9664 (株)御園座 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 10,010 |
| 2005-12-28 | 1,007 | 1,010 | 1,001 | 1,010 | 7,000 | 10,100 |
| 2005-12-27 | 1,010 | 1,010 | 1,000 | 1,009 | 7,000 | 10,090 |
| 2005-12-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2005-12-22 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 10,100 |
| 2005-12-21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 2005-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2005-12-19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2005-12-15 | 1,001 | 1,001 | 995 | 995 | 4,000 | 9,950 |
| 2005-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2005-12-13 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 10,000 |
| 2005-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2005-12-09 | 1,000 | 1,010 | 995 | 1,010 | 9,000 | 10,100 |
| 2005-12-08 | 1,000 | 1,005 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2005-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2005-12-06 | 999 | 1,000 | 999 | 1,000 | 4,000 | 10,000 |
| 2005-12-05 | 980 | 999 | 980 | 997 | 14,000 | 9,970 |
| 2005-12-02 | 999 | 1,000 | 990 | 999 | 6,000 | 9,990 |
| 2005-12-01 | 992 | 992 | 992 | 992 | 1,000 | 9,920 |
| 2005-11-30 | 991 | 991 | 990 | 990 | 3,000 | 9,900 |
| 2005-11-29 | 997 | 997 | 997 | 997 | 1,000 | 9,970 |
| 2005-11-28 | 999 | 999 | 998 | 998 | 2,000 | 9,980 |
| 2005-11-25 | 997 | 998 | 997 | 998 | 10,000 | 9,980 |
| 2005-11-24 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 2005-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2005-11-21 | 1,000 | 1,010 | 1,000 | 1,003 | 6,000 | 10,030 |
| 2005-11-18 | 999 | 1,000 | 991 | 991 | 15,000 | 9,910 |
| 2005-11-16 | 998 | 998 | 998 | 998 | 1,000 | 9,980 |
| 2005-11-14 | 1,000 | 1,000 | 990 | 990 | 4,000 | 9,900 |
| 2005-11-11 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2005-11-10 | 989 | 999 | 989 | 999 | 4,000 | 9,990 |
| 2005-11-09 | 987 | 995 | 985 | 995 | 12,000 | 9,950 |
| 2005-11-08 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-11-07 | 991 | 991 | 985 | 985 | 2,000 | 9,850 |
| 2005-11-04 | 998 | 998 | 998 | 998 | 4,000 | 9,980 |
| 2005-11-02 | 982 | 990 | 982 | 990 | 3,000 | 9,900 |
| 2005-11-01 | 982 | 982 | 982 | 982 | 2,000 | 9,820 |
| 2005-10-31 | 990 | 1,000 | 990 | 1,000 | 2,000 | 10,000 |
| 2005-10-26 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2005-10-25 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2005-10-24 | 979 | 1,000 | 979 | 1,000 | 8,000 | 10,000 |
| 2005-10-21 | 990 | 990 | 978 | 978 | 11,000 | 9,780 |
| 2005-10-19 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-10-17 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-10-14 | 997 | 997 | 997 | 997 | 1,000 | 9,970 |
| 2005-10-11 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-10-07 | 982 | 982 | 982 | 982 | 3,000 | 9,820 |
| 2005-10-06 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-10-05 | 997 | 999 | 990 | 990 | 3,000 | 9,900 |
| 2005-10-04 | 982 | 999 | 981 | 981 | 6,000 | 9,810 |
| 2005-10-03 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 2005-09-30 | 983 | 983 | 980 | 980 | 10,000 | 9,800 |
| 2005-09-29 | 999 | 999 | 981 | 981 | 6,000 | 9,810 |
| 2005-09-28 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2005-09-27 | 1,000 | 1,000 | 980 | 981 | 3,000 | 9,810 |
| 2005-09-26 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 10,100 |
| 2005-09-22 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 | 10,200 |
| 2005-09-21 | 1,001 | 1,010 | 1,001 | 1,010 | 3,000 | 10,100 |
| 2005-09-20 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 10,100 |
| 2005-09-16 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 2005-09-15 | 997 | 1,015 | 997 | 1,015 | 7,000 | 10,150 |
| 2005-09-14 | 1,009 | 1,010 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2005-09-13 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2005-09-12 | 1,010 | 1,010 | 1,001 | 1,001 | 3,000 | 10,010 |
| 2005-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2005-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2005-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2005-09-06 | 999 | 1,000 | 999 | 1,000 | 2,000 | 10,000 |
| 2005-09-05 | 995 | 995 | 995 | 995 | 4,000 | 9,950 |
| 2005-09-02 | 995 | 995 | 995 | 995 | 2,000 | 9,950 |
| 2005-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2005-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2005-08-30 | 999 | 1,000 | 999 | 1,000 | 3,000 | 10,000 |
| 2005-08-26 | 998 | 998 | 998 | 998 | 2,000 | 9,980 |
| 2005-08-25 | 994 | 995 | 994 | 995 | 2,000 | 9,950 |
| 2005-08-23 | 995 | 995 | 995 | 995 | 3,000 | 9,950 |
| 2005-08-22 | 988 | 988 | 988 | 988 | 4,000 | 9,880 |
| 2005-08-18 | 989 | 989 | 988 | 988 | 2,000 | 9,880 |
| 2005-08-17 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-08-16 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-08-15 | 995 | 995 | 985 | 985 | 2,000 | 9,850 |
| 2005-08-12 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2005-08-11 | 996 | 996 | 996 | 996 | 2,000 | 9,960 |
| 2005-08-09 | 987 | 997 | 987 | 997 | 3,000 | 9,970 |
| 2005-08-08 | 973 | 973 | 973 | 973 | 1,000 | 9,730 |
| 2005-08-05 | 988 | 988 | 988 | 988 | 1,000 | 9,880 |
| 2005-08-04 | 988 | 988 | 988 | 988 | 1,000 | 9,880 |
| 2005-08-03 | 988 | 996 | 988 | 990 | 3,000 | 9,900 |
| 2005-08-02 | 990 | 990 | 988 | 988 | 2,000 | 9,880 |
| 2005-08-01 | 990 | 990 | 990 | 990 | 9,000 | 9,900 |
| 2005-07-28 | 996 | 996 | 996 | 996 | 1,000 | 9,960 |
| 2005-07-27 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 2005-07-26 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2005-07-25 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 2005-07-21 | 990 | 996 | 990 | 990 | 4,000 | 9,900 |
| 2005-07-20 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-07-19 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-07-15 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2005-07-14 | 984 | 985 | 980 | 980 | 4,000 | 9,800 |
| 2005-07-13 | 980 | 984 | 973 | 984 | 5,000 | 9,840 |
| 2005-07-11 | 972 | 972 | 972 | 972 | 4,000 | 9,720 |
| 2005-07-08 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2005-07-07 | 979 | 979 | 975 | 975 | 2,000 | 9,750 |
| 2005-07-06 | 985 | 985 | 980 | 980 | 3,000 | 9,800 |
| 2005-07-04 | 980 | 996 | 980 | 985 | 5,000 | 9,850 |
| 2005-07-01 | 989 | 989 | 980 | 980 | 4,000 | 9,800 |
| 2005-06-30 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 2005-06-28 | 980 | 990 | 980 | 990 | 3,000 | 9,900 |
| 2005-06-24 | 965 | 970 | 965 | 970 | 3,000 | 9,700 |
| 2005-06-23 | 966 | 966 | 966 | 966 | 1,000 | 9,660 |
| 2005-06-21 | 970 | 970 | 965 | 970 | 5,000 | 9,700 |
| 2005-06-20 | 969 | 969 | 965 | 965 | 3,000 | 9,650 |
| 2005-06-17 | 969 | 969 | 966 | 966 | 3,000 | 9,660 |
| 2005-06-16 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 2005-06-14 | 965 | 966 | 956 | 966 | 3,000 | 9,660 |
| 2005-06-10 | 969 | 969 | 969 | 969 | 4,000 | 9,690 |
| 2005-06-09 | 955 | 955 | 950 | 950 | 6,000 | 9,500 |
| 2005-06-08 | 965 | 969 | 965 | 969 | 2,000 | 9,690 |
| 2005-06-07 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 2005-06-06 | 956 | 961 | 956 | 960 | 8,000 | 9,600 |
| 2005-06-03 | 962 | 969 | 962 | 969 | 2,000 | 9,690 |
| 2005-06-02 | 970 | 970 | 961 | 961 | 3,000 | 9,610 |
| 2005-05-31 | 978 | 978 | 970 | 970 | 4,000 | 9,700 |
| 2005-05-30 | 978 | 978 | 978 | 978 | 3,000 | 9,780 |
| 2005-05-26 | 955 | 968 | 955 | 968 | 2,000 | 9,680 |
| 2005-05-23 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 2005-05-17 | 961 | 961 | 961 | 961 | 2,000 | 9,610 |
| 2005-05-13 | 969 | 980 | 969 | 980 | 4,000 | 9,800 |
| 2005-05-12 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 2005-05-11 | 930 | 930 | 930 | 930 | 9,000 | 9,300 |
| 2005-05-10 | 949 | 949 | 935 | 935 | 13,000 | 9,350 |
| 2005-05-09 | 970 | 970 | 930 | 930 | 35,000 | 9,300 |
| 2005-05-02 | 985 | 985 | 980 | 980 | 15,000 | 9,800 |
| 2005-04-28 | 994 | 994 | 994 | 994 | 1,000 | 9,940 |
| 2005-04-27 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 2005-04-26 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 2005-04-25 | 985 | 986 | 985 | 985 | 10,000 | 9,850 |
| 2005-04-21 | 985 | 990 | 985 | 990 | 4,000 | 9,900 |
| 2005-04-19 | 985 | 987 | 985 | 987 | 6,000 | 9,870 |
| 2005-04-18 | 986 | 986 | 986 | 986 | 2,000 | 9,860 |
| 2005-04-15 | 995 | 995 | 995 | 995 | 3,000 | 9,950 |
| 2005-04-14 | 996 | 996 | 996 | 996 | 1,000 | 9,960 |
| 2005-04-13 | 996 | 997 | 996 | 997 | 4,000 | 9,970 |
| 2005-04-12 | 987 | 987 | 987 | 987 | 2,000 | 9,870 |
| 2005-04-11 | 987 | 987 | 987 | 987 | 2,000 | 9,870 |
| 2005-04-08 | 986 | 986 | 986 | 986 | 2,000 | 9,860 |
| 2005-04-07 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2005-04-06 | 997 | 998 | 997 | 998 | 3,000 | 9,980 |
| 2005-04-05 | 994 | 1,000 | 994 | 1,000 | 2,000 | 10,000 |
| 2005-04-01 | 990 | 993 | 985 | 985 | 14,000 | 9,850 |
| 2005-03-29 | 990 | 995 | 990 | 995 | 2,000 | 9,950 |
| 2005-03-28 | 980 | 1,000 | 980 | 1,000 | 5,000 | 10,000 |
| 2005-03-25 | 1,021 | 1,021 | 1,020 | 1,020 | 3,000 | 10,200 |
| 2005-03-24 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 10,200 |
| 2005-03-23 | 1,000 | 1,020 | 998 | 1,000 | 14,000 | 10,000 |
| 2005-03-22 | 1,000 | 1,000 | 999 | 1,000 | 5,000 | 10,000 |
| 2005-03-18 | 1,000 | 1,000 | 995 | 995 | 4,000 | 9,950 |
| 2005-03-17 | 999 | 1,000 | 998 | 1,000 | 7,000 | 10,000 |
| 2005-03-16 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 2005-03-15 | 1,010 | 1,015 | 1,000 | 1,010 | 16,000 | 10,100 |
| 2005-03-14 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 10,100 |
| 2005-03-11 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 | 10,150 |
| 2005-03-10 | 995 | 1,005 | 995 | 997 | 10,000 | 9,970 |
| 2005-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2005-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2005-03-07 | 991 | 999 | 991 | 995 | 5,000 | 9,950 |
| 2005-03-04 | 995 | 995 | 991 | 991 | 2,000 | 9,910 |
| 2005-03-02 | 989 | 999 | 984 | 984 | 6,000 | 9,840 |
| 2005-03-01 | 990 | 1,000 | 990 | 1,000 | 11,000 | 10,000 |
| 2005-02-28 | 999 | 1,005 | 999 | 999 | 4,000 | 9,990 |
| 2005-02-25 | 999 | 999 | 998 | 998 | 3,000 | 9,980 |
| 2005-02-24 | 981 | 981 | 981 | 981 | 2,000 | 9,810 |
| 2005-02-23 | 999 | 999 | 990 | 990 | 5,000 | 9,900 |
| 2005-02-21 | 982 | 999 | 980 | 999 | 9,000 | 9,990 |
| 2005-02-18 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 2005-02-17 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 2005-02-15 | 990 | 999 | 975 | 975 | 19,000 | 9,750 |
| 2005-02-14 | 985 | 990 | 985 | 990 | 3,000 | 9,900 |
| 2005-02-10 | 979 | 980 | 979 | 980 | 4,000 | 9,800 |
| 2005-02-09 | 980 | 980 | 970 | 970 | 3,000 | 9,700 |
| 2005-02-08 | 975 | 975 | 975 | 975 | 3,000 | 9,750 |
| 2005-02-07 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 2005-02-03 | 970 | 988 | 970 | 988 | 4,000 | 9,880 |
| 2005-02-01 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2005-01-31 | 960 | 965 | 960 | 965 | 6,000 | 9,650 |
| 2005-01-27 | 989 | 990 | 989 | 990 | 4,000 | 9,900 |
| 2005-01-25 | 951 | 960 | 951 | 960 | 3,000 | 9,600 |
| 2005-01-24 | 972 | 982 | 950 | 960 | 9,000 | 9,600 |
| 2005-01-21 | 961 | 961 | 952 | 952 | 9,000 | 9,520 |
| 2005-01-20 | 979 | 980 | 979 | 980 | 4,000 | 9,800 |
| 2005-01-19 | 980 | 980 | 950 | 950 | 19,000 | 9,500 |
| 2005-01-18 | 980 | 980 | 970 | 970 | 11,000 | 9,700 |
| 2005-01-17 | 980 | 980 | 979 | 980 | 6,000 | 9,800 |
| 2005-01-14 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 2005-01-12 | 979 | 990 | 979 | 990 | 6,000 | 9,900 |
| 2005-01-11 | 970 | 979 | 970 | 979 | 7,000 | 9,790 |
| 2005-01-06 | 973 | 973 | 973 | 973 | 1,000 | 9,730 |
| 2005-01-05 | 970 | 971 | 970 | 971 | 2,000 | 9,710 |
| 2005-01-04 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
