9664 (株)御園座 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 948 | 949 | 948 | 949 | 2,000 | 9,490 |
| 2000-12-26 | 948 | 948 | 948 | 948 | 1,000 | 9,480 |
| 2000-12-25 | 930 | 948 | 928 | 928 | 3,000 | 9,280 |
| 2000-12-22 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 2000-12-20 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 2000-12-19 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 2000-12-18 | 925 | 925 | 925 | 925 | 3,000 | 9,250 |
| 2000-12-15 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 2000-12-14 | 935 | 978 | 925 | 925 | 11,000 | 9,250 |
| 2000-12-12 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 2000-12-11 | 921 | 921 | 920 | 921 | 8,000 | 9,210 |
| 2000-12-07 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 2000-12-05 | 911 | 911 | 910 | 910 | 5,000 | 9,100 |
| 2000-12-01 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 2000-11-30 | 989 | 989 | 989 | 989 | 2,000 | 9,890 |
| 2000-11-29 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 2000-11-28 | 900 | 910 | 900 | 910 | 3,000 | 9,100 |
| 2000-11-27 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 2000-11-24 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 2000-11-22 | 900 | 900 | 890 | 890 | 8,000 | 8,900 |
| 2000-11-21 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 2000-11-20 | 880 | 900 | 880 | 900 | 4,000 | 9,000 |
| 2000-11-17 | 901 | 901 | 890 | 890 | 12,000 | 8,900 |
| 2000-11-16 | 970 | 970 | 900 | 900 | 3,000 | 9,000 |
| 2000-11-15 | 970 | 980 | 970 | 980 | 8,000 | 9,800 |
| 2000-11-14 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2000-11-13 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2000-11-10 | 980 | 980 | 980 | 980 | 6,000 | 9,800 |
| 2000-11-09 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 2000-11-08 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2000-11-07 | 980 | 990 | 980 | 990 | 11,000 | 9,900 |
| 2000-11-06 | 985 | 985 | 980 | 980 | 5,000 | 9,800 |
| 2000-11-02 | 999 | 999 | 985 | 985 | 9,000 | 9,850 |
| 2000-11-01 | 999 | 999 | 999 | 999 | 8,000 | 9,990 |
| 2000-10-31 | 999 | 999 | 995 | 999 | 4,000 | 9,990 |
| 2000-10-30 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 2000-10-27 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2000-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2000-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 2000-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 10,000 |
| 2000-10-23 | 1,000 | 1,048 | 1,000 | 1,048 | 6,000 | 10,480 |
| 2000-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2000-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2000-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 10,000 |
| 2000-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 10,000 |
| 2000-10-13 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 10,000 |
| 2000-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2000-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2000-10-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2000-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 2000-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 10,500 |
| 2000-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 2000-10-03 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 | 10,500 |
| 2000-09-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 2000-09-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 2000-09-25 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 10,980 |
| 2000-09-22 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 10,980 |
| 2000-09-21 | 1,061 | 1,100 | 1,061 | 1,100 | 2,000 | 11,000 |
| 2000-09-20 | 1,100 | 1,100 | 1,061 | 1,100 | 5,000 | 11,000 |
| 2000-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 2000-09-14 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 11,200 |
| 2000-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 2000-09-08 | 1,140 | 1,140 | 1,100 | 1,100 | 10,000 | 11,000 |
| 2000-09-05 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 11,400 |
| 2000-08-30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 2000-08-29 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 11,400 |
| 2000-08-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 2000-08-24 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 11,400 |
| 2000-08-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 2000-08-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 2000-08-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 2000-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 2000-08-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 2000-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 2000-08-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 2000-08-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 2000-08-10 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 11,500 |
| 2000-08-07 | 1,170 | 1,170 | 1,140 | 1,149 | 14,000 | 11,490 |
| 2000-08-03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 2000-08-01 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 11,400 |
| 2000-07-27 | 1,130 | 1,130 | 1,101 | 1,101 | 6,000 | 11,010 |
| 2000-07-26 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 11,800 |
| 2000-07-25 | 1,151 | 1,151 | 1,150 | 1,150 | 5,000 | 11,500 |
| 2000-07-24 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 11,520 |
| 2000-07-21 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 11,510 |
| 2000-07-19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 2000-07-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 2000-07-12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 2000-07-11 | 1,179 | 1,180 | 1,179 | 1,180 | 5,000 | 11,800 |
| 2000-07-10 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 11,800 |
| 2000-07-07 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 11,800 |
| 2000-07-06 | 1,179 | 1,180 | 1,179 | 1,180 | 2,000 | 11,800 |
| 2000-07-04 | 1,179 | 1,179 | 1,179 | 1,179 | 9,000 | 11,790 |
| 2000-07-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 2000-06-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 2000-06-27 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 11,300 |
| 2000-06-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 2000-06-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 2000-06-22 | 1,178 | 1,180 | 1,178 | 1,178 | 12,000 | 11,780 |
| 2000-06-19 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 | 11,780 |
| 2000-06-15 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 11,790 |
| 2000-06-14 | 1,125 | 1,130 | 1,125 | 1,130 | 4,000 | 11,300 |
| 2000-06-13 | 1,126 | 1,126 | 1,126 | 1,126 | 2,000 | 11,260 |
| 2000-06-12 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 11,800 |
| 2000-06-08 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 11,900 |
| 2000-06-07 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 11,900 |
| 2000-06-06 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 11,890 |
| 2000-06-05 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 11,900 |
| 2000-06-01 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 | 11,210 |
| 2000-05-31 | 1,121 | 1,121 | 1,121 | 1,121 | 3,000 | 11,210 |
| 2000-05-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 2000-05-29 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 11,800 |
| 2000-05-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 2000-05-19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 2000-05-18 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 | 11,110 |
| 2000-05-17 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 11,030 |
| 2000-05-12 | 1,103 | 1,103 | 1,103 | 1,103 | 6,000 | 11,030 |
| 2000-05-11 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 11,020 |
| 2000-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 2000-05-02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 2000-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 2000-04-28 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 11,010 |
| 2000-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 2000-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 2000-04-24 | 1,099 | 1,100 | 1,099 | 1,100 | 6,000 | 11,000 |
| 2000-04-21 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 10,600 |
| 2000-04-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2000-04-17 | 1,050 | 1,050 | 1,010 | 1,050 | 5,000 | 10,500 |
| 2000-04-14 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 10,500 |
| 2000-04-13 | 1,051 | 1,070 | 1,051 | 1,070 | 2,000 | 10,700 |
| 2000-04-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2000-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 2000-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2000-03-30 | 1,001 | 1,001 | 1,000 | 1,000 | 10,000 | 10,000 |
| 2000-03-29 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 | 10,000 |
| 2000-03-28 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 | 10,500 |
| 2000-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2000-03-24 | 1,049 | 1,050 | 1,049 | 1,049 | 14,000 | 10,490 |
| 2000-03-22 | 980 | 1,000 | 980 | 1,000 | 9,000 | 10,000 |
| 2000-03-21 | 1,000 | 1,050 | 980 | 980 | 13,000 | 9,800 |
| 2000-03-17 | 1,100 | 1,100 | 1,000 | 1,000 | 8,000 | 10,000 |
| 2000-03-16 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 11,100 |
| 2000-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 2000-03-14 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 11,010 |
| 2000-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 2000-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 2000-03-08 | 1,110 | 1,110 | 1,050 | 1,110 | 4,000 | 11,100 |
| 2000-03-07 | 1,110 | 1,110 | 1,080 | 1,110 | 4,000 | 11,100 |
| 2000-03-06 | 1,116 | 1,116 | 1,110 | 1,111 | 10,000 | 11,110 |
| 2000-03-03 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 11,360 |
| 2000-03-02 | 1,137 | 1,138 | 1,137 | 1,137 | 5,000 | 11,370 |
| 2000-03-01 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 11,390 |
| 2000-02-29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 2000-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 2000-02-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 2000-02-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 2000-02-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 2000-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 2000-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 2000-02-15 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 2000-02-10 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 2000-02-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 2000-02-08 | 1,250 | 1,250 | 1,190 | 1,190 | 5,000 | 11,900 |
| 2000-02-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 2000-02-04 | 1,250 | 1,250 | 1,250 | 1,250 | 19,000 | 12,500 |
| 2000-02-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 2000-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 2000-02-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 2000-01-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 2000-01-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 2000-01-21 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 2000-01-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 2000-01-18 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 12,600 |
| 2000-01-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 2000-01-12 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 2000-01-11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 2000-01-07 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 12,600 |
| 2000-01-06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 2000-01-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
