9664 (株)御園座 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 829 | 855 | 829 | 855 | 3,000 | 8,550 |
| 2008-12-26 | 850 | 850 | 810 | 810 | 6,000 | 8,100 |
| 2008-12-25 | 800 | 840 | 800 | 840 | 4,000 | 8,400 |
| 2008-12-24 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2008-12-22 | 830 | 850 | 830 | 850 | 2,000 | 8,500 |
| 2008-12-19 | 823 | 823 | 823 | 823 | 6,000 | 8,230 |
| 2008-12-18 | 854 | 854 | 850 | 850 | 2,000 | 8,500 |
| 2008-12-17 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 2008-12-15 | 850 | 850 | 840 | 840 | 6,000 | 8,400 |
| 2008-12-12 | 852 | 852 | 852 | 852 | 1,000 | 8,520 |
| 2008-12-11 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 2008-12-10 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2008-12-09 | 855 | 855 | 850 | 850 | 2,000 | 8,500 |
| 2008-12-08 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 2008-12-05 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 2008-12-04 | 853 | 853 | 853 | 853 | 1,000 | 8,530 |
| 2008-12-02 | 855 | 855 | 850 | 850 | 6,000 | 8,500 |
| 2008-12-01 | 855 | 855 | 855 | 855 | 10,000 | 8,550 |
| 2008-11-28 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 2008-11-27 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 2008-11-26 | 860 | 860 | 855 | 855 | 3,000 | 8,550 |
| 2008-11-25 | 871 | 880 | 870 | 870 | 8,000 | 8,700 |
| 2008-11-21 | 889 | 889 | 880 | 880 | 3,000 | 8,800 |
| 2008-11-20 | 890 | 890 | 890 | 890 | 9,000 | 8,900 |
| 2008-11-19 | 871 | 871 | 870 | 870 | 5,000 | 8,700 |
| 2008-11-18 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 2008-11-17 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 2008-11-13 | 865 | 890 | 860 | 861 | 5,000 | 8,610 |
| 2008-11-11 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-11-10 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 2008-11-07 | 861 | 871 | 861 | 871 | 3,000 | 8,710 |
| 2008-11-06 | 875 | 875 | 871 | 871 | 2,000 | 8,710 |
| 2008-11-05 | 871 | 881 | 871 | 875 | 3,000 | 8,750 |
| 2008-11-04 | 870 | 870 | 860 | 860 | 4,000 | 8,600 |
| 2008-10-31 | 920 | 920 | 900 | 900 | 2,000 | 9,000 |
| 2008-10-30 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2008-10-29 | 900 | 950 | 900 | 950 | 16,000 | 9,500 |
| 2008-10-28 | 880 | 880 | 850 | 850 | 10,000 | 8,500 |
| 2008-10-23 | 900 | 900 | 880 | 880 | 3,000 | 8,800 |
| 2008-10-21 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 2008-10-20 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-10-17 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-10-16 | 891 | 891 | 890 | 890 | 2,000 | 8,900 |
| 2008-10-14 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-10-10 | 850 | 850 | 820 | 820 | 2,000 | 8,200 |
| 2008-10-09 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2008-10-08 | 880 | 880 | 870 | 870 | 8,000 | 8,700 |
| 2008-10-07 | 880 | 880 | 870 | 870 | 3,000 | 8,700 |
| 2008-10-06 | 890 | 890 | 880 | 890 | 7,000 | 8,900 |
| 2008-10-03 | 900 | 905 | 890 | 890 | 8,000 | 8,900 |
| 2008-10-02 | 910 | 910 | 905 | 905 | 4,000 | 9,050 |
| 2008-09-30 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 2008-09-26 | 945 | 945 | 945 | 945 | 3,000 | 9,450 |
| 2008-09-25 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2008-09-24 | 950 | 970 | 950 | 950 | 9,000 | 9,500 |
| 2008-09-22 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 2008-09-19 | 931 | 945 | 931 | 945 | 2,000 | 9,450 |
| 2008-09-18 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 2008-09-16 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 2008-09-12 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2008-09-11 | 955 | 955 | 950 | 950 | 3,000 | 9,500 |
| 2008-09-10 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2008-09-09 | 955 | 975 | 955 | 975 | 2,000 | 9,750 |
| 2008-09-05 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 2008-09-04 | 965 | 965 | 960 | 960 | 2,000 | 9,600 |
| 2008-09-03 | 966 | 966 | 966 | 966 | 4,000 | 9,660 |
| 2008-09-02 | 966 | 966 | 966 | 966 | 1,000 | 9,660 |
| 2008-08-28 | 975 | 975 | 966 | 966 | 4,000 | 9,660 |
| 2008-08-27 | 971 | 971 | 971 | 971 | 4,000 | 9,710 |
| 2008-08-22 | 971 | 971 | 965 | 965 | 3,000 | 9,650 |
| 2008-08-21 | 975 | 975 | 975 | 975 | 4,000 | 9,750 |
| 2008-08-20 | 975 | 975 | 975 | 975 | 2,000 | 9,750 |
| 2008-08-19 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 2008-08-18 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2008-08-14 | 980 | 990 | 980 | 990 | 4,000 | 9,900 |
| 2008-08-13 | 974 | 980 | 974 | 980 | 2,000 | 9,800 |
| 2008-08-12 | 974 | 974 | 974 | 974 | 1,000 | 9,740 |
| 2008-08-11 | 980 | 980 | 973 | 973 | 5,000 | 9,730 |
| 2008-08-08 | 975 | 975 | 972 | 972 | 9,000 | 9,720 |
| 2008-08-07 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2008-08-05 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2008-08-01 | 981 | 982 | 981 | 982 | 3,000 | 9,820 |
| 2008-07-30 | 977 | 977 | 971 | 971 | 3,000 | 9,710 |
| 2008-07-28 | 984 | 984 | 982 | 983 | 5,000 | 9,830 |
| 2008-07-24 | 977 | 987 | 977 | 987 | 2,000 | 9,870 |
| 2008-07-23 | 980 | 983 | 973 | 983 | 3,000 | 9,830 |
| 2008-07-22 | 990 | 990 | 980 | 980 | 4,000 | 9,800 |
| 2008-07-18 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2008-07-16 | 985 | 985 | 975 | 975 | 11,000 | 9,750 |
| 2008-07-15 | 980 | 990 | 980 | 990 | 3,000 | 9,900 |
| 2008-07-11 | 988 | 988 | 988 | 988 | 1,000 | 9,880 |
| 2008-07-10 | 975 | 985 | 975 | 985 | 2,000 | 9,850 |
| 2008-07-09 | 980 | 980 | 975 | 975 | 4,000 | 9,750 |
| 2008-07-03 | 980 | 990 | 980 | 980 | 3,000 | 9,800 |
| 2008-07-01 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 2008-06-30 | 1,080 | 1,080 | 981 | 981 | 12,000 | 9,810 |
| 2008-06-26 | 971 | 980 | 971 | 980 | 5,000 | 9,800 |
| 2008-06-25 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 2008-06-24 | 981 | 985 | 981 | 985 | 4,000 | 9,850 |
| 2008-06-23 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 2008-06-20 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2008-06-19 | 994 | 994 | 994 | 994 | 1,000 | 9,940 |
| 2008-06-17 | 980 | 990 | 980 | 990 | 4,000 | 9,900 |
| 2008-06-16 | 981 | 981 | 981 | 981 | 6,000 | 9,810 |
| 2008-06-12 | 985 | 994 | 985 | 994 | 2,000 | 9,940 |
| 2008-06-11 | 982 | 982 | 982 | 982 | 3,000 | 9,820 |
| 2008-06-10 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 2008-06-09 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 2008-06-05 | 982 | 991 | 982 | 991 | 6,000 | 9,910 |
| 2008-06-03 | 990 | 990 | 975 | 975 | 3,000 | 9,750 |
| 2008-05-29 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2008-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2008-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2008-05-26 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 | 10,050 |
| 2008-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2008-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2008-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2008-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 10,000 |
| 2008-05-19 | 1,000 | 1,000 | 990 | 990 | 2,000 | 9,900 |
| 2008-05-13 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2008-05-12 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2008-05-09 | 995 | 995 | 995 | 995 | 3,000 | 9,950 |
| 2008-05-08 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2008-05-07 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2008-05-02 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2008-05-01 | 980 | 985 | 980 | 985 | 2,000 | 9,850 |
| 2008-04-30 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2008-04-28 | 990 | 990 | 985 | 985 | 5,000 | 9,850 |
| 2008-04-25 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 2008-04-24 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2008-04-22 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2008-04-21 | 1,039 | 1,039 | 999 | 999 | 4,000 | 9,990 |
| 2008-04-18 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 2008-04-16 | 986 | 986 | 985 | 985 | 4,000 | 9,850 |
| 2008-04-14 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2008-04-09 | 995 | 995 | 985 | 985 | 2,000 | 9,850 |
| 2008-04-08 | 993 | 993 | 993 | 993 | 2,000 | 9,930 |
| 2008-04-03 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 10,040 |
| 2008-04-01 | 977 | 994 | 977 | 994 | 4,000 | 9,940 |
| 2008-03-25 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 10,100 |
| 2008-03-24 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 | 10,500 |
| 2008-03-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2008-03-18 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2008-03-17 | 995 | 1,010 | 995 | 1,010 | 3,000 | 10,100 |
| 2008-03-14 | 1,200 | 1,200 | 1,010 | 1,010 | 6,000 | 10,100 |
| 2008-03-13 | 1,000 | 1,015 | 996 | 1,000 | 4,000 | 10,000 |
| 2008-03-12 | 1,000 | 1,000 | 997 | 1,000 | 6,000 | 10,000 |
| 2008-03-11 | 997 | 997 | 996 | 996 | 3,000 | 9,960 |
| 2008-03-10 | 998 | 998 | 995 | 995 | 2,000 | 9,950 |
| 2008-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2008-03-06 | 1,000 | 1,000 | 995 | 995 | 2,000 | 9,950 |
| 2008-03-05 | 1,000 | 1,000 | 998 | 998 | 4,000 | 9,980 |
| 2008-03-04 | 998 | 998 | 998 | 998 | 1,000 | 9,980 |
| 2008-03-03 | 996 | 996 | 996 | 996 | 2,000 | 9,960 |
| 2008-02-29 | 988 | 998 | 988 | 998 | 2,000 | 9,980 |
| 2008-02-28 | 997 | 997 | 987 | 987 | 2,000 | 9,870 |
| 2008-02-26 | 990 | 998 | 990 | 990 | 17,000 | 9,900 |
| 2008-02-25 | 998 | 999 | 993 | 993 | 4,000 | 9,930 |
| 2008-02-22 | 997 | 997 | 997 | 997 | 1,000 | 9,970 |
| 2008-02-21 | 995 | 998 | 995 | 998 | 2,000 | 9,980 |
| 2008-02-19 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2008-02-18 | 981 | 998 | 981 | 998 | 2,000 | 9,980 |
| 2008-02-15 | 990 | 1,000 | 970 | 1,000 | 11,000 | 10,000 |
| 2008-02-14 | 1,000 | 1,000 | 995 | 995 | 6,000 | 9,950 |
| 2008-02-13 | 995 | 995 | 991 | 991 | 4,000 | 9,910 |
| 2008-02-12 | 995 | 995 | 995 | 995 | 3,000 | 9,950 |
| 2008-02-08 | 995 | 998 | 992 | 998 | 5,000 | 9,980 |
| 2008-02-07 | 999 | 999 | 995 | 995 | 2,000 | 9,950 |
| 2008-02-06 | 993 | 995 | 993 | 995 | 3,000 | 9,950 |
| 2008-02-05 | 1,000 | 1,000 | 991 | 991 | 6,000 | 9,910 |
| 2008-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2008-01-31 | 998 | 999 | 991 | 999 | 4,000 | 9,990 |
| 2008-01-30 | 998 | 998 | 998 | 998 | 1,000 | 9,980 |
| 2008-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2008-01-28 | 1,000 | 1,000 | 990 | 998 | 5,000 | 9,980 |
| 2008-01-24 | 983 | 1,000 | 983 | 1,000 | 4,000 | 10,000 |
| 2008-01-23 | 990 | 1,000 | 983 | 1,000 | 15,000 | 10,000 |
| 2008-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2008-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2008-01-17 | 995 | 995 | 990 | 990 | 3,000 | 9,900 |
| 2008-01-15 | 994 | 1,000 | 990 | 1,000 | 8,000 | 10,000 |
| 2008-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2008-01-10 | 995 | 1,000 | 995 | 1,000 | 3,000 | 10,000 |
| 2008-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2008-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2008-01-07 | 996 | 996 | 995 | 995 | 2,000 | 9,950 |
| 2008-01-04 | 999 | 999 | 999 | 999 | 4,000 | 9,990 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
