1. HOME >
  2. 株価時系列 >
  3. 9664 >
  4. 2010年

9664 (株)御園座 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3020321220321213,0002,120
2010-12-2920521220420418,0002,040
2010-12-282032032002005,0002,000
2010-12-2719820019819826,0001,980
2010-12-2419920219619761,0001,970
2010-12-2219720019619833,0001,980
2010-12-2119719919719930,0001,990
2010-12-2019919919619617,0001,960
2010-12-1720020019619640,0001,960
2010-12-1620020019720011,0002,000
2010-12-1519820219820222,0002,020
2010-12-1420020419820410,0002,040
2010-12-1319720119719812,0001,980
2010-12-1020020519919930,0001,990
2010-12-092002002002007,0002,000
2010-12-082032052032038,0002,030
2010-12-072042042032033,0002,030
2010-12-0620020520020339,0002,030
2010-12-032102122032106,0002,100
2010-12-022052102052104,0002,100
2010-12-0120520520520516,0002,050
2010-11-3021421520120328,0002,030
2010-11-2919821619821625,0002,160
2010-11-2619019519019514,0001,950
2010-11-2518719418719022,0001,900
2010-11-2419119218518516,0001,850
2010-11-221901901881887,0001,880
2010-11-1918519218219025,0001,900
2010-11-1819019218018246,0001,820
2010-11-1719419418819327,0001,930
2010-11-1619820819719724,0001,970
2010-11-1520420719819857,0001,980
2010-11-122132172132168,0002,160
2010-11-1121521921521915,0002,190
2010-11-1021821921521531,0002,150
2010-11-0921721821721813,0002,180
2010-11-0822022021621918,0002,190
2010-11-0522822821621615,0002,160
2010-11-042162162152166,0002,160
2010-11-022162192162193,0002,190
2010-11-012202242172174,0002,170
2010-10-292202222162229,0002,220
2010-10-282252252152166,0002,160
2010-10-2721524421022229,0002,220
2010-10-2622122821521524,0002,150
2010-10-2524024021022026,0002,200
2010-10-2223424622024613,0002,460
2010-10-2126627323825568,0002,550
2010-10-2025529725529784,0002,970
2010-10-1920324020322456,0002,240
2010-10-1819319819019837,0001,980
2010-10-1518519018118638,0001,860
2010-10-1418319418318643,0001,860
2010-10-1317518217517986,0001,790
2010-10-12165185162178141,0001,780
2010-10-08190195180180199,0001,800
2010-10-07208251200200383,0002,000
2010-10-0628028028028018,0002,800
2010-10-053603603603606,0003,600
2010-10-0450050044044018,0004,400
2010-10-0154054053054013,0005,400
2010-09-305405495405492,0005,490
2010-09-295405405405402,0005,400
2010-09-275505605505603,0005,600
2010-09-245505705505504,0005,500
2010-09-225405405405406,0005,400
2010-09-215455505455454,0005,450
2010-09-175505605455605,0005,600
2010-09-165515515515519,0005,510
2010-09-155505505505504,0005,500
2010-09-145415515415512,0005,510
2010-09-135555555405404,0005,400
2010-09-105705705655653,0005,650
2010-09-095705705705701,0005,700
2010-09-085725725705704,0005,700
2010-09-075755805755804,0005,800
2010-09-035755755705753,0005,750
2010-09-025755755755754,0005,750
2010-09-015805805805801,0005,800
2010-08-315805805805802,0005,800
2010-08-305905905805806,0005,800
2010-08-275825825825823,0005,820
2010-08-245905905905903,0005,900
2010-08-2358059858059811,0005,980
2010-08-205905905855854,0005,850
2010-08-185905905905903,0005,900
2010-08-126006006006003,0006,000
2010-08-115995995905902,0005,900
2010-08-065925925845843,0005,840
2010-08-036006006006002,0006,000
2010-08-025915915915912,0005,910
2010-07-306006006006001,0006,000
2010-07-285965965965961,0005,960
2010-07-276066066066062,0006,060
2010-07-265865865865861,0005,860
2010-07-215955955955952,0005,950
2010-07-205815855815855,0005,850
2010-07-1660760757858823,0005,880
2010-07-156096246096246,0006,240
2010-07-1460560760560712,0006,070
2010-07-126106106106103,0006,100
2010-07-096106106026053,0006,050
2010-07-076096106096102,0006,100
2010-07-066106186106105,0006,100
2010-07-026026096026093,0006,090
2010-07-016036036036032,0006,030
2010-06-306036036016033,0006,030
2010-06-296016036016035,0006,030
2010-06-286156156016019,0006,010
2010-06-256206206156208,0006,200
2010-06-246306306256255,0006,250
2010-06-236366366366362,0006,360
2010-06-226346346346341,0006,340
2010-06-216266266266266,0006,260
2010-06-186406406326324,0006,320
2010-06-166406406406403,0006,400
2010-06-146306306306301,0006,300
2010-06-1163263263063011,0006,300
2010-06-106336336336333,0006,330
2010-06-086316496316493,0006,490
2010-06-076326326326323,0006,320
2010-06-046356406356406,0006,400
2010-06-036406406356352,0006,350
2010-06-026406406406402,0006,400
2010-06-016396396396391,0006,390
2010-05-316406426326425,0006,420
2010-05-286416416376372,0006,370
2010-05-276386416386412,0006,410
2010-05-266356586356584,0006,580
2010-05-256416416416412,0006,410
2010-05-246506506506508,0006,500
2010-05-216456456416412,0006,410
2010-05-2064066064066012,0006,600
2010-05-196606606606601,0006,600
2010-05-186806806506509,0006,500
2010-05-116386756386706,0006,700
2010-05-106306306306303,0006,300
2010-05-066306306306303,0006,300
2010-04-306406706406505,0006,500
2010-04-286456456456451,0006,450
2010-04-277007006556559,0006,550
2010-04-2663069863069010,0006,900
2010-04-226286306286305,0006,300
2010-04-206226226226221,0006,220
2010-04-196456456306305,0006,300
2010-04-166416416416411,0006,410
2010-04-086486486486481,0006,480
2010-04-076486486416412,0006,410
2010-04-066486486486481,0006,480
2010-04-056416416416411,0006,410
2010-04-026406406406403,0006,400
2010-03-316606606606609,0006,600
2010-03-306606606606602,0006,600
2010-03-296456706456702,0006,700
2010-03-2665966065965911,0006,590
2010-03-256556556506506,0006,500
2010-03-246506506496494,0006,490
2010-03-236456456456453,0006,450
2010-03-196596606596602,0006,600
2010-03-186606606536532,0006,530
2010-03-176606606606603,0006,600
2010-03-156506596506592,0006,590
2010-03-126556556556551,0006,550
2010-03-116516606506507,0006,500
2010-03-106456556426426,0006,420
2010-03-086486486476475,0006,470
2010-03-056466536466533,0006,530
2010-03-046506596506593,0006,590
2010-03-036506506406404,0006,400
2010-03-026406406406404,0006,400
2010-03-016306306306307,0006,300
2010-02-266426426426423,0006,420
2010-02-246526526426424,0006,420
2010-02-236906906526524,0006,520
2010-02-226386386306303,0006,300
2010-02-196306306206305,0006,300
2010-02-186506506506502,0006,500
2010-02-176206506206503,0006,500
2010-02-166306406256253,0006,250
2010-02-126306306306304,0006,300
2010-02-096306506306304,0006,300
2010-02-086306306306302,0006,300
2010-02-056306306306302,0006,300
2010-02-046176306106309,0006,300
2010-02-026176176176172,0006,170
2010-02-016136136136132,0006,130
2010-01-296156156156153,0006,150
2010-01-286206206136133,0006,130
2010-01-276236336136137,0006,130
2010-01-266206206206205,0006,200
2010-01-2562362361162116,0006,210
2010-01-196146236146236,0006,230
2010-01-186156306156208,0006,200
2010-01-156156156156151,0006,150
2010-01-146156156156151,0006,150
2010-01-136186186186181,0006,180
2010-01-1262862961161812,0006,180
2010-01-086296296296291,0006,290
2010-01-076306306306302,0006,300
2010-01-046296296296291,0006,290

分割・併合履歴 ： [2018-09-26]1株→0.1株