9664 (株)御園座 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 2006-12-26 | 1,068 | 1,068 | 1,068 | 1,068 | 2,000 | 10,680 |
| 2006-12-25 | 1,069 | 1,069 | 1,055 | 1,055 | 10,000 | 10,550 |
| 2006-12-22 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 | 10,560 |
| 2006-12-21 | 1,069 | 1,069 | 1,057 | 1,057 | 2,000 | 10,570 |
| 2006-12-20 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 10,690 |
| 2006-12-19 | 1,069 | 1,069 | 1,060 | 1,060 | 3,000 | 10,600 |
| 2006-12-18 | 1,065 | 1,069 | 1,065 | 1,069 | 3,000 | 10,690 |
| 2006-12-14 | 1,068 | 1,069 | 1,068 | 1,069 | 2,000 | 10,690 |
| 2006-12-13 | 1,056 | 1,056 | 1,055 | 1,055 | 2,000 | 10,550 |
| 2006-12-12 | 1,055 | 1,069 | 1,055 | 1,069 | 2,000 | 10,690 |
| 2006-12-11 | 1,069 | 1,069 | 1,060 | 1,060 | 3,000 | 10,600 |
| 2006-12-08 | 1,070 | 1,070 | 1,055 | 1,055 | 3,000 | 10,550 |
| 2006-12-07 | 1,069 | 1,069 | 1,069 | 1,069 | 3,000 | 10,690 |
| 2006-12-06 | 1,069 | 1,069 | 1,056 | 1,056 | 3,000 | 10,560 |
| 2006-12-05 | 1,060 | 1,060 | 1,055 | 1,055 | 3,000 | 10,550 |
| 2006-12-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2006-12-01 | 1,052 | 1,060 | 1,033 | 1,060 | 18,000 | 10,600 |
| 2006-11-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 2006-11-28 | 1,060 | 1,064 | 1,060 | 1,064 | 2,000 | 10,640 |
| 2006-11-22 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 | 10,650 |
| 2006-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 2006-11-20 | 1,049 | 1,049 | 1,035 | 1,035 | 2,000 | 10,350 |
| 2006-11-17 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 10,490 |
| 2006-11-15 | 1,040 | 1,049 | 1,035 | 1,049 | 5,000 | 10,490 |
| 2006-11-14 | 1,033 | 1,049 | 1,033 | 1,049 | 2,000 | 10,490 |
| 2006-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2006-11-10 | 1,049 | 1,050 | 1,040 | 1,040 | 3,000 | 10,400 |
| 2006-11-09 | 1,044 | 1,050 | 1,041 | 1,050 | 5,000 | 10,500 |
| 2006-11-08 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 | 10,450 |
| 2006-11-07 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 10,450 |
| 2006-11-06 | 1,049 | 1,049 | 1,049 | 1,049 | 9,000 | 10,490 |
| 2006-11-02 | 1,042 | 1,050 | 1,042 | 1,050 | 2,000 | 10,500 |
| 2006-11-01 | 1,038 | 1,038 | 1,038 | 1,038 | 2,000 | 10,380 |
| 2006-10-31 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 10,550 |
| 2006-10-30 | 1,054 | 1,054 | 1,050 | 1,050 | 3,000 | 10,500 |
| 2006-10-27 | 1,051 | 1,055 | 1,050 | 1,055 | 5,000 | 10,550 |
| 2006-10-26 | 1,049 | 1,050 | 1,049 | 1,050 | 7,000 | 10,500 |
| 2006-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2006-10-24 | 1,031 | 1,051 | 1,031 | 1,051 | 4,000 | 10,510 |
| 2006-10-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2006-10-20 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 | 10,370 |
| 2006-10-18 | 1,034 | 1,036 | 1,034 | 1,036 | 2,000 | 10,360 |
| 2006-10-17 | 1,060 | 1,060 | 1,032 | 1,032 | 5,000 | 10,320 |
| 2006-10-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2006-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 2006-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2006-10-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2006-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2006-10-05 | 1,040 | 1,040 | 1,031 | 1,032 | 3,000 | 10,320 |
| 2006-10-04 | 1,068 | 1,068 | 1,031 | 1,047 | 16,000 | 10,470 |
| 2006-10-02 | 1,050 | 1,069 | 1,050 | 1,068 | 3,000 | 10,680 |
| 2006-09-29 | 1,070 | 1,070 | 1,042 | 1,042 | 6,000 | 10,420 |
| 2006-09-28 | 1,050 | 1,050 | 1,041 | 1,041 | 3,000 | 10,410 |
| 2006-09-27 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 | 10,420 |
| 2006-09-26 | 1,080 | 1,080 | 1,065 | 1,070 | 4,000 | 10,700 |
| 2006-09-25 | 1,090 | 1,099 | 1,071 | 1,099 | 10,000 | 10,990 |
| 2006-09-22 | 1,070 | 1,090 | 1,065 | 1,090 | 9,000 | 10,900 |
| 2006-09-21 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 10,700 |
| 2006-09-20 | 1,063 | 1,069 | 1,060 | 1,069 | 3,000 | 10,690 |
| 2006-09-19 | 1,079 | 1,090 | 1,060 | 1,080 | 14,000 | 10,800 |
| 2006-09-15 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 | 10,650 |
| 2006-09-14 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 10,650 |
| 2006-09-13 | 1,059 | 1,059 | 1,051 | 1,051 | 2,000 | 10,510 |
| 2006-09-12 | 1,065 | 1,065 | 1,052 | 1,064 | 7,000 | 10,640 |
| 2006-09-11 | 1,050 | 1,065 | 1,050 | 1,065 | 2,000 | 10,650 |
| 2006-09-08 | 1,050 | 1,057 | 1,050 | 1,057 | 2,000 | 10,570 |
| 2006-09-07 | 1,035 | 1,035 | 1,035 | 1,035 | 9,000 | 10,350 |
| 2006-09-06 | 1,041 | 1,041 | 1,041 | 1,041 | 9,000 | 10,410 |
| 2006-09-05 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 10,510 |
| 2006-09-01 | 1,050 | 1,063 | 1,050 | 1,052 | 18,000 | 10,520 |
| 2006-08-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 2006-08-30 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 10,750 |
| 2006-08-29 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 10,690 |
| 2006-08-25 | 1,055 | 1,075 | 1,055 | 1,056 | 6,000 | 10,560 |
| 2006-08-24 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 10,550 |
| 2006-08-23 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 | 10,560 |
| 2006-08-22 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 | 10,750 |
| 2006-08-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 2006-08-17 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 10,680 |
| 2006-08-14 | 1,060 | 1,060 | 1,041 | 1,041 | 3,000 | 10,410 |
| 2006-08-09 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 10,400 |
| 2006-08-08 | 1,042 | 1,060 | 1,040 | 1,060 | 3,000 | 10,600 |
| 2006-08-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 2006-08-04 | 1,070 | 1,070 | 1,031 | 1,069 | 4,000 | 10,690 |
| 2006-08-03 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 10,700 |
| 2006-08-01 | 1,030 | 1,049 | 1,022 | 1,049 | 5,000 | 10,490 |
| 2006-07-31 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 10,450 |
| 2006-07-28 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 10,210 |
| 2006-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2006-07-24 | 1,041 | 1,061 | 1,041 | 1,061 | 4,000 | 10,610 |
| 2006-07-21 | 1,030 | 1,030 | 1,015 | 1,021 | 5,000 | 10,210 |
| 2006-07-20 | 1,050 | 1,069 | 1,050 | 1,050 | 4,000 | 10,500 |
| 2006-07-19 | 1,040 | 1,040 | 1,000 | 1,010 | 16,000 | 10,100 |
| 2006-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2006-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2006-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 2006-07-12 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 10,360 |
| 2006-07-11 | 1,031 | 1,034 | 1,031 | 1,034 | 2,000 | 10,340 |
| 2006-07-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2006-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 2006-07-05 | 1,041 | 1,080 | 1,041 | 1,080 | 4,000 | 10,800 |
| 2006-07-04 | 1,050 | 1,080 | 1,050 | 1,079 | 5,000 | 10,790 |
| 2006-07-03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 2006-06-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 2006-06-26 | 1,060 | 1,070 | 1,044 | 1,070 | 4,000 | 10,700 |
| 2006-06-23 | 1,050 | 1,076 | 1,050 | 1,076 | 2,000 | 10,760 |
| 2006-06-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 2006-06-19 | 1,041 | 1,041 | 1,040 | 1,040 | 10,000 | 10,400 |
| 2006-06-16 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 | 10,400 |
| 2006-06-15 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 10,390 |
| 2006-06-14 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 10,390 |
| 2006-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 2006-06-12 | 1,040 | 1,044 | 1,001 | 1,044 | 5,000 | 10,440 |
| 2006-06-09 | 1,014 | 1,014 | 1,014 | 1,014 | 3,000 | 10,140 |
| 2006-06-08 | 1,020 | 1,080 | 1,020 | 1,080 | 11,000 | 10,800 |
| 2006-06-07 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 2006-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 2006-06-05 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 | 10,500 |
| 2006-06-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2006-06-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2006-05-31 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 10,400 |
| 2006-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2006-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2006-05-26 | 1,035 | 1,050 | 1,031 | 1,050 | 4,000 | 10,500 |
| 2006-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2006-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2006-05-23 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 10,500 |
| 2006-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2006-05-18 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 10,300 |
| 2006-05-17 | 1,090 | 1,090 | 1,050 | 1,050 | 13,000 | 10,500 |
| 2006-05-16 | 1,050 | 1,090 | 1,050 | 1,052 | 11,000 | 10,520 |
| 2006-05-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2006-05-12 | 1,051 | 1,055 | 1,050 | 1,050 | 7,000 | 10,500 |
| 2006-05-11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 2006-05-09 | 1,095 | 1,096 | 1,095 | 1,096 | 2,000 | 10,960 |
| 2006-05-08 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 10,750 |
| 2006-05-02 | 1,050 | 1,073 | 1,050 | 1,073 | 4,000 | 10,730 |
| 2006-05-01 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 10,990 |
| 2006-04-28 | 1,097 | 1,097 | 1,094 | 1,094 | 2,000 | 10,940 |
| 2006-04-25 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 10,980 |
| 2006-04-24 | 1,100 | 1,100 | 1,030 | 1,030 | 5,000 | 10,300 |
| 2006-04-21 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 | 11,000 |
| 2006-04-19 | 1,040 | 1,040 | 1,035 | 1,035 | 10,000 | 10,350 |
| 2006-04-18 | 1,100 | 1,100 | 1,040 | 1,040 | 7,000 | 10,400 |
| 2006-04-17 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 10,300 |
| 2006-04-14 | 1,061 | 1,061 | 1,060 | 1,060 | 2,000 | 10,600 |
| 2006-04-12 | 1,060 | 1,100 | 1,060 | 1,060 | 5,000 | 10,600 |
| 2006-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2006-04-06 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 10,400 |
| 2006-04-05 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2006-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 2006-04-03 | 1,085 | 1,085 | 1,085 | 1,085 | 4,000 | 10,850 |
| 2006-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 2006-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 2006-03-28 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 11,300 |
| 2006-03-27 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 11,700 |
| 2006-03-24 | 1,101 | 1,147 | 1,100 | 1,140 | 11,000 | 11,400 |
| 2006-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
| 2006-03-22 | 1,150 | 1,200 | 1,150 | 1,200 | 6,000 | 12,000 |
| 2006-03-20 | 1,100 | 1,150 | 1,090 | 1,150 | 13,000 | 11,500 |
| 2006-03-17 | 1,101 | 1,140 | 1,090 | 1,130 | 8,000 | 11,300 |
| 2006-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 11,000 |
| 2006-03-15 | 1,099 | 1,100 | 1,099 | 1,100 | 3,000 | 11,000 |
| 2006-03-14 | 1,099 | 1,100 | 1,081 | 1,100 | 8,000 | 11,000 |
| 2006-03-13 | 1,099 | 1,102 | 1,081 | 1,102 | 11,000 | 11,020 |
| 2006-03-10 | 1,099 | 1,099 | 1,099 | 1,099 | 5,000 | 10,990 |
| 2006-03-09 | 1,098 | 1,099 | 1,098 | 1,099 | 4,000 | 10,990 |
| 2006-03-08 | 1,099 | 1,099 | 1,099 | 1,099 | 3,000 | 10,990 |
| 2006-03-07 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 | 10,990 |
| 2006-03-06 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 10,990 |
| 2006-03-03 | 1,099 | 1,100 | 1,081 | 1,100 | 9,000 | 11,000 |
| 2006-03-02 | 1,098 | 1,099 | 1,098 | 1,099 | 2,000 | 10,990 |
| 2006-03-01 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 | 10,990 |
| 2006-02-28 | 1,099 | 1,099 | 1,099 | 1,099 | 5,000 | 10,990 |
| 2006-02-27 | 1,100 | 1,100 | 1,099 | 1,099 | 8,000 | 10,990 |
| 2006-02-24 | 1,099 | 1,100 | 1,099 | 1,100 | 3,000 | 11,000 |
| 2006-02-23 | 1,098 | 1,100 | 1,098 | 1,100 | 3,000 | 11,000 |
| 2006-02-22 | 1,098 | 1,098 | 1,098 | 1,098 | 2,000 | 10,980 |
| 2006-02-21 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 10,980 |
| 2006-02-17 | 1,090 | 1,098 | 1,090 | 1,098 | 4,000 | 10,980 |
| 2006-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 2006-02-13 | 1,099 | 1,099 | 1,050 | 1,099 | 13,000 | 10,990 |
| 2006-02-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 2006-02-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 2006-02-06 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 11,000 |
| 2006-02-03 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 10,700 |
| 2006-02-02 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 10,500 |
| 2006-01-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2006-01-27 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 10,600 |
| 2006-01-26 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 10,310 |
| 2006-01-25 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 10,500 |
| 2006-01-24 | 1,049 | 1,049 | 1,010 | 1,030 | 3,000 | 10,300 |
| 2006-01-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 2006-01-20 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 10,490 |
| 2006-01-19 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 10,200 |
| 2006-01-18 | 1,040 | 1,050 | 1,030 | 1,030 | 7,000 | 10,300 |
| 2006-01-17 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 10,400 |
| 2006-01-16 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 10,400 |
| 2006-01-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 2006-01-12 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 10,200 |
| 2006-01-11 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 | 10,500 |
| 2006-01-10 | 1,017 | 1,020 | 1,008 | 1,010 | 14,000 | 10,100 |
| 2006-01-06 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 10,020 |
| 2006-01-04 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 10,020 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
