1. HOME >
  2. 株価時系列 >
  3. 9664 >
  4. 2011年

9664 (株)御園座 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301771771771774,0001,770
2011-12-291801801771776,0001,770
2011-12-281781781781781,0001,780
2011-12-271781791771778,0001,770
2011-12-2618018017718012,0001,800
2011-12-221801821801805,0001,800
2011-12-211761801761804,0001,800
2011-12-2017717717617612,0001,760
2011-12-191781781771774,0001,770
2011-12-151781801781804,0001,800
2011-12-141811821811819,0001,810
2011-12-131801801801803,0001,800
2011-12-121801801801801,0001,800
2011-12-0918018217918111,0001,810
2011-12-081801801801801,0001,800
2011-12-071801801801802,0001,800
2011-12-061771771771771,0001,770
2011-12-051771771771772,0001,770
2011-12-011801801801802,0001,800
2011-11-281811831801804,0001,800
2011-11-2518619617518013,0001,800
2011-11-241811851801857,0001,850
2011-11-221801801801802,0001,800
2011-11-211791801741807,0001,800
2011-11-1817818117318113,0001,810
2011-11-1718818817817913,0001,790
2011-11-161881881881881,0001,880
2011-11-1419819818418816,0001,880
2011-11-111981981981983,0001,980
2011-11-101851851851853,0001,850
2011-11-0918518518518513,0001,850
2011-11-081921921901905,0001,900
2011-11-0720520520020016,0002,000
2011-11-041972001972003,0002,000
2011-11-021861901861902,0001,900
2011-11-011851851851851,0001,850
2011-10-311851851831832,0001,830
2011-10-2718718718518518,0001,850
2011-10-261881961881886,0001,880
2011-10-2519019018818816,0001,880
2011-10-241901901871897,0001,890
2011-10-212002001921927,0001,920
2011-10-201971971971971,0001,970
2011-10-1919419519419514,0001,950
2011-10-1820020019519511,0001,950
2011-10-1719519819519810,0001,980
2011-10-141981981971973,0001,970
2011-10-131972001972006,0002,000
2011-10-1219520219520212,0002,020
2011-10-112002001981988,0001,980
2011-10-0720020019619610,0001,960
2011-10-0619520019519618,0001,960
2011-10-0521921920020021,0002,000
2011-10-042152152122138,0002,130
2011-10-0322622621522019,0002,200
2011-09-3023223222722711,0002,270
2011-09-292282402282406,0002,400
2011-09-282492492492491,0002,490
2011-09-272532532502504,0002,500
2011-09-262582662532619,0002,610
2011-09-2227227225025811,0002,580
2011-09-212732742732743,0002,740
2011-09-202732732732731,0002,730
2011-09-152772772772773,0002,770
2011-09-142742782742774,0002,770
2011-09-132712712712712,0002,710
2011-09-122782782782785,0002,780
2011-09-092702772702774,0002,770
2011-09-072612792612796,0002,790
2011-09-062612612612611,0002,610
2011-09-052702702622628,0002,620
2011-09-022702702702703,0002,700
2011-08-292702702702703,0002,700
2011-08-262652702652702,0002,700
2011-08-252602602582583,0002,580
2011-08-242792792612618,0002,610
2011-08-232642662642664,0002,660
2011-08-222662662662661,0002,660
2011-08-192682682652655,0002,650
2011-08-182682702622625,0002,620
2011-08-172622672602677,0002,670
2011-08-162602702602707,0002,700
2011-08-1525926425925912,0002,590
2011-08-122752752752751,0002,750
2011-08-1128028728028014,0002,800
2011-08-092552552512515,0002,510
2011-08-0827528027027013,0002,700
2011-08-0527127127027011,0002,700
2011-08-042732732732732,0002,730
2011-08-032712722712724,0002,720
2011-08-022702702702701,0002,700
2011-08-012702702702704,0002,700
2011-07-292702702702703,0002,700
2011-07-272702702702703,0002,700
2011-07-252752752752752,0002,750
2011-07-222692692692691,0002,690
2011-07-212752752752751,0002,750
2011-07-202782782722724,0002,720
2011-07-152782782782785,0002,780
2011-07-132702772702772,0002,770
2011-07-1226626626626616,0002,660
2011-07-112682682652657,0002,650
2011-07-082692692692694,0002,690
2011-07-062792792682683,0002,680
2011-07-052632792632794,0002,790
2011-07-042622622622621,0002,620
2011-07-012602752602754,0002,750
2011-06-282572572572572,0002,570
2011-06-272722722652655,0002,650
2011-06-232582652572657,0002,650
2011-06-212682702682706,0002,700
2011-06-202662662662661,0002,660
2011-06-172712712712711,0002,710
2011-06-162802802642647,0002,640
2011-06-152752752752752,0002,750
2011-06-142762762762762,0002,760
2011-06-102782832762769,0002,760
2011-06-092802802802802,0002,800
2011-06-082842842842841,0002,840
2011-06-072832852772776,0002,770
2011-06-062752752752751,0002,750
2011-06-032752752752751,0002,750
2011-06-0228930027627612,0002,760
2011-06-012802982802968,0002,960
2011-05-312612702612704,0002,700
2011-05-302512512512512,0002,510
2011-05-272462462452456,0002,450
2011-05-262412422412424,0002,420
2011-05-2523724123624111,0002,410
2011-05-242452462422424,0002,420
2011-05-232372382362383,0002,380
2011-05-202392392392392,0002,390
2011-05-192372372372371,0002,370
2011-05-1823624523524510,0002,450
2011-05-172372432372432,0002,430
2011-05-1624424423623611,0002,360
2011-05-132342362342368,0002,360
2011-05-122372392352393,0002,390
2011-05-1123324523324514,0002,450
2011-05-102402452372376,0002,370
2011-05-062352352352352,0002,350
2011-05-022402402402403,0002,400
2011-04-282332332332331,0002,330
2011-04-2723824023824010,0002,400
2011-04-262332332332331,0002,330
2011-04-252322322302302,0002,300
2011-04-222362362302308,0002,300
2011-04-202402492402405,0002,400
2011-04-192362362362361,0002,360
2011-04-182332332332331,0002,330
2011-04-152342412342412,0002,410
2011-04-1424024323924314,0002,430
2011-04-132462462372376,0002,370
2011-04-122292322212329,0002,320
2011-04-112302302292296,0002,290
2011-04-082342342322324,0002,320
2011-04-072392392262268,0002,260
2011-04-0625025021022651,0002,260
2011-04-0525325325025011,0002,500
2011-04-042702702632635,0002,630
2011-04-0128828827728015,0002,800
2011-03-312882882882883,0002,880
2011-03-3031431428728713,0002,870
2011-03-2928429028029012,0002,900
2011-03-2833534031734019,0003,400
2011-03-2534234232032818,0003,280
2011-03-2431036630636632,0003,660
2011-03-233003183003184,0003,180
2011-03-223003003003005,0003,000
2011-03-1728030027530012,0003,000
2011-03-162503002502857,0002,850
2011-03-1529029026527010,0002,700
2011-03-1430230430030020,0003,000
2011-03-113083083023047,0003,040
2011-03-1031031030931012,0003,100
2011-03-093073123073122,0003,120
2011-03-073023153023155,0003,150
2011-03-043013053013023,0003,020
2011-03-033023023023021,0003,020
2011-03-0232032030031022,0003,100
2011-03-013153153153151,0003,150
2011-02-283193203123207,0003,200
2011-02-253123123123123,0003,120
2011-02-243243243203207,0003,200
2011-02-2332334432334011,0003,400
2011-02-2230534030533911,0003,390
2011-02-213043043043041,0003,040
2011-02-1831031130530511,0003,050
2011-02-1728829927529919,0002,990
2011-02-1628128825528831,0002,880
2011-02-1532532528028032,0002,800
2011-02-1434934932033512,0003,350
2011-02-103413443313447,0003,440
2011-02-093503503413419,0003,410
2011-02-083753753503509,0003,500
2011-02-073403423383387,0003,380
2011-02-043403483403482,0003,480
2011-02-033483483403402,0003,400
2011-02-023403403403401,0003,400
2011-02-013503703403406,0003,400
2011-01-3130533030533015,0003,300
2011-01-2830230930130111,0003,010
2011-01-273083083083082,0003,080
2011-01-2630830930030610,0003,060
2011-01-2530130330130213,0003,020
2011-01-242923002902987,0002,980
2011-01-213033032902986,0002,980
2011-01-203013033013032,0003,030
2011-01-1930230429829819,0002,980
2011-01-182963052963038,0003,030
2011-01-1731531528828828,0002,880
2011-01-1428430728030737,0003,070
2011-01-1324928224928228,0002,820
2011-01-1223824923424917,0002,490
2011-01-112302302302306,0002,300
2011-01-0722723222023033,0002,300
2011-01-0622722722722714,0002,270
2011-01-052222272202275,0002,270
2011-01-042112202102206,0002,200

分割・併合履歴 ： [2018-09-26]1株→0.1株