9664 (株)御園座 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 2003-12-26 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2003-12-25 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 2003-12-24 | 941 | 950 | 941 | 950 | 5,000 | 9,500 |
| 2003-12-22 | 935 | 935 | 935 | 935 | 4,000 | 9,350 |
| 2003-12-19 | 970 | 970 | 968 | 968 | 3,000 | 9,680 |
| 2003-12-18 | 970 | 970 | 970 | 970 | 7,000 | 9,700 |
| 2003-12-17 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 2003-12-16 | 980 | 990 | 970 | 990 | 10,000 | 9,900 |
| 2003-12-11 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2003-12-10 | 1,000 | 1,000 | 990 | 990 | 3,000 | 9,900 |
| 2003-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2003-12-08 | 990 | 1,000 | 990 | 1,000 | 2,000 | 10,000 |
| 2003-12-05 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2003-12-01 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2003-11-28 | 1,000 | 1,000 | 985 | 985 | 3,000 | 9,850 |
| 2003-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2003-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2003-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2003-11-20 | 1,000 | 1,000 | 975 | 1,000 | 4,000 | 10,000 |
| 2003-11-18 | 985 | 985 | 965 | 965 | 4,000 | 9,650 |
| 2003-11-17 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2003-11-14 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 2003-11-13 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2003-11-12 | 972 | 972 | 972 | 972 | 1,000 | 9,720 |
| 2003-11-11 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 2003-11-07 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 2003-11-05 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2003-10-30 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2003-10-24 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2003-10-23 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2003-10-21 | 973 | 973 | 973 | 973 | 1,000 | 9,730 |
| 2003-10-15 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2003-10-14 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2003-10-10 | 985 | 985 | 971 | 971 | 2,000 | 9,710 |
| 2003-10-09 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2003-10-07 | 990 | 1,000 | 990 | 1,000 | 10,000 | 10,000 |
| 2003-10-06 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 2003-10-03 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 2003-10-02 | 990 | 990 | 963 | 963 | 4,000 | 9,630 |
| 2003-10-01 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2003-09-30 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2003-09-24 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 2003-09-22 | 985 | 986 | 985 | 986 | 2,000 | 9,860 |
| 2003-09-19 | 1,000 | 1,000 | 986 | 986 | 3,000 | 9,860 |
| 2003-09-18 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2003-09-17 | 980 | 980 | 980 | 980 | 18,000 | 9,800 |
| 2003-09-16 | 970 | 980 | 970 | 980 | 3,000 | 9,800 |
| 2003-09-11 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 2003-09-10 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 2003-09-09 | 970 | 970 | 953 | 953 | 2,000 | 9,530 |
| 2003-09-08 | 970 | 970 | 953 | 953 | 2,000 | 9,530 |
| 2003-09-03 | 960 | 980 | 960 | 980 | 4,000 | 9,800 |
| 2003-08-29 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2003-08-28 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2003-08-27 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 2003-08-25 | 987 | 988 | 987 | 988 | 3,000 | 9,880 |
| 2003-08-22 | 987 | 987 | 987 | 987 | 1,000 | 9,870 |
| 2003-08-21 | 988 | 988 | 988 | 988 | 3,000 | 9,880 |
| 2003-08-20 | 990 | 990 | 988 | 988 | 2,000 | 9,880 |
| 2003-08-19 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2003-08-18 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2003-08-13 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2003-08-12 | 947 | 950 | 947 | 950 | 3,000 | 9,500 |
| 2003-08-08 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 2003-08-07 | 945 | 950 | 945 | 945 | 11,000 | 9,450 |
| 2003-08-06 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2003-08-05 | 940 | 940 | 940 | 940 | 9,000 | 9,400 |
| 2003-08-04 | 944 | 945 | 940 | 940 | 4,000 | 9,400 |
| 2003-08-01 | 943 | 943 | 943 | 943 | 1,000 | 9,430 |
| 2003-07-31 | 943 | 943 | 943 | 943 | 1,000 | 9,430 |
| 2003-07-29 | 944 | 944 | 944 | 944 | 1,000 | 9,440 |
| 2003-07-28 | 941 | 945 | 940 | 945 | 5,000 | 9,450 |
| 2003-07-25 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 2003-07-23 | 942 | 942 | 942 | 942 | 1,000 | 9,420 |
| 2003-07-22 | 945 | 945 | 941 | 945 | 6,000 | 9,450 |
| 2003-07-16 | 945 | 949 | 945 | 949 | 3,000 | 9,490 |
| 2003-07-15 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 2003-07-14 | 949 | 949 | 945 | 945 | 4,000 | 9,450 |
| 2003-07-11 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 2003-07-10 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2003-07-09 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 2003-07-08 | 941 | 950 | 941 | 950 | 2,000 | 9,500 |
| 2003-07-07 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 2003-07-04 | 950 | 950 | 941 | 941 | 5,000 | 9,410 |
| 2003-07-03 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 2003-07-02 | 950 | 970 | 950 | 950 | 8,000 | 9,500 |
| 2003-06-30 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2003-06-27 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2003-06-26 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 2003-06-25 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 2003-06-24 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 2003-06-23 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 2003-06-20 | 945 | 945 | 945 | 945 | 3,000 | 9,450 |
| 2003-06-19 | 945 | 965 | 945 | 965 | 2,000 | 9,650 |
| 2003-06-18 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 2003-06-17 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2003-06-16 | 945 | 945 | 945 | 945 | 3,000 | 9,450 |
| 2003-06-13 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 2003-06-12 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2003-06-11 | 945 | 945 | 940 | 940 | 2,000 | 9,400 |
| 2003-06-06 | 945 | 945 | 945 | 945 | 3,000 | 9,450 |
| 2003-06-04 | 944 | 945 | 944 | 945 | 3,000 | 9,450 |
| 2003-06-03 | 945 | 945 | 945 | 945 | 3,000 | 9,450 |
| 2003-06-02 | 945 | 945 | 940 | 940 | 6,000 | 9,400 |
| 2003-05-29 | 945 | 945 | 945 | 945 | 3,000 | 9,450 |
| 2003-05-28 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 2003-05-27 | 950 | 950 | 945 | 945 | 9,000 | 9,450 |
| 2003-05-23 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 2003-05-22 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 2003-05-21 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2003-05-20 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 2003-05-16 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 2003-05-15 | 933 | 949 | 933 | 949 | 3,000 | 9,490 |
| 2003-05-14 | 930 | 949 | 930 | 949 | 4,000 | 9,490 |
| 2003-05-13 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2003-05-09 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2003-05-08 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 2003-05-07 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 2003-05-02 | 955 | 960 | 955 | 960 | 2,000 | 9,600 |
| 2003-05-01 | 940 | 950 | 940 | 950 | 2,000 | 9,500 |
| 2003-04-25 | 930 | 950 | 930 | 950 | 7,000 | 9,500 |
| 2003-04-23 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 2003-04-22 | 930 | 960 | 930 | 960 | 5,000 | 9,600 |
| 2003-04-21 | 920 | 950 | 920 | 950 | 8,000 | 9,500 |
| 2003-04-18 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 2003-04-17 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 2003-04-15 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 2003-04-11 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 2003-04-07 | 920 | 930 | 920 | 930 | 4,000 | 9,300 |
| 2003-04-04 | 911 | 911 | 911 | 911 | 1,000 | 9,110 |
| 2003-03-31 | 902 | 902 | 901 | 901 | 2,000 | 9,010 |
| 2003-03-28 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 2003-03-25 | 920 | 920 | 910 | 910 | 2,000 | 9,100 |
| 2003-03-24 | 901 | 919 | 901 | 919 | 5,000 | 9,190 |
| 2003-03-20 | 901 | 901 | 901 | 901 | 3,000 | 9,010 |
| 2003-03-18 | 905 | 906 | 901 | 901 | 8,000 | 9,010 |
| 2003-03-17 | 910 | 910 | 901 | 901 | 3,000 | 9,010 |
| 2003-03-14 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 2003-03-13 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 2003-03-12 | 910 | 910 | 900 | 900 | 7,000 | 9,000 |
| 2003-03-10 | 900 | 910 | 900 | 910 | 2,000 | 9,100 |
| 2003-03-07 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 2003-03-06 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 2003-03-05 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 2003-03-04 | 900 | 900 | 900 | 900 | 11,000 | 9,000 |
| 2003-02-26 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 2003-02-25 | 910 | 910 | 900 | 900 | 6,000 | 9,000 |
| 2003-02-18 | 930 | 930 | 920 | 920 | 3,000 | 9,200 |
| 2003-02-17 | 905 | 905 | 900 | 900 | 5,000 | 9,000 |
| 2003-02-14 | 950 | 950 | 900 | 900 | 7,000 | 9,000 |
| 2003-02-12 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 2003-02-10 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 2003-02-07 | 946 | 946 | 946 | 946 | 1,000 | 9,460 |
| 2003-02-05 | 948 | 948 | 948 | 948 | 1,000 | 9,480 |
| 2003-02-04 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 2003-01-31 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 2003-01-28 | 950 | 950 | 940 | 940 | 2,000 | 9,400 |
| 2003-01-27 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 2003-01-24 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 2003-01-21 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2003-01-20 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 2003-01-16 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 2003-01-15 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 2003-01-10 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2003-01-09 | 930 | 930 | 900 | 900 | 4,000 | 9,000 |
| 2003-01-08 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2003-01-07 | 895 | 950 | 895 | 950 | 5,000 | 9,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
