9664 (株)御園座 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2001-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-12-20 | 990 | 1,000 | 990 | 1,000 | 2,000 | 10,000 |
| 2001-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2001-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-12-11 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2001-12-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 2001-12-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2001-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2001-12-04 | 1,020 | 1,020 | 1,000 | 1,010 | 3,000 | 10,100 |
| 2001-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-11-28 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 10,000 |
| 2001-11-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2001-11-22 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2001-11-20 | 1,020 | 1,028 | 1,020 | 1,028 | 3,000 | 10,280 |
| 2001-11-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2001-11-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2001-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-11-12 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2001-11-09 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 10,100 |
| 2001-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2001-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-11-05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2001-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2001-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2001-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-10-24 | 1,000 | 1,000 | 985 | 985 | 2,000 | 9,850 |
| 2001-10-23 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 | 10,000 |
| 2001-10-18 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 2001-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2001-10-10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 10,000 |
| 2001-10-09 | 999 | 999 | 970 | 970 | 2,000 | 9,700 |
| 2001-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2001-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2001-09-28 | 990 | 1,000 | 990 | 1,000 | 3,000 | 10,000 |
| 2001-09-27 | 990 | 990 | 980 | 980 | 2,000 | 9,800 |
| 2001-09-26 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2001-09-21 | 950 | 970 | 950 | 970 | 2,000 | 9,700 |
| 2001-09-19 | 970 | 970 | 950 | 950 | 2,000 | 9,500 |
| 2001-09-18 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 2001-09-17 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 2001-09-14 | 951 | 951 | 951 | 951 | 1,000 | 9,510 |
| 2001-09-13 | 900 | 900 | 880 | 900 | 4,000 | 9,000 |
| 2001-09-12 | 930 | 930 | 900 | 900 | 5,000 | 9,000 |
| 2001-09-11 | 970 | 970 | 950 | 950 | 3,000 | 9,500 |
| 2001-09-10 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2001-09-07 | 980 | 980 | 970 | 970 | 4,000 | 9,700 |
| 2001-09-06 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-09-05 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-09-04 | 980 | 990 | 980 | 990 | 2,000 | 9,900 |
| 2001-09-03 | 985 | 985 | 980 | 980 | 11,000 | 9,800 |
| 2001-08-30 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 2001-08-28 | 990 | 995 | 990 | 990 | 7,000 | 9,900 |
| 2001-08-27 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2001-08-24 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-08-23 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-08-21 | 995 | 995 | 995 | 995 | 3,000 | 9,950 |
| 2001-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-08-17 | 991 | 995 | 990 | 995 | 3,000 | 9,950 |
| 2001-08-16 | 990 | 991 | 990 | 991 | 2,000 | 9,910 |
| 2001-08-10 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2001-08-09 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-08-08 | 990 | 990 | 990 | 990 | 9,000 | 9,900 |
| 2001-08-07 | 995 | 995 | 990 | 990 | 2,000 | 9,900 |
| 2001-08-02 | 995 | 995 | 995 | 995 | 2,000 | 9,950 |
| 2001-08-01 | 998 | 1,000 | 995 | 1,000 | 3,000 | 10,000 |
| 2001-07-30 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2001-07-26 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 2001-07-25 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2001-07-24 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2001-07-19 | 995 | 997 | 995 | 997 | 4,000 | 9,970 |
| 2001-07-13 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-07-12 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-07-11 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2001-07-10 | 990 | 990 | 989 | 989 | 2,000 | 9,890 |
| 2001-07-09 | 990 | 990 | 983 | 983 | 3,000 | 9,830 |
| 2001-07-06 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-07-05 | 982 | 982 | 982 | 982 | 1,000 | 9,820 |
| 2001-07-04 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-07-03 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2001-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 2001-06-29 | 999 | 1,000 | 999 | 1,000 | 5,000 | 10,000 |
| 2001-06-26 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2001-06-25 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2001-06-22 | 990 | 1,000 | 990 | 1,000 | 7,000 | 10,000 |
| 2001-06-21 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-06-18 | 981 | 981 | 981 | 981 | 2,000 | 9,810 |
| 2001-06-15 | 981 | 981 | 981 | 981 | 2,000 | 9,810 |
| 2001-06-13 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2001-06-12 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 2001-06-11 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2001-06-08 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 2001-06-07 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2001-06-06 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2001-06-05 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2001-06-04 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 2001-06-01 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 2001-05-31 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2001-05-30 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2001-05-28 | 990 | 990 | 990 | 990 | 7,000 | 9,900 |
| 2001-05-25 | 997 | 997 | 990 | 990 | 2,000 | 9,900 |
| 2001-05-24 | 998 | 998 | 998 | 998 | 4,000 | 9,980 |
| 2001-05-23 | 998 | 998 | 998 | 998 | 8,000 | 9,980 |
| 2001-05-22 | 998 | 998 | 998 | 998 | 2,000 | 9,980 |
| 2001-05-21 | 998 | 998 | 998 | 998 | 1,000 | 9,980 |
| 2001-05-15 | 985 | 1,000 | 985 | 1,000 | 14,000 | 10,000 |
| 2001-05-14 | 987 | 987 | 985 | 985 | 8,000 | 9,850 |
| 2001-05-10 | 986 | 986 | 986 | 986 | 1,000 | 9,860 |
| 2001-05-09 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2001-05-08 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2001-05-02 | 998 | 998 | 995 | 998 | 7,000 | 9,980 |
| 2001-05-01 | 994 | 998 | 994 | 998 | 6,000 | 9,980 |
| 2001-04-26 | 995 | 995 | 995 | 995 | 6,000 | 9,950 |
| 2001-04-25 | 995 | 995 | 995 | 995 | 2,000 | 9,950 |
| 2001-04-24 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2001-04-23 | 993 | 993 | 993 | 993 | 1,000 | 9,930 |
| 2001-04-20 | 998 | 998 | 993 | 993 | 4,000 | 9,930 |
| 2001-04-19 | 998 | 998 | 997 | 997 | 4,000 | 9,970 |
| 2001-04-18 | 999 | 999 | 990 | 999 | 10,000 | 9,990 |
| 2001-04-17 | 997 | 997 | 997 | 997 | 1,000 | 9,970 |
| 2001-04-13 | 997 | 997 | 997 | 997 | 1,000 | 9,970 |
| 2001-04-12 | 999 | 999 | 999 | 999 | 3,000 | 9,990 |
| 2001-04-10 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2001-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-04-05 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 10,100 |
| 2001-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-04-03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 2001-04-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2001-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2001-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2001-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-03-26 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 10,400 |
| 2001-03-23 | 1,002 | 1,002 | 1,000 | 1,000 | 8,000 | 10,000 |
| 2001-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2001-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 2001-03-16 | 990 | 999 | 990 | 999 | 2,000 | 9,990 |
| 2001-03-15 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 2001-03-14 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2001-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2001-03-08 | 980 | 1,000 | 980 | 1,000 | 2,000 | 10,000 |
| 2001-03-07 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2001-03-06 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2001-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2001-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2001-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2001-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 2001-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 10,000 |
| 2001-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2001-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2001-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2001-02-09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 2001-02-07 | 1,001 | 1,040 | 1,001 | 1,040 | 2,000 | 10,400 |
| 2001-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001-01-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2001-01-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2001-01-29 | 1,000 | 1,050 | 991 | 1,020 | 8,000 | 10,200 |
| 2001-01-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2001-01-24 | 1,000 | 1,000 | 980 | 1,000 | 6,000 | 10,000 |
| 2001-01-22 | 951 | 951 | 949 | 949 | 7,000 | 9,490 |
| 2001-01-17 | 949 | 950 | 949 | 950 | 11,000 | 9,500 |
| 2001-01-16 | 949 | 949 | 949 | 949 | 3,000 | 9,490 |
| 2001-01-12 | 949 | 949 | 931 | 931 | 5,000 | 9,310 |
| 2001-01-11 | 950 | 950 | 949 | 949 | 3,000 | 9,490 |
| 2001-01-10 | 949 | 950 | 949 | 950 | 5,000 | 9,500 |
| 2001-01-09 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 2001-01-05 | 949 | 950 | 949 | 950 | 3,000 | 9,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
