,338	2,338	2,290	2,290	700	2,290
2021-07-27	2,290	2,300	2,290	2,300	200	2,300
2021-07-26	2,292	2,305	2,290	2,290	500	2,290
2021-07-21	2,400	2,400	2,270	2,290	1,200	2,290
2021-07-20	2,211	2,300	2,211	2,300	500	2,300
2021-07-19	2,380	2,380	2,280	2,280	300	2,280
2021-07-16	-	-	-	2,330	-	2,330
2021-07-15	2,330	2,330	2,330	2,330	200	2,330
2021-07-14	2,289	2,330	2,289	2,330	200	2,330
2021-07-13	2,320	2,370	2,250	2,289	1,200	2,289
2021-07-12	2,310	2,318	2,310	2,316	300	2,316
2021-07-09	2,301	2,301	2,151	2,294	1,900	2,294
2021-07-08	2,310	2,310	2,305	2,305	600	2,305
2021-07-07	-	-	-	2,314	-	2,314
2021-07-06	2,350	2,350	2,304	2,314	1,100	2,314
2021-07-05	2,337	2,344	2,301	2,301	400	2,301
2021-07-02	2,344	2,344	2,290	2,337	1,300	2,337
2021-07-01	2,310	2,310	2,280	2,280	1,000	2,280
2021-06-30	2,408	2,408	2,260	2,309	2,200	2,309
2021-06-29	2,270	2,275	2,270	2,275	500	2,275
2021-06-28	2,200	2,270	2,150	2,270	700	2,270
2021-06-25	2,200	2,200	2,181	2,181	700	2,181
2021-06-24	2,240	2,240	2,230	2,230	400	2,230
2021-06-23	2,240	2,240	2,240	2,240	100	2,240
2021-06-22	2,230	2,249	2,230	2,249	200	2,249
2021-06-21	-	-	-	2,230	-	2,230
2021-06-18	-	-	-	2,230	-	2,230
2021-06-17	2,265	2,270	2,230	2,230	500	2,230
2021-06-16	2,260	2,260	2,200	2,260	1,000	2,260
2021-06-15	2,230	2,231	2,100	2,210	4,200	2,210
2021-06-14	2,226	2,228	2,226	2,228	200	2,228
2021-06-11	2,223	2,250	2,220	2,220	1,100	2,220
2021-06-10	2,220	2,220	2,220	2,220	600	2,220
2021-06-09	2,245	2,245	2,245	2,245	100	2,245
2021-06-08	2,171	2,245	2,170	2,245	400	2,245
2021-06-07	2,235	2,235	2,200	2,200	1,000	2,200
2021-06-04	2,235	2,235	2,232	2,232	300	2,232
2021-06-03	2,216	2,235	2,213	2,235	500	2,235
2021-06-02	2,270	2,270	2,136	2,169	1,800	2,169
2021-06-01	2,210	2,210	2,210	2,210	300	2,210
2021-05-31	2,255	2,255	2,200	2,205	1,200	2,205
2021-05-28	2,268	2,268	2,250	2,260	600	2,260
2021-05-27	2,170	2,180	2,131	2,131	700	2,131
2021-05-26	2,215	2,215	2,170	2,170	400	2,170
2021-05-25	2,214	2,214	2,214	2,214	200	2,214
2021-05-24	-	-	-	2,216	-	2,216
2021-05-21	2,229	2,229	2,216	2,216	400	2,216
2021-05-20	2,138	2,188	2,138	2,188	200	2,188
2021-05-19	2,136	2,138	2,136	2,136	600	2,136
2021-05-18	2,150	2,150	2,148	2,148	400	2,148
2021-05-17	2,290	2,290	2,200	2,200	700	2,200
2021-05-14	2,150	2,165	2,150	2,165	500	2,165
2021-05-13	2,100	2,100	2,100	2,100	300	2,100
2021-05-12	2,100	2,150	2,100	2,148	300	2,148
2021-05-11	2,110	2,110	2,100	2,100	600	2,100
2021-05-10	2,150	2,150	2,110	2,110	600	2,110
2021-05-07	2,175	2,175	2,150	2,150	400	2,150
2021-05-06	2,091	2,100	2,091	2,100	500	2,100
2021-04-30	2,100	2,100	2,100	2,100	1,100	2,100
2021-04-28	2,100	2,135	2,070	2,130	700	2,130
2021-04-27	2,100	2,100	2,100	2,100	100	2,100
2021-04-26	2,090	2,129	2,090	2,100	500	2,100
2021-04-23	2,071	2,071	2,062	2,063	1,000	2,063
2021-04-22	2,140	2,140	2,135	2,135	300	2,135
2021-04-21	2,135	2,135	2,135	2,135	100	2,135
2021-04-20	2,145	2,145	2,143	2,143	200	2,143
2021-04-19	2,100	2,100	2,100	2,100	200	2,100
2021-04-16	2,111	2,111	2,110	2,110	200	2,110
2021-04-15	2,099	2,159	2,061	2,061	1,400	2,061
2021-04-14	2,050	2,100	2,033	2,099	400	2,099
2021-04-13	2,050	2,050	2,050	2,050	500	2,050
2021-04-12	2,071	2,071	2,031	2,069	900	2,069
2021-04-09	2,040	2,071	2,040	2,071	900	2,071
2021-04-08	2,060	2,060	2,036	2,036	1,300	2,036
2021-04-07	2,090	2,100	2,060	2,060	1,600	2,060
2021-04-06	2,120	2,145	2,064	2,090	2,200	2,090
2021-04-05	2,160	2,160	2,051	2,099	3,300	2,099
2021-04-02	2,172	2,172	2,150	2,165	1,400	2,165
2021-04-01	2,210	2,210	2,172	2,172	800	2,172
2021-03-31	2,200	2,250	2,200	2,249	1,500	2,249
2021-03-30	2,300	2,300	2,170	2,250	2,800	2,250
2021-03-29	2,432	2,478	2,395	2,408	2,900	2,408
2021-03-26	2,450	2,489	2,431	2,431	900	2,431
2021-03-25	2,495	2,495	2,440	2,440	900	2,440
2021-03-24	2,495	2,495	2,390	2,489	2,300	2,489
2021-03-23	2,500	2,585	2,473	2,473	2,500	2,473
2021-03-22	2,500	2,500	2,480	2,500	1,100	2,500
2021-03-19	2,500	2,500	2,500	2,500	2,000	2,500
2021-03-18	2,498	2,500	2,498	2,500	1,300	2,500
2021-03-17	2,485	2,500	2,460	2,466	800	2,466
2021-03-16	2,450	2,495	2,450	2,495	700	2,495
2021-03-15	2,500	2,500	2,451	2,480	1,100	2,480
2021-03-12	2,499	2,499	2,498	2,498	200	2,498
2021-03-11	2,460	2,495	2,460	2,495	500	2,495
2021-03-10	2,500	2,500	2,450	2,450	2,500	2,450
2021-03-09	2,498	2,500	2,497	2,498	1,400	2,498
2021-03-08	2,470	2,495	2,470	2,495	900	2,495
2021-03-05	2,480	2,480	2,450	2,470	700	2,470
2021-03-04	2,476	2,485	2,467	2,485	800	2,485
2021-03-03	2,470	2,480	2,470	2,470	2,000	2,470
2021-03-02	2,407	2,470	2,390	2,470	2,000	2,470
2021-03-01	2,401	2,430	2,401	2,407	1,000	2,407
2021-02-26	2,480	2,480	2,380	2,382	2,400	2,382
2021-02-25	2,401	2,490	2,401	2,470	1,400	2,470
2021-02-24	2,400	2,460	2,400	2,400	1,700	2,400
2021-02-22	2,350	2,400	2,333	2,400	800	2,400
2021-02-19	2,390	2,470	2,350	2,350	3,600	2,350
2021-02-18	2,350	2,380	2,350	2,370	500	2,370
2021-02-17	2,348	2,350	2,299	2,350	800	2,350
2021-02-16	2,350	2,400	2,250	2,300	4,500	2,300
2021-02-15	2,200	2,270	2,195	2,250	2,900	2,250
2021-02-12	2,188	2,200	2,156	2,199	1,900	2,199
2021-02-10	2,110	2,140	2,110	2,140	1,000	2,140
2021-02-09	2,101	2,118	2,090	2,111	900	2,111
2021-02-08	2,110	2,156	2,066	2,110	2,800	2,110
2021-02-05	2,055	2,103	2,055	2,099	700	2,099
2021-02-04	2,085	2,085	2,053	2,053	300	2,053
2021-02-03	2,035	2,085	2,033	2,085	1,500	2,085
2021-02-02	2,089	2,089	2,037	2,037	300	2,037
2021-02-01	2,039	2,080	2,039	2,039	900	2,039
2021-01-29	2,012	2,013	2,012	2,012	300	2,012
2021-01-28	2,001	2,001	2,001	2,001	100	2,001
2021-01-27	2,003	2,026	2,000	2,026	600	2,026
2021-01-26	2,028	2,030	2,001	2,001	500	2,001
2021-01-25	2,028	2,028	2,028	2,028	200	2,028
2021-01-22	1,999	2,030	1,925	2,030	2,700	2,030
2021-01-21	1,922	1,990	1,922	1,990	2,500	1,990
2021-01-20	1,911	1,922	1,911	1,922	500	1,922
2021-01-19	1,937	1,938	1,935	1,938	1,100	1,938
2021-01-18	1,938	1,938	1,936	1,937	600	1,937
2021-01-15	1,916	1,920	1,916	1,916	600	1,916
2021-01-14	1,939	1,939	1,910	1,916	300	1,916
2021-01-13	1,900	1,940	1,900	1,905	500	1,905
2021-01-12	1,925	1,925	1,900	1,900	800	1,900
2021-01-08	1,905	1,925	1,903	1,925	500	1,925
2021-01-07	1,898	1,925	1,890	1,917	1,000	1,917
2021-01-06	1,925	1,925	1,888	1,888	1,000	1,888
2021-01-05	1,900	1,926	1,881	1,926	1,300	1,926
2021-01-04	1,921	1,921	1,860	1,900	1,800	1,900

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 [2021年度]

9664 (株)御園座の時系列データ [2021年度]