9664 (株)御園座 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 965 | 970 | 965 | 970 | 2,000 | 9,700 |
| 2004-12-29 | 971 | 971 | 971 | 971 | 1,000 | 9,710 |
| 2004-12-28 | 979 | 979 | 960 | 960 | 4,000 | 9,600 |
| 2004-12-27 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2004-12-24 | 967 | 980 | 967 | 980 | 4,000 | 9,800 |
| 2004-12-22 | 971 | 980 | 970 | 980 | 4,000 | 9,800 |
| 2004-12-21 | 980 | 980 | 980 | 980 | 10,000 | 9,800 |
| 2004-12-20 | 988 | 990 | 988 | 990 | 2,000 | 9,900 |
| 2004-12-16 | 988 | 988 | 988 | 988 | 10,000 | 9,880 |
| 2004-12-15 | 982 | 982 | 972 | 972 | 12,000 | 9,720 |
| 2004-12-14 | 990 | 990 | 982 | 982 | 10,000 | 9,820 |
| 2004-12-13 | 990 | 990 | 983 | 990 | 11,000 | 9,900 |
| 2004-12-10 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-12-09 | 982 | 982 | 982 | 982 | 1,000 | 9,820 |
| 2004-12-08 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 2004-12-07 | 990 | 990 | 989 | 989 | 2,000 | 9,890 |
| 2004-12-06 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2004-12-02 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 2004-12-01 | 973 | 988 | 973 | 988 | 2,000 | 9,880 |
| 2004-11-30 | 989 | 989 | 989 | 989 | 2,000 | 9,890 |
| 2004-11-26 | 970 | 971 | 970 | 971 | 2,000 | 9,710 |
| 2004-11-25 | 991 | 991 | 990 | 990 | 5,000 | 9,900 |
| 2004-11-24 | 990 | 990 | 990 | 990 | 6,000 | 9,900 |
| 2004-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2004-11-17 | 992 | 992 | 992 | 992 | 1,000 | 9,920 |
| 2004-11-11 | 999 | 999 | 990 | 990 | 11,000 | 9,900 |
| 2004-11-09 | 990 | 999 | 966 | 999 | 11,000 | 9,990 |
| 2004-11-08 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-11-05 | 962 | 999 | 962 | 999 | 2,000 | 9,990 |
| 2004-11-04 | 985 | 985 | 960 | 960 | 5,000 | 9,600 |
| 2004-11-02 | 999 | 1,000 | 999 | 1,000 | 3,000 | 10,000 |
| 2004-10-29 | 981 | 998 | 981 | 998 | 2,000 | 9,980 |
| 2004-10-28 | 999 | 1,000 | 999 | 1,000 | 7,000 | 10,000 |
| 2004-10-27 | 980 | 980 | 950 | 950 | 20,000 | 9,500 |
| 2004-10-26 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-10-25 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-10-22 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-10-21 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2004-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 2004-10-18 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-10-15 | 985 | 1,000 | 980 | 1,000 | 10,000 | 10,000 |
| 2004-10-14 | 990 | 990 | 985 | 985 | 6,000 | 9,850 |
| 2004-10-12 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-10-07 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2004-10-06 | 999 | 999 | 990 | 990 | 2,000 | 9,900 |
| 2004-10-05 | 995 | 995 | 980 | 980 | 2,000 | 9,800 |
| 2004-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 2004-09-29 | 998 | 1,000 | 998 | 1,000 | 5,000 | 10,000 |
| 2004-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-09-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-09-22 | 1,009 | 1,010 | 1,006 | 1,010 | 3,000 | 10,100 |
| 2004-09-21 | 1,006 | 1,010 | 1,005 | 1,006 | 9,000 | 10,060 |
| 2004-09-16 | 1,000 | 1,005 | 1,000 | 1,005 | 8,000 | 10,050 |
| 2004-09-15 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 10,050 |
| 2004-09-14 | 1,005 | 1,005 | 1,000 | 1,005 | 7,000 | 10,050 |
| 2004-09-13 | 1,005 | 1,005 | 1,005 | 1,005 | 4,000 | 10,050 |
| 2004-09-10 | 1,000 | 1,010 | 1,000 | 1,005 | 14,000 | 10,050 |
| 2004-09-09 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 | 10,050 |
| 2004-09-07 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 10,050 |
| 2004-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-09-03 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 10,050 |
| 2004-09-02 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 10,050 |
| 2004-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2004-08-31 | 1,005 | 1,005 | 1,000 | 1,000 | 7,000 | 10,000 |
| 2004-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2004-08-26 | 990 | 992 | 990 | 992 | 4,000 | 9,920 |
| 2004-08-25 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 | 10,050 |
| 2004-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-08-20 | 1,000 | 1,009 | 1,000 | 1,009 | 2,000 | 10,090 |
| 2004-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2004-08-18 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2004-08-17 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 10,090 |
| 2004-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 10,100 |
| 2004-08-13 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 10,010 |
| 2004-08-12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 2004-08-11 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 10,010 |
| 2004-08-10 | 1,010 | 1,010 | 1,001 | 1,001 | 2,000 | 10,010 |
| 2004-08-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-08-06 | 1,005 | 1,010 | 1,000 | 1,010 | 5,000 | 10,100 |
| 2004-08-05 | 1,005 | 1,010 | 1,005 | 1,010 | 2,000 | 10,100 |
| 2004-08-02 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 10,050 |
| 2004-07-30 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 10,010 |
| 2004-07-28 | 1,010 | 1,010 | 1,001 | 1,001 | 3,000 | 10,010 |
| 2004-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2004-07-23 | 1,010 | 1,010 | 1,001 | 1,010 | 5,000 | 10,100 |
| 2004-07-21 | 1,001 | 1,002 | 1,001 | 1,002 | 2,000 | 10,020 |
| 2004-07-20 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 10,500 |
| 2004-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-07-14 | 1,013 | 1,013 | 1,000 | 1,000 | 7,000 | 10,000 |
| 2004-07-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-07-09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 2004-07-07 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 10,100 |
| 2004-07-06 | 995 | 1,000 | 995 | 1,000 | 4,000 | 10,000 |
| 2004-07-05 | 998 | 998 | 996 | 996 | 2,000 | 9,960 |
| 2004-06-29 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 10,090 |
| 2004-06-28 | 991 | 995 | 991 | 995 | 3,000 | 9,950 |
| 2004-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2004-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2004-06-21 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 2004-06-18 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2004-06-16 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 10,010 |
| 2004-06-14 | 1,050 | 1,050 | 1,000 | 1,001 | 7,000 | 10,010 |
| 2004-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2004-06-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2004-05-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2004-05-28 | 1,020 | 1,020 | 1,001 | 1,001 | 2,000 | 10,010 |
| 2004-05-27 | 1,001 | 1,020 | 1,001 | 1,020 | 3,000 | 10,200 |
| 2004-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2004-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-05-21 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2004-05-19 | 981 | 991 | 981 | 991 | 2,000 | 9,910 |
| 2004-05-17 | 980 | 980 | 980 | 980 | 9,000 | 9,800 |
| 2004-05-14 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 10,100 |
| 2004-05-13 | 1,009 | 1,009 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2004-05-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2004-05-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2004-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2004-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2004-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 2004-04-21 | 1,001 | 1,010 | 1,001 | 1,010 | 4,000 | 10,100 |
| 2004-04-20 | 1,005 | 1,010 | 1,005 | 1,010 | 2,000 | 10,100 |
| 2004-04-19 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 10,050 |
| 2004-04-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-04-14 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 10,010 |
| 2004-04-12 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 10,010 |
| 2004-04-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2004-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-04-02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 2004-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2004-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-03-25 | 1,050 | 1,070 | 1,050 | 1,050 | 18,000 | 10,500 |
| 2004-03-24 | 1,030 | 1,040 | 1,020 | 1,030 | 8,000 | 10,300 |
| 2004-03-23 | 1,010 | 1,020 | 1,009 | 1,020 | 5,000 | 10,200 |
| 2004-03-22 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 10,060 |
| 2004-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004-03-18 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2004-03-17 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 10,000 |
| 2004-03-16 | 1,009 | 1,010 | 1,009 | 1,010 | 10,000 | 10,100 |
| 2004-03-15 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 2004-03-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2004-03-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-03-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2004-03-04 | 990 | 1,000 | 990 | 1,000 | 2,000 | 10,000 |
| 2004-03-03 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2004-03-02 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-03-01 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 2004-02-27 | 1,000 | 1,000 | 990 | 990 | 5,000 | 9,900 |
| 2004-02-26 | 990 | 990 | 990 | 990 | 9,000 | 9,900 |
| 2004-02-25 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 2004-02-23 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-02-20 | 990 | 990 | 990 | 990 | 6,000 | 9,900 |
| 2004-02-18 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2004-02-17 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2004-02-16 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2004-02-12 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2004-02-10 | 980 | 990 | 980 | 990 | 2,000 | 9,900 |
| 2004-02-09 | 985 | 985 | 980 | 980 | 2,000 | 9,800 |
| 2004-02-06 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2004-02-05 | 970 | 980 | 970 | 980 | 2,000 | 9,800 |
| 2004-02-03 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 2004-01-30 | 990 | 990 | 967 | 967 | 2,000 | 9,670 |
| 2004-01-28 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 2004-01-26 | 965 | 965 | 965 | 965 | 2,000 | 9,650 |
| 2004-01-23 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 2004-01-21 | 952 | 965 | 952 | 965 | 3,000 | 9,650 |
| 2004-01-20 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 2004-01-19 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 2004-01-16 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2004-01-14 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 2004-01-09 | 950 | 950 | 950 | 950 | 6,000 | 9,500 |
| 2004-01-08 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 2004-01-07 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2004-01-06 | 950 | 950 | 950 | 950 | 12,000 | 9,500 |
| 2004-01-05 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
