9664 (株)御園座 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 610 | 630 | 610 | 630 | 3,000 | 6,300 |
| 2009-12-29 | 610 | 620 | 610 | 620 | 12,000 | 6,200 |
| 2009-12-25 | 595 | 597 | 592 | 597 | 7,000 | 5,970 |
| 2009-12-24 | 600 | 607 | 592 | 600 | 9,000 | 6,000 |
| 2009-12-22 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2009-12-21 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 2009-12-18 | 619 | 630 | 610 | 610 | 4,000 | 6,100 |
| 2009-12-17 | 590 | 620 | 590 | 620 | 7,000 | 6,200 |
| 2009-12-16 | 580 | 590 | 580 | 590 | 4,000 | 5,900 |
| 2009-12-15 | 575 | 580 | 575 | 580 | 3,000 | 5,800 |
| 2009-12-14 | 570 | 580 | 565 | 580 | 6,000 | 5,800 |
| 2009-12-11 | 620 | 620 | 580 | 580 | 17,000 | 5,800 |
| 2009-12-10 | 638 | 638 | 610 | 610 | 8,000 | 6,100 |
| 2009-12-07 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 2009-12-04 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2009-12-03 | 649 | 650 | 630 | 648 | 14,000 | 6,480 |
| 2009-12-01 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2009-11-30 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2009-11-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2009-11-26 | 601 | 620 | 601 | 620 | 2,000 | 6,200 |
| 2009-11-25 | 590 | 630 | 580 | 630 | 5,000 | 6,300 |
| 2009-11-24 | 610 | 610 | 590 | 590 | 2,000 | 5,900 |
| 2009-11-20 | 621 | 621 | 610 | 620 | 6,000 | 6,200 |
| 2009-11-19 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2009-11-17 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2009-11-13 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 2009-11-12 | 700 | 700 | 680 | 680 | 8,000 | 6,800 |
| 2009-11-10 | 697 | 700 | 690 | 700 | 19,000 | 7,000 |
| 2009-11-09 | 700 | 700 | 699 | 699 | 3,000 | 6,990 |
| 2009-11-06 | 715 | 715 | 700 | 700 | 8,000 | 7,000 |
| 2009-11-05 | 708 | 714 | 704 | 714 | 4,000 | 7,140 |
| 2009-11-04 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 2009-10-30 | 715 | 719 | 715 | 719 | 5,000 | 7,190 |
| 2009-10-29 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 2009-10-28 | 725 | 740 | 720 | 720 | 15,000 | 7,200 |
| 2009-10-27 | 735 | 735 | 730 | 730 | 3,000 | 7,300 |
| 2009-10-26 | 736 | 736 | 735 | 735 | 5,000 | 7,350 |
| 2009-10-22 | 740 | 740 | 731 | 734 | 6,000 | 7,340 |
| 2009-10-21 | 736 | 746 | 736 | 746 | 3,000 | 7,460 |
| 2009-10-20 | 731 | 731 | 730 | 730 | 3,000 | 7,300 |
| 2009-10-19 | 744 | 744 | 734 | 734 | 2,000 | 7,340 |
| 2009-10-16 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 2009-10-15 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 2009-10-14 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 2009-10-09 | 736 | 736 | 735 | 735 | 2,000 | 7,350 |
| 2009-10-08 | 740 | 740 | 736 | 736 | 2,000 | 7,360 |
| 2009-10-07 | 745 | 750 | 745 | 750 | 2,000 | 7,500 |
| 2009-10-06 | 750 | 750 | 745 | 745 | 3,000 | 7,450 |
| 2009-10-05 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2009-10-02 | 751 | 751 | 750 | 750 | 3,000 | 7,500 |
| 2009-10-01 | 760 | 760 | 751 | 751 | 2,000 | 7,510 |
| 2009-09-28 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2009-09-25 | 797 | 797 | 797 | 797 | 1,000 | 7,970 |
| 2009-09-24 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2009-09-18 | 798 | 800 | 798 | 800 | 5,000 | 8,000 |
| 2009-09-17 | 791 | 798 | 791 | 798 | 5,000 | 7,980 |
| 2009-09-16 | 798 | 798 | 773 | 773 | 5,000 | 7,730 |
| 2009-09-15 | 770 | 776 | 770 | 776 | 3,000 | 7,760 |
| 2009-09-14 | 771 | 771 | 765 | 767 | 3,000 | 7,670 |
| 2009-09-11 | 780 | 800 | 780 | 800 | 9,000 | 8,000 |
| 2009-09-10 | 761 | 770 | 761 | 770 | 2,000 | 7,700 |
| 2009-09-09 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 2009-09-08 | 760 | 760 | 750 | 755 | 9,000 | 7,550 |
| 2009-09-07 | 760 | 770 | 760 | 770 | 2,000 | 7,700 |
| 2009-09-04 | 760 | 760 | 758 | 758 | 2,000 | 7,580 |
| 2009-09-01 | 769 | 769 | 755 | 761 | 9,000 | 7,610 |
| 2009-08-31 | 770 | 770 | 762 | 762 | 2,000 | 7,620 |
| 2009-08-28 | 775 | 775 | 771 | 771 | 5,000 | 7,710 |
| 2009-08-27 | 771 | 775 | 771 | 775 | 3,000 | 7,750 |
| 2009-08-26 | 788 | 788 | 770 | 775 | 6,000 | 7,750 |
| 2009-08-25 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2009-08-24 | 795 | 795 | 788 | 788 | 6,000 | 7,880 |
| 2009-08-21 | 760 | 765 | 760 | 765 | 2,000 | 7,650 |
| 2009-08-19 | 760 | 760 | 758 | 758 | 2,000 | 7,580 |
| 2009-08-18 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 2009-08-17 | 765 | 765 | 752 | 752 | 2,000 | 7,520 |
| 2009-08-13 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 2009-08-12 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 2009-08-11 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 2009-08-07 | 751 | 755 | 751 | 755 | 3,000 | 7,550 |
| 2009-08-06 | 756 | 756 | 755 | 755 | 4,000 | 7,550 |
| 2009-08-05 | 765 | 765 | 757 | 757 | 4,000 | 7,570 |
| 2009-08-04 | 756 | 765 | 756 | 765 | 2,000 | 7,650 |
| 2009-08-03 | 774 | 774 | 765 | 765 | 4,000 | 7,650 |
| 2009-07-30 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2009-07-28 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 2009-07-27 | 763 | 765 | 755 | 755 | 13,000 | 7,550 |
| 2009-07-24 | 758 | 763 | 758 | 763 | 3,000 | 7,630 |
| 2009-07-22 | 755 | 760 | 755 | 760 | 9,000 | 7,600 |
| 2009-07-21 | 761 | 761 | 761 | 761 | 2,000 | 7,610 |
| 2009-07-17 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 2009-07-16 | 756 | 770 | 756 | 770 | 2,000 | 7,700 |
| 2009-07-15 | 760 | 760 | 760 | 760 | 7,000 | 7,600 |
| 2009-07-14 | 783 | 785 | 770 | 780 | 4,000 | 7,800 |
| 2009-07-13 | 781 | 781 | 764 | 774 | 3,000 | 7,740 |
| 2009-07-10 | 762 | 772 | 762 | 772 | 2,000 | 7,720 |
| 2009-07-09 | 777 | 780 | 777 | 780 | 3,000 | 7,800 |
| 2009-07-06 | 752 | 757 | 752 | 757 | 2,000 | 7,570 |
| 2009-07-03 | 770 | 770 | 770 | 770 | 18,000 | 7,700 |
| 2009-07-02 | 798 | 798 | 782 | 783 | 8,000 | 7,830 |
| 2009-07-01 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 2009-06-29 | 781 | 790 | 780 | 790 | 6,000 | 7,900 |
| 2009-06-26 | 781 | 781 | 781 | 781 | 2,000 | 7,810 |
| 2009-06-25 | 768 | 768 | 768 | 768 | 1,000 | 7,680 |
| 2009-06-24 | 771 | 800 | 771 | 800 | 10,000 | 8,000 |
| 2009-06-23 | 750 | 750 | 741 | 741 | 4,000 | 7,410 |
| 2009-06-22 | 753 | 753 | 741 | 750 | 15,000 | 7,500 |
| 2009-06-19 | 753 | 753 | 753 | 753 | 1,000 | 7,530 |
| 2009-06-17 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 2009-06-16 | 748 | 750 | 747 | 750 | 5,000 | 7,500 |
| 2009-06-12 | 743 | 750 | 743 | 747 | 3,000 | 7,470 |
| 2009-06-11 | 743 | 743 | 743 | 743 | 1,000 | 7,430 |
| 2009-06-10 | 746 | 760 | 746 | 760 | 3,000 | 7,600 |
| 2009-06-09 | 770 | 770 | 735 | 736 | 11,000 | 7,360 |
| 2009-06-08 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2009-06-05 | 750 | 760 | 750 | 760 | 5,000 | 7,600 |
| 2009-06-04 | 726 | 745 | 726 | 745 | 3,000 | 7,450 |
| 2009-06-03 | 746 | 746 | 746 | 746 | 1,000 | 7,460 |
| 2009-06-02 | 723 | 723 | 723 | 723 | 1,000 | 7,230 |
| 2009-06-01 | 713 | 713 | 713 | 713 | 2,000 | 7,130 |
| 2009-05-29 | 741 | 741 | 712 | 722 | 14,000 | 7,220 |
| 2009-05-28 | 743 | 743 | 743 | 743 | 3,000 | 7,430 |
| 2009-05-27 | 755 | 755 | 753 | 753 | 2,000 | 7,530 |
| 2009-05-26 | 767 | 767 | 747 | 747 | 6,000 | 7,470 |
| 2009-05-25 | 769 | 769 | 758 | 758 | 2,000 | 7,580 |
| 2009-05-22 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 2009-05-21 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 2009-05-20 | 740 | 759 | 730 | 759 | 4,000 | 7,590 |
| 2009-05-19 | 749 | 750 | 730 | 730 | 4,000 | 7,300 |
| 2009-05-18 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2009-05-15 | 772 | 772 | 770 | 770 | 6,000 | 7,700 |
| 2009-05-14 | 780 | 780 | 780 | 780 | 9,000 | 7,800 |
| 2009-05-13 | 781 | 781 | 772 | 772 | 4,000 | 7,720 |
| 2009-05-12 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 2009-05-11 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 2009-05-08 | 799 | 799 | 780 | 780 | 4,000 | 7,800 |
| 2009-05-07 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2009-05-01 | 780 | 800 | 780 | 800 | 5,000 | 8,000 |
| 2009-04-30 | 796 | 796 | 790 | 790 | 6,000 | 7,900 |
| 2009-04-28 | 802 | 802 | 800 | 800 | 5,000 | 8,000 |
| 2009-04-27 | 810 | 810 | 801 | 801 | 5,000 | 8,010 |
| 2009-04-22 | 810 | 810 | 803 | 810 | 4,000 | 8,100 |
| 2009-04-21 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 2009-04-20 | 810 | 810 | 810 | 810 | 6,000 | 8,100 |
| 2009-04-16 | 820 | 850 | 820 | 850 | 9,000 | 8,500 |
| 2009-04-15 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 2009-04-10 | 785 | 800 | 780 | 800 | 6,000 | 8,000 |
| 2009-04-09 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 2009-04-08 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2009-04-07 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 2009-04-03 | 800 | 800 | 792 | 792 | 3,000 | 7,920 |
| 2009-04-02 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2009-04-01 | 800 | 800 | 793 | 793 | 2,000 | 7,930 |
| 2009-03-31 | 785 | 785 | 780 | 780 | 3,000 | 7,800 |
| 2009-03-30 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 2009-03-26 | 811 | 811 | 800 | 800 | 4,000 | 8,000 |
| 2009-03-25 | 821 | 850 | 821 | 850 | 7,000 | 8,500 |
| 2009-03-24 | 840 | 840 | 810 | 840 | 9,000 | 8,400 |
| 2009-03-23 | 850 | 850 | 840 | 840 | 6,000 | 8,400 |
| 2009-03-19 | 830 | 830 | 800 | 830 | 3,000 | 8,300 |
| 2009-03-18 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2009-03-17 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2009-03-16 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2009-03-13 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2009-03-11 | 780 | 810 | 780 | 810 | 4,000 | 8,100 |
| 2009-03-10 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2009-03-09 | 791 | 792 | 790 | 790 | 7,000 | 7,900 |
| 2009-03-06 | 817 | 817 | 800 | 810 | 7,000 | 8,100 |
| 2009-03-05 | 820 | 820 | 820 | 820 | 8,000 | 8,200 |
| 2009-03-04 | 830 | 835 | 821 | 821 | 9,000 | 8,210 |
| 2009-03-03 | 820 | 830 | 820 | 830 | 3,000 | 8,300 |
| 2009-03-02 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 2009-02-27 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 2009-02-24 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2009-02-23 | 820 | 820 | 810 | 810 | 7,000 | 8,100 |
| 2009-02-20 | 829 | 830 | 821 | 821 | 3,000 | 8,210 |
| 2009-02-19 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 2009-02-18 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 2009-02-17 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2009-02-16 | 830 | 844 | 830 | 844 | 5,000 | 8,440 |
| 2009-02-12 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 2009-02-10 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 2009-02-09 | 821 | 821 | 821 | 821 | 6,000 | 8,210 |
| 2009-02-05 | 849 | 850 | 849 | 850 | 2,000 | 8,500 |
| 2009-02-04 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2009-02-03 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2009-02-02 | 811 | 849 | 810 | 849 | 4,000 | 8,490 |
| 2009-01-27 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2009-01-26 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 2009-01-23 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2009-01-22 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 2009-01-21 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2009-01-19 | 822 | 830 | 822 | 830 | 8,000 | 8,300 |
| 2009-01-16 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 2009-01-15 | 840 | 850 | 840 | 850 | 3,000 | 8,500 |
| 2009-01-14 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 2009-01-13 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 2009-01-08 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 2009-01-07 | 826 | 831 | 826 | 831 | 4,000 | 8,310 |
| 2009-01-06 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
