9664 (株)御園座 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 841 | 841 | 841 | 841 | 2,000 | 8,410 |
| 2002-12-26 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 2002-12-25 | 849 | 850 | 840 | 840 | 27,000 | 8,400 |
| 2002-12-24 | 800 | 840 | 800 | 839 | 48,000 | 8,390 |
| 2002-12-20 | 880 | 880 | 800 | 800 | 36,000 | 8,000 |
| 2002-12-19 | 840 | 840 | 800 | 800 | 18,000 | 8,000 |
| 2002-12-18 | 850 | 870 | 840 | 840 | 6,000 | 8,400 |
| 2002-12-17 | 870 | 870 | 850 | 870 | 38,000 | 8,700 |
| 2002-12-16 | 880 | 890 | 880 | 880 | 28,000 | 8,800 |
| 2002-12-13 | 890 | 890 | 880 | 890 | 11,000 | 8,900 |
| 2002-12-12 | 891 | 891 | 890 | 890 | 12,000 | 8,900 |
| 2002-12-11 | 890 | 890 | 890 | 890 | 21,000 | 8,900 |
| 2002-12-10 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 2002-12-09 | 890 | 900 | 890 | 900 | 14,000 | 9,000 |
| 2002-12-06 | 890 | 900 | 890 | 900 | 8,000 | 9,000 |
| 2002-12-05 | 890 | 900 | 890 | 899 | 16,000 | 8,990 |
| 2002-12-04 | 890 | 891 | 885 | 891 | 25,000 | 8,910 |
| 2002-12-03 | 900 | 900 | 890 | 890 | 23,000 | 8,900 |
| 2002-12-02 | 900 | 901 | 900 | 900 | 4,000 | 9,000 |
| 2002-11-29 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2002-11-27 | 900 | 900 | 881 | 881 | 53,000 | 8,810 |
| 2002-11-26 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 2002-11-25 | 880 | 930 | 880 | 930 | 4,000 | 9,300 |
| 2002-11-21 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2002-11-20 | 865 | 865 | 865 | 865 | 16,000 | 8,650 |
| 2002-11-19 | 866 | 866 | 865 | 865 | 20,000 | 8,650 |
| 2002-11-18 | 860 | 861 | 860 | 860 | 15,000 | 8,600 |
| 2002-11-15 | 879 | 880 | 860 | 860 | 48,000 | 8,600 |
| 2002-11-14 | 880 | 880 | 878 | 880 | 20,000 | 8,800 |
| 2002-11-13 | 881 | 882 | 881 | 881 | 7,000 | 8,810 |
| 2002-11-12 | 890 | 900 | 890 | 900 | 10,000 | 9,000 |
| 2002-11-11 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 2002-11-07 | 929 | 929 | 929 | 929 | 10,000 | 9,290 |
| 2002-11-06 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 2002-11-01 | 900 | 910 | 900 | 910 | 32,000 | 9,100 |
| 2002-10-31 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 2002-10-30 | 902 | 902 | 900 | 900 | 10,000 | 9,000 |
| 2002-10-29 | 901 | 901 | 901 | 901 | 3,000 | 9,010 |
| 2002-10-28 | 901 | 901 | 900 | 900 | 3,000 | 9,000 |
| 2002-10-25 | 900 | 900 | 900 | 900 | 13,000 | 9,000 |
| 2002-10-24 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 2002-10-23 | 905 | 905 | 901 | 901 | 2,000 | 9,010 |
| 2002-10-22 | 920 | 920 | 901 | 901 | 5,000 | 9,010 |
| 2002-10-21 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 2002-10-18 | 901 | 910 | 901 | 910 | 8,000 | 9,100 |
| 2002-10-17 | 910 | 910 | 900 | 910 | 13,000 | 9,100 |
| 2002-10-16 | 909 | 909 | 900 | 900 | 16,000 | 9,000 |
| 2002-10-15 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 2002-10-11 | 901 | 910 | 901 | 910 | 30,000 | 9,100 |
| 2002-10-10 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 2002-10-09 | 910 | 910 | 900 | 900 | 14,000 | 9,000 |
| 2002-10-08 | 920 | 920 | 910 | 910 | 3,000 | 9,100 |
| 2002-10-07 | 915 | 920 | 910 | 920 | 5,000 | 9,200 |
| 2002-10-04 | 920 | 920 | 911 | 911 | 3,000 | 9,110 |
| 2002-10-03 | 910 | 911 | 910 | 911 | 2,000 | 9,110 |
| 2002-10-02 | 911 | 911 | 911 | 911 | 1,000 | 9,110 |
| 2002-10-01 | 911 | 911 | 911 | 911 | 7,000 | 9,110 |
| 2002-09-30 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 2002-09-27 | 910 | 920 | 910 | 910 | 4,000 | 9,100 |
| 2002-09-26 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 2002-09-25 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 2002-09-24 | 910 | 930 | 910 | 910 | 6,000 | 9,100 |
| 2002-09-20 | 930 | 930 | 905 | 905 | 39,000 | 9,050 |
| 2002-09-19 | 910 | 930 | 910 | 930 | 13,000 | 9,300 |
| 2002-09-18 | 919 | 920 | 910 | 910 | 7,000 | 9,100 |
| 2002-09-17 | 920 | 920 | 918 | 920 | 35,000 | 9,200 |
| 2002-09-13 | 935 | 935 | 920 | 920 | 22,000 | 9,200 |
| 2002-09-12 | 905 | 935 | 905 | 935 | 22,000 | 9,350 |
| 2002-09-11 | 974 | 975 | 974 | 975 | 10,000 | 9,750 |
| 2002-09-10 | 969 | 975 | 950 | 975 | 26,000 | 9,750 |
| 2002-09-09 | 980 | 980 | 978 | 978 | 8,000 | 9,780 |
| 2002-09-06 | 980 | 980 | 980 | 980 | 20,000 | 9,800 |
| 2002-09-05 | 980 | 980 | 980 | 980 | 6,000 | 9,800 |
| 2002-09-04 | 980 | 980 | 980 | 980 | 13,000 | 9,800 |
| 2002-09-03 | 979 | 980 | 979 | 980 | 11,000 | 9,800 |
| 2002-09-02 | 980 | 980 | 980 | 980 | 15,000 | 9,800 |
| 2002-08-30 | 994 | 994 | 980 | 980 | 5,000 | 9,800 |
| 2002-08-29 | 993 | 994 | 993 | 994 | 4,000 | 9,940 |
| 2002-08-28 | 994 | 994 | 994 | 994 | 7,000 | 9,940 |
| 2002-08-27 | 994 | 994 | 994 | 994 | 11,000 | 9,940 |
| 2002-08-26 | 995 | 995 | 990 | 994 | 21,000 | 9,940 |
| 2002-08-23 | 995 | 995 | 995 | 995 | 19,000 | 9,950 |
| 2002-08-22 | 1,000 | 1,000 | 995 | 995 | 2,000 | 9,950 |
| 2002-08-21 | 1,001 | 1,001 | 1,000 | 1,001 | 13,000 | 10,010 |
| 2002-08-20 | 1,001 | 1,001 | 1,001 | 1,001 | 11,000 | 10,010 |
| 2002-08-19 | 1,000 | 1,001 | 1,000 | 1,001 | 18,000 | 10,010 |
| 2002-08-16 | 1,010 | 1,010 | 1,001 | 1,001 | 8,000 | 10,010 |
| 2002-08-15 | 1,001 | 1,010 | 1,001 | 1,010 | 8,000 | 10,100 |
| 2002-08-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2002-08-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 2002-08-12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 2002-08-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2002-08-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2002-08-07 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 10,200 |
| 2002-08-06 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 10,200 |
| 2002-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 2002-08-02 | 1,029 | 1,030 | 1,029 | 1,030 | 3,000 | 10,300 |
| 2002-08-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2002-07-31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2002-07-29 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 | 10,500 |
| 2002-07-25 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 10,600 |
| 2002-07-24 | 1,069 | 1,069 | 1,060 | 1,060 | 10,000 | 10,600 |
| 2002-07-23 | 1,070 | 1,070 | 1,050 | 1,070 | 6,000 | 10,700 |
| 2002-07-19 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 10,700 |
| 2002-07-18 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 2002-07-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 2002-07-16 | 1,100 | 1,100 | 1,099 | 1,099 | 2,000 | 10,990 |
| 2002-07-15 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 11,000 |
| 2002-07-12 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 11,100 |
| 2002-07-11 | 1,100 | 1,149 | 1,100 | 1,149 | 3,000 | 11,490 |
| 2002-07-10 | 1,200 | 1,200 | 1,101 | 1,101 | 3,000 | 11,010 |
| 2002-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 2002-07-08 | 1,100 | 1,250 | 1,100 | 1,250 | 6,000 | 12,500 |
| 2002-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 2002-07-03 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 10,400 |
| 2002-07-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2002-07-01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 2002-06-27 | 1,021 | 1,040 | 1,020 | 1,040 | 6,000 | 10,400 |
| 2002-06-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2002-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 2002-06-19 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 10,200 |
| 2002-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 2002-06-17 | 1,010 | 1,010 | 1,005 | 1,005 | 5,000 | 10,050 |
| 2002-06-14 | 1,020 | 1,030 | 1,011 | 1,030 | 7,000 | 10,300 |
| 2002-06-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2002-06-07 | 1,050 | 1,070 | 1,020 | 1,070 | 6,000 | 10,700 |
| 2002-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2002-06-04 | 1,029 | 1,049 | 1,029 | 1,049 | 7,000 | 10,490 |
| 2002-06-03 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 10,210 |
| 2002-05-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2002-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 2002-05-28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 10,200 |
| 2002-05-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 2002-05-24 | 1,006 | 1,020 | 1,006 | 1,020 | 4,000 | 10,200 |
| 2002-05-22 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 10,050 |
| 2002-05-21 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 | 10,050 |
| 2002-05-20 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 10,010 |
| 2002-05-16 | 1,010 | 1,010 | 1,005 | 1,005 | 4,000 | 10,050 |
| 2002-05-15 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 10,060 |
| 2002-05-13 | 1,001 | 1,001 | 1,001 | 1,001 | 3,000 | 10,010 |
| 2002-05-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2002-05-08 | 1,001 | 1,020 | 1,001 | 1,020 | 2,000 | 10,200 |
| 2002-05-01 | 1,030 | 1,030 | 1,003 | 1,003 | 4,000 | 10,030 |
| 2002-04-26 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 10,100 |
| 2002-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 2002-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 2002-04-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 2002-04-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 2002-04-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 2002-04-16 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 10,400 |
| 2002-04-15 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 10,300 |
| 2002-04-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 2002-04-10 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 10,400 |
| 2002-04-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 2002-04-05 | 1,020 | 1,039 | 1,020 | 1,039 | 4,000 | 10,390 |
| 2002-04-03 | 1,023 | 1,023 | 1,023 | 1,023 | 1,000 | 10,230 |
| 2002-04-02 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2002-04-01 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 10,100 |
| 2002-03-29 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
| 2002-03-26 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2002-03-25 | 1,001 | 1,010 | 990 | 990 | 9,000 | 9,900 |
| 2002-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2002-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2002-03-18 | 995 | 1,000 | 995 | 1,000 | 2,000 | 10,000 |
| 2002-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2002-03-14 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2002-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2002-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2002-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2002-03-07 | 1,000 | 1,000 | 950 | 950 | 20,000 | 9,500 |
| 2002-03-05 | 990 | 995 | 990 | 990 | 9,000 | 9,900 |
| 2002-03-04 | 990 | 990 | 990 | 990 | 7,000 | 9,900 |
| 2002-03-01 | 999 | 1,000 | 999 | 1,000 | 11,000 | 10,000 |
| 2002-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2002-02-27 | 991 | 1,000 | 991 | 1,000 | 3,000 | 10,000 |
| 2002-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 10,000 |
| 2002-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2002-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2002-02-18 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2002-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2002-02-13 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 10,050 |
| 2002-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 2002-02-06 | 971 | 982 | 971 | 982 | 3,000 | 9,820 |
| 2002-02-05 | 980 | 980 | 970 | 970 | 3,000 | 9,700 |
| 2002-02-04 | 982 | 982 | 980 | 980 | 6,000 | 9,800 |
| 2002-02-01 | 995 | 995 | 990 | 990 | 4,000 | 9,900 |
| 2002-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2002-01-30 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 2002-01-29 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2002-01-25 | 991 | 991 | 990 | 990 | 4,000 | 9,900 |
| 2002-01-24 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2002-01-22 | 990 | 1,000 | 982 | 982 | 5,000 | 9,820 |
| 2002-01-17 | 995 | 995 | 988 | 988 | 3,000 | 9,880 |
| 2002-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2002-01-11 | 1,000 | 1,000 | 995 | 995 | 3,000 | 9,950 |
| 2002-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2002-01-04 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
