9664 (株)御園座 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 1,000 | 1,000 | 996 | 999 | 4,000 | 9,990 |
| 2007-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2007-12-20 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 | 10,120 |
| 2007-12-19 | 1,000 | 1,019 | 1,000 | 1,019 | 3,000 | 10,190 |
| 2007-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2007-12-17 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 10,200 |
| 2007-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2007-12-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 2007-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 2007-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2007-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2007-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2007-12-05 | 999 | 999 | 990 | 990 | 4,000 | 9,900 |
| 2007-12-04 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2007-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2007-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2007-11-29 | 995 | 995 | 990 | 990 | 3,000 | 9,900 |
| 2007-11-28 | 991 | 1,000 | 991 | 1,000 | 5,000 | 10,000 |
| 2007-11-27 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 2007-11-26 | 986 | 990 | 981 | 990 | 4,000 | 9,900 |
| 2007-11-22 | 998 | 998 | 990 | 990 | 5,000 | 9,900 |
| 2007-11-21 | 990 | 995 | 990 | 995 | 4,000 | 9,950 |
| 2007-11-20 | 990 | 995 | 990 | 995 | 3,000 | 9,950 |
| 2007-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2007-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2007-11-14 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 10,100 |
| 2007-11-13 | 982 | 999 | 981 | 999 | 4,000 | 9,990 |
| 2007-11-12 | 1,000 | 1,000 | 982 | 982 | 5,000 | 9,820 |
| 2007-11-08 | 1,010 | 1,027 | 1,010 | 1,027 | 8,000 | 10,270 |
| 2007-11-06 | 1,028 | 1,028 | 1,010 | 1,010 | 5,000 | 10,100 |
| 2007-11-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2007-11-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2007-11-01 | 1,011 | 1,012 | 1,011 | 1,011 | 4,000 | 10,110 |
| 2007-10-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 2007-10-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2007-10-29 | 1,005 | 1,019 | 1,005 | 1,019 | 4,000 | 10,190 |
| 2007-10-26 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 | 10,170 |
| 2007-10-25 | 993 | 1,017 | 993 | 1,017 | 5,000 | 10,170 |
| 2007-10-24 | 1,000 | 1,025 | 1,000 | 1,000 | 9,000 | 10,000 |
| 2007-10-23 | 983 | 1,000 | 980 | 1,000 | 9,000 | 10,000 |
| 2007-10-22 | 1,015 | 1,015 | 950 | 1,000 | 27,000 | 10,000 |
| 2007-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 10,300 |
| 2007-10-18 | 1,030 | 1,046 | 1,030 | 1,046 | 4,000 | 10,460 |
| 2007-10-16 | 1,048 | 1,048 | 1,048 | 1,048 | 2,000 | 10,480 |
| 2007-10-15 | 1,035 | 1,040 | 1,031 | 1,031 | 4,000 | 10,310 |
| 2007-10-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2007-10-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2007-10-09 | 1,035 | 1,044 | 1,035 | 1,044 | 3,000 | 10,440 |
| 2007-10-04 | 1,034 | 1,040 | 1,034 | 1,040 | 2,000 | 10,400 |
| 2007-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 2007-10-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2007-10-01 | 1,020 | 1,022 | 1,020 | 1,022 | 4,000 | 10,220 |
| 2007-09-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2007-09-25 | 1,041 | 1,041 | 1,041 | 1,041 | 3,000 | 10,410 |
| 2007-09-21 | 1,041 | 1,059 | 1,041 | 1,059 | 5,000 | 10,590 |
| 2007-09-20 | 1,058 | 1,059 | 1,058 | 1,059 | 5,000 | 10,590 |
| 2007-09-19 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 10,580 |
| 2007-09-18 | 1,041 | 1,050 | 1,040 | 1,040 | 11,000 | 10,400 |
| 2007-09-14 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 10,450 |
| 2007-09-13 | 1,060 | 1,060 | 1,041 | 1,041 | 5,000 | 10,410 |
| 2007-09-12 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 2007-09-11 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 | 10,430 |
| 2007-09-10 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 10,450 |
| 2007-09-07 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 10,450 |
| 2007-09-06 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 10,450 |
| 2007-09-04 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 10,410 |
| 2007-09-03 | 1,046 | 1,055 | 1,040 | 1,040 | 5,000 | 10,400 |
| 2007-08-30 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 | 10,370 |
| 2007-08-29 | 1,059 | 1,059 | 1,055 | 1,055 | 2,000 | 10,550 |
| 2007-08-28 | 1,059 | 1,059 | 1,059 | 1,059 | 3,000 | 10,590 |
| 2007-08-27 | 1,049 | 1,050 | 1,036 | 1,036 | 5,000 | 10,360 |
| 2007-08-24 | 1,030 | 1,049 | 1,030 | 1,049 | 6,000 | 10,490 |
| 2007-08-22 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 10,300 |
| 2007-08-21 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 10,300 |
| 2007-08-20 | 1,050 | 1,050 | 1,042 | 1,042 | 7,000 | 10,420 |
| 2007-08-17 | 1,050 | 1,055 | 1,050 | 1,055 | 5,000 | 10,550 |
| 2007-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-08-14 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 10,590 |
| 2007-08-13 | 1,041 | 1,041 | 1,041 | 1,041 | 3,000 | 10,410 |
| 2007-08-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-08-08 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 10,500 |
| 2007-08-07 | 1,041 | 1,060 | 1,041 | 1,060 | 7,000 | 10,600 |
| 2007-08-06 | 1,041 | 1,041 | 1,041 | 1,041 | 3,000 | 10,410 |
| 2007-08-01 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 | 10,600 |
| 2007-07-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2007-07-30 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 | 10,600 |
| 2007-07-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2007-07-25 | 1,060 | 1,060 | 1,054 | 1,054 | 4,000 | 10,540 |
| 2007-07-24 | 1,058 | 1,058 | 1,055 | 1,055 | 2,000 | 10,550 |
| 2007-07-20 | 1,055 | 1,055 | 1,054 | 1,054 | 2,000 | 10,540 |
| 2007-07-19 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 | 10,500 |
| 2007-07-18 | 1,060 | 1,069 | 1,060 | 1,069 | 4,000 | 10,690 |
| 2007-07-17 | 1,059 | 1,060 | 1,059 | 1,060 | 4,000 | 10,600 |
| 2007-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2007-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-07-11 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 10,590 |
| 2007-07-10 | 1,041 | 1,050 | 1,041 | 1,050 | 4,000 | 10,500 |
| 2007-07-09 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 10,490 |
| 2007-07-05 | 1,057 | 1,057 | 1,047 | 1,047 | 4,000 | 10,470 |
| 2007-07-04 | 1,043 | 1,045 | 1,043 | 1,045 | 4,000 | 10,450 |
| 2007-07-02 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 10,650 |
| 2007-06-29 | 1,061 | 1,061 | 1,060 | 1,060 | 2,000 | 10,600 |
| 2007-06-28 | 1,040 | 1,055 | 1,040 | 1,055 | 6,000 | 10,550 |
| 2007-06-27 | 1,060 | 1,075 | 1,041 | 1,060 | 6,000 | 10,600 |
| 2007-06-22 | 1,055 | 1,065 | 1,055 | 1,065 | 2,000 | 10,650 |
| 2007-06-21 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
| 2007-06-20 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 10,600 |
| 2007-06-18 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 10,600 |
| 2007-06-15 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 | 10,600 |
| 2007-06-14 | 1,060 | 1,060 | 1,055 | 1,055 | 4,000 | 10,550 |
| 2007-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2007-06-11 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 10,690 |
| 2007-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2007-06-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2007-06-06 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 10,600 |
| 2007-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2007-06-01 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 | 10,600 |
| 2007-05-30 | 1,067 | 1,068 | 1,055 | 1,055 | 3,000 | 10,550 |
| 2007-05-29 | 1,060 | 1,069 | 1,060 | 1,069 | 2,000 | 10,690 |
| 2007-05-28 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 10,650 |
| 2007-05-25 | 1,060 | 1,060 | 1,060 | 1,060 | 18,000 | 10,600 |
| 2007-05-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 2007-05-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2007-05-22 | 1,060 | 1,067 | 1,060 | 1,067 | 2,000 | 10,670 |
| 2007-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-05-16 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 10,600 |
| 2007-05-15 | 1,042 | 1,050 | 1,042 | 1,050 | 2,000 | 10,500 |
| 2007-05-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2007-05-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2007-05-10 | 1,069 | 1,069 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2007-05-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-05-07 | 1,045 | 1,047 | 1,045 | 1,047 | 2,000 | 10,470 |
| 2007-05-02 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 10,450 |
| 2007-04-27 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 10,300 |
| 2007-04-26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 2007-04-25 | 1,055 | 1,055 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2007-04-24 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 10,510 |
| 2007-04-20 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 10,500 |
| 2007-04-19 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 2007-04-18 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2007-04-17 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 10,550 |
| 2007-04-16 | 1,064 | 1,064 | 1,050 | 1,064 | 6,000 | 10,640 |
| 2007-04-13 | 1,051 | 1,069 | 1,050 | 1,050 | 8,000 | 10,500 |
| 2007-04-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 2007-04-10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
| 2007-04-06 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 10,680 |
| 2007-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-04-04 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 10,700 |
| 2007-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-03-30 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 2007-03-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 2007-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-03-27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 2007-03-26 | 1,075 | 1,086 | 1,065 | 1,086 | 12,000 | 10,860 |
| 2007-03-23 | 1,090 | 1,090 | 1,071 | 1,087 | 8,000 | 10,870 |
| 2007-03-22 | 1,096 | 1,096 | 1,080 | 1,095 | 6,000 | 10,950 |
| 2007-03-20 | 1,098 | 1,099 | 1,090 | 1,090 | 4,000 | 10,900 |
| 2007-03-19 | 1,079 | 1,098 | 1,079 | 1,098 | 8,000 | 10,980 |
| 2007-03-16 | 1,080 | 1,080 | 1,065 | 1,065 | 6,000 | 10,650 |
| 2007-03-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 2007-03-13 | 1,090 | 1,096 | 1,090 | 1,096 | 8,000 | 10,960 |
| 2007-03-12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 2007-03-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 2007-03-08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 2007-03-07 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 10,790 |
| 2007-03-06 | 1,078 | 1,080 | 1,060 | 1,064 | 14,000 | 10,640 |
| 2007-03-05 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 10,840 |
| 2007-03-01 | 1,062 | 1,084 | 1,062 | 1,082 | 6,000 | 10,820 |
| 2007-02-28 | 1,070 | 1,070 | 1,065 | 1,065 | 2,000 | 10,650 |
| 2007-02-27 | 1,070 | 1,080 | 1,062 | 1,080 | 3,000 | 10,800 |
| 2007-02-23 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 10,610 |
| 2007-02-20 | 1,056 | 1,060 | 1,056 | 1,060 | 6,000 | 10,600 |
| 2007-02-19 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 10,600 |
| 2007-02-16 | 1,059 | 1,068 | 1,059 | 1,068 | 3,000 | 10,680 |
| 2007-02-15 | 1,060 | 1,060 | 1,058 | 1,060 | 5,000 | 10,600 |
| 2007-02-14 | 1,043 | 1,059 | 1,043 | 1,059 | 3,000 | 10,590 |
| 2007-02-13 | 1,050 | 1,060 | 1,041 | 1,059 | 8,000 | 10,590 |
| 2007-02-09 | 1,055 | 1,055 | 1,050 | 1,050 | 3,000 | 10,500 |
| 2007-02-08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 2007-02-07 | 1,055 | 1,059 | 1,055 | 1,059 | 2,000 | 10,590 |
| 2007-02-06 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 10,550 |
| 2007-02-05 | 1,055 | 1,055 | 1,055 | 1,055 | 3,000 | 10,550 |
| 2007-02-02 | 1,059 | 1,059 | 1,043 | 1,050 | 5,000 | 10,500 |
| 2007-02-01 | 1,043 | 1,050 | 1,043 | 1,050 | 5,000 | 10,500 |
| 2007-01-31 | 1,049 | 1,050 | 1,049 | 1,050 | 4,000 | 10,500 |
| 2007-01-30 | 1,049 | 1,049 | 1,049 | 1,049 | 3,000 | 10,490 |
| 2007-01-29 | 1,049 | 1,049 | 1,049 | 1,049 | 3,000 | 10,490 |
| 2007-01-25 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 10,410 |
| 2007-01-24 | 1,061 | 1,065 | 1,040 | 1,040 | 6,000 | 10,400 |
| 2007-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 10,600 |
| 2007-01-22 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 10,600 |
| 2007-01-19 | 1,043 | 1,044 | 1,043 | 1,044 | 2,000 | 10,440 |
| 2007-01-18 | 1,033 | 1,040 | 1,033 | 1,040 | 2,000 | 10,400 |
| 2007-01-17 | 1,049 | 1,049 | 1,030 | 1,030 | 12,000 | 10,300 |
| 2007-01-16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 2007-01-15 | 1,026 | 1,050 | 1,025 | 1,050 | 8,000 | 10,500 |
| 2007-01-12 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 10,100 |
| 2007-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 2007-01-10 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 10,510 |
| 2007-01-05 | 1,060 | 1,060 | 1,055 | 1,055 | 2,000 | 10,550 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
