9664 (株)御園座 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 114 | 115 | 114 | 115 | 2,000 | 1,150 |
| 2012-12-27 | 119 | 119 | 115 | 116 | 6,000 | 1,160 |
| 2012-12-26 | 114 | 118 | 114 | 118 | 6,000 | 1,180 |
| 2012-12-25 | 112 | 112 | 111 | 112 | 10,000 | 1,120 |
| 2012-12-21 | 115 | 115 | 110 | 113 | 22,000 | 1,130 |
| 2012-12-20 | 115 | 115 | 111 | 111 | 29,000 | 1,110 |
| 2012-12-19 | 116 | 116 | 114 | 115 | 24,000 | 1,150 |
| 2012-12-18 | 122 | 122 | 116 | 116 | 26,000 | 1,160 |
| 2012-12-17 | 119 | 122 | 117 | 122 | 13,000 | 1,220 |
| 2012-12-14 | 120 | 120 | 116 | 117 | 13,000 | 1,170 |
| 2012-12-13 | 125 | 125 | 117 | 122 | 24,000 | 1,220 |
| 2012-12-12 | 120 | 129 | 120 | 125 | 25,000 | 1,250 |
| 2012-12-11 | 120 | 125 | 120 | 125 | 4,000 | 1,250 |
| 2012-12-10 | 124 | 124 | 118 | 119 | 8,000 | 1,190 |
| 2012-12-07 | 119 | 124 | 119 | 124 | 7,000 | 1,240 |
| 2012-12-06 | 118 | 124 | 117 | 123 | 15,000 | 1,230 |
| 2012-12-05 | 120 | 123 | 120 | 123 | 6,000 | 1,230 |
| 2012-12-04 | 120 | 120 | 116 | 116 | 14,000 | 1,160 |
| 2012-12-03 | 117 | 117 | 115 | 115 | 16,000 | 1,150 |
| 2012-11-30 | 121 | 121 | 120 | 120 | 11,000 | 1,200 |
| 2012-11-29 | 122 | 124 | 122 | 124 | 9,000 | 1,240 |
| 2012-11-28 | 120 | 124 | 120 | 123 | 16,000 | 1,230 |
| 2012-11-27 | 132 | 132 | 126 | 129 | 21,000 | 1,290 |
| 2012-11-26 | 125 | 133 | 120 | 128 | 74,000 | 1,280 |
| 2012-11-22 | 116 | 121 | 115 | 120 | 39,000 | 1,200 |
| 2012-11-21 | 118 | 121 | 112 | 112 | 21,000 | 1,120 |
| 2012-11-20 | 115 | 118 | 110 | 118 | 19,000 | 1,180 |
| 2012-11-19 | 103 | 116 | 103 | 115 | 26,000 | 1,150 |
| 2012-11-16 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2012-11-15 | 100 | 104 | 95 | 100 | 19,000 | 1,000 |
| 2012-11-14 | 92 | 96 | 92 | 96 | 7,000 | 960 |
| 2012-11-13 | 89 | 98 | 87 | 89 | 44,000 | 890 |
| 2012-11-12 | 100 | 100 | 95 | 95 | 8,000 | 950 |
| 2012-11-09 | 102 | 102 | 101 | 101 | 10,000 | 1,010 |
| 2012-11-08 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-11-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-11-06 | 103 | 106 | 101 | 106 | 9,000 | 1,060 |
| 2012-11-05 | 108 | 108 | 103 | 103 | 7,000 | 1,030 |
| 2012-11-02 | 101 | 106 | 101 | 106 | 7,000 | 1,060 |
| 2012-11-01 | 106 | 106 | 99 | 105 | 25,000 | 1,050 |
| 2012-10-31 | 110 | 110 | 106 | 106 | 17,000 | 1,060 |
| 2012-10-30 | 117 | 117 | 110 | 111 | 41,000 | 1,110 |
| 2012-10-29 | 115 | 117 | 113 | 117 | 26,000 | 1,170 |
| 2012-10-26 | 114 | 121 | 112 | 120 | 38,000 | 1,200 |
| 2012-10-25 | 109 | 120 | 109 | 119 | 50,000 | 1,190 |
| 2012-10-24 | 113 | 115 | 108 | 108 | 36,000 | 1,080 |
| 2012-10-23 | 113 | 118 | 109 | 113 | 47,000 | 1,130 |
| 2012-10-22 | 100 | 111 | 100 | 111 | 57,000 | 1,110 |
| 2012-10-19 | 96 | 104 | 92 | 97 | 36,000 | 970 |
| 2012-10-18 | 93 | 101 | 91 | 91 | 18,000 | 910 |
| 2012-10-17 | 89 | 99 | 89 | 98 | 39,000 | 980 |
| 2012-10-16 | 79 | 94 | 79 | 88 | 26,000 | 880 |
| 2012-10-15 | 74 | 82 | 74 | 77 | 39,000 | 770 |
| 2012-10-12 | 73 | 75 | 71 | 72 | 11,000 | 720 |
| 2012-10-11 | 75 | 75 | 73 | 73 | 15,000 | 730 |
| 2012-10-10 | 76 | 79 | 75 | 76 | 12,000 | 760 |
| 2012-10-09 | 78 | 81 | 75 | 81 | 26,000 | 810 |
| 2012-10-05 | 82 | 83 | 78 | 80 | 44,000 | 800 |
| 2012-10-04 | 80 | 86 | 80 | 82 | 10,000 | 820 |
| 2012-10-03 | 85 | 85 | 79 | 79 | 30,000 | 790 |
| 2012-10-02 | 100 | 100 | 85 | 86 | 52,000 | 860 |
| 2012-10-01 | 106 | 110 | 100 | 102 | 60,000 | 1,020 |
| 2012-09-28 | 112 | 122 | 102 | 111 | 344,000 | 1,110 |
| 2012-09-27 | 63 | 92 | 63 | 92 | 101,000 | 920 |
| 2012-09-26 | 55 | 66 | 55 | 62 | 52,000 | 620 |
| 2012-09-25 | 65 | 68 | 64 | 67 | 54,000 | 670 |
| 2012-09-24 | 62 | 65 | 62 | 64 | 45,000 | 640 |
| 2012-09-21 | 61 | 62 | 60 | 62 | 8,000 | 620 |
| 2012-09-20 | 63 | 63 | 59 | 60 | 18,000 | 600 |
| 2012-09-19 | 63 | 63 | 56 | 61 | 75,000 | 610 |
| 2012-09-18 | 55 | 60 | 53 | 60 | 28,000 | 600 |
| 2012-09-14 | 53 | 58 | 53 | 57 | 25,000 | 570 |
| 2012-09-13 | 53 | 53 | 53 | 53 | 6,000 | 530 |
| 2012-09-12 | 52 | 53 | 52 | 53 | 14,000 | 530 |
| 2012-09-11 | 52 | 53 | 52 | 52 | 7,000 | 520 |
| 2012-09-10 | 54 | 54 | 52 | 54 | 9,000 | 540 |
| 2012-09-07 | 54 | 54 | 51 | 52 | 23,000 | 520 |
| 2012-09-06 | 53 | 54 | 53 | 54 | 13,000 | 540 |
| 2012-09-05 | 52 | 54 | 52 | 54 | 5,000 | 540 |
| 2012-09-04 | 52 | 54 | 52 | 53 | 4,000 | 530 |
| 2012-09-03 | 53 | 55 | 53 | 53 | 11,000 | 530 |
| 2012-08-31 | 52 | 53 | 51 | 51 | 15,000 | 510 |
| 2012-08-30 | 53 | 55 | 51 | 51 | 21,000 | 510 |
| 2012-08-29 | 50 | 52 | 50 | 52 | 11,000 | 520 |
| 2012-08-28 | 51 | 52 | 50 | 50 | 9,000 | 500 |
| 2012-08-27 | 51 | 53 | 50 | 50 | 19,000 | 500 |
| 2012-08-24 | 51 | 54 | 51 | 53 | 18,000 | 530 |
| 2012-08-23 | 50 | 54 | 50 | 54 | 22,000 | 540 |
| 2012-08-22 | 52 | 52 | 47 | 52 | 46,000 | 520 |
| 2012-08-21 | 52 | 54 | 52 | 52 | 7,000 | 520 |
| 2012-08-20 | 54 | 55 | 52 | 52 | 11,000 | 520 |
| 2012-08-17 | 50 | 52 | 50 | 52 | 12,000 | 520 |
| 2012-08-16 | 50 | 51 | 48 | 51 | 13,000 | 510 |
| 2012-08-15 | 49 | 49 | 48 | 48 | 7,000 | 480 |
| 2012-08-14 | 53 | 53 | 47 | 49 | 37,000 | 490 |
| 2012-08-13 | 43 | 54 | 43 | 53 | 162,000 | 530 |
| 2012-08-10 | 41 | 41 | 40 | 40 | 18,000 | 400 |
| 2012-08-09 | 44 | 44 | 39 | 40 | 32,000 | 400 |
| 2012-08-08 | 43 | 43 | 42 | 42 | 8,000 | 420 |
| 2012-08-07 | 42 | 42 | 42 | 42 | 14,000 | 420 |
| 2012-08-06 | 43 | 43 | 42 | 42 | 4,000 | 420 |
| 2012-08-03 | 42 | 44 | 42 | 42 | 20,000 | 420 |
| 2012-08-02 | 44 | 44 | 42 | 42 | 22,000 | 420 |
| 2012-08-01 | 46 | 47 | 46 | 46 | 10,000 | 460 |
| 2012-07-31 | 46 | 46 | 45 | 45 | 5,000 | 450 |
| 2012-07-30 | 44 | 45 | 44 | 45 | 5,000 | 450 |
| 2012-07-27 | 44 | 47 | 44 | 46 | 9,000 | 460 |
| 2012-07-26 | 45 | 47 | 43 | 47 | 24,000 | 470 |
| 2012-07-25 | 45 | 48 | 41 | 45 | 44,000 | 450 |
| 2012-07-24 | 41 | 47 | 41 | 47 | 52,000 | 470 |
| 2012-07-23 | 45 | 45 | 39 | 40 | 96,000 | 400 |
| 2012-07-20 | 47 | 48 | 46 | 46 | 24,000 | 460 |
| 2012-07-19 | 50 | 50 | 47 | 48 | 48,000 | 480 |
| 2012-07-18 | 51 | 52 | 50 | 51 | 50,000 | 510 |
| 2012-07-17 | 57 | 57 | 50 | 53 | 53,000 | 530 |
| 2012-07-13 | 55 | 56 | 55 | 56 | 6,000 | 560 |
| 2012-07-12 | 56 | 57 | 56 | 56 | 17,000 | 560 |
| 2012-07-11 | 56 | 58 | 56 | 57 | 15,000 | 570 |
| 2012-07-10 | 58 | 58 | 56 | 58 | 28,000 | 580 |
| 2012-07-09 | 58 | 58 | 56 | 57 | 12,000 | 570 |
| 2012-07-06 | 56 | 59 | 56 | 58 | 25,000 | 580 |
| 2012-07-05 | 56 | 58 | 56 | 57 | 42,000 | 570 |
| 2012-07-04 | 60 | 60 | 56 | 56 | 43,000 | 560 |
| 2012-07-03 | 59 | 60 | 56 | 59 | 60,000 | 590 |
| 2012-07-02 | 62 | 62 | 58 | 60 | 128,000 | 600 |
| 2012-06-29 | 69 | 69 | 58 | 62 | 258,000 | 620 |
| 2012-06-28 | 74 | 74 | 71 | 71 | 19,000 | 710 |
| 2012-06-26 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2012-06-25 | 74 | 74 | 72 | 72 | 3,000 | 720 |
| 2012-06-22 | 72 | 75 | 71 | 71 | 13,000 | 710 |
| 2012-06-21 | 73 | 73 | 71 | 71 | 3,000 | 710 |
| 2012-06-20 | 72 | 77 | 72 | 76 | 16,000 | 760 |
| 2012-06-19 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2012-06-18 | 71 | 73 | 70 | 71 | 7,000 | 710 |
| 2012-06-15 | 71 | 71 | 70 | 71 | 5,000 | 710 |
| 2012-06-14 | 70 | 71 | 70 | 70 | 9,000 | 700 |
| 2012-06-13 | 68 | 71 | 68 | 69 | 5,000 | 690 |
| 2012-06-12 | 68 | 71 | 68 | 69 | 4,000 | 690 |
| 2012-06-11 | 68 | 70 | 67 | 70 | 15,000 | 700 |
| 2012-06-08 | 74 | 74 | 67 | 69 | 19,000 | 690 |
| 2012-06-07 | 72 | 72 | 68 | 72 | 11,000 | 720 |
| 2012-06-06 | 72 | 72 | 69 | 69 | 6,000 | 690 |
| 2012-06-05 | 69 | 70 | 68 | 69 | 5,000 | 690 |
| 2012-06-04 | 75 | 75 | 70 | 70 | 8,000 | 700 |
| 2012-06-01 | 70 | 75 | 70 | 75 | 16,000 | 750 |
| 2012-05-31 | 71 | 71 | 70 | 70 | 7,000 | 700 |
| 2012-05-30 | 72 | 74 | 72 | 74 | 5,000 | 740 |
| 2012-05-29 | 70 | 75 | 70 | 75 | 5,000 | 750 |
| 2012-05-28 | 70 | 71 | 70 | 71 | 9,000 | 710 |
| 2012-05-25 | 68 | 70 | 68 | 70 | 8,000 | 700 |
| 2012-05-24 | 67 | 68 | 67 | 68 | 8,000 | 680 |
| 2012-05-23 | 68 | 68 | 66 | 67 | 13,000 | 670 |
| 2012-05-22 | 71 | 72 | 65 | 68 | 19,000 | 680 |
| 2012-05-21 | 72 | 77 | 72 | 72 | 6,000 | 720 |
| 2012-05-18 | 70 | 78 | 68 | 77 | 41,000 | 770 |
| 2012-05-17 | 69 | 79 | 67 | 70 | 50,000 | 700 |
| 2012-05-16 | 69 | 85 | 67 | 84 | 69,000 | 840 |
| 2012-05-15 | 74 | 74 | 62 | 64 | 74,000 | 640 |
| 2012-05-14 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2012-05-11 | 88 | 88 | 84 | 84 | 9,000 | 840 |
| 2012-05-10 | 82 | 89 | 80 | 89 | 27,000 | 890 |
| 2012-05-09 | 86 | 86 | 83 | 83 | 4,000 | 830 |
| 2012-05-08 | 86 | 86 | 83 | 84 | 15,000 | 840 |
| 2012-05-07 | 80 | 83 | 80 | 83 | 13,000 | 830 |
| 2012-05-02 | 79 | 80 | 79 | 79 | 13,000 | 790 |
| 2012-05-01 | 79 | 84 | 79 | 83 | 19,000 | 830 |
| 2012-04-27 | 76 | 79 | 75 | 79 | 30,000 | 790 |
| 2012-04-26 | 77 | 83 | 76 | 77 | 45,000 | 770 |
| 2012-04-25 | 84 | 84 | 73 | 77 | 114,000 | 770 |
| 2012-04-24 | 90 | 90 | 81 | 84 | 88,000 | 840 |
| 2012-04-23 | 100 | 100 | 95 | 97 | 30,000 | 970 |
| 2012-04-20 | 106 | 106 | 100 | 102 | 43,000 | 1,020 |
| 2012-04-19 | 111 | 111 | 109 | 109 | 25,000 | 1,090 |
| 2012-04-18 | 113 | 113 | 112 | 112 | 12,000 | 1,120 |
| 2012-04-17 | 113 | 114 | 113 | 113 | 5,000 | 1,130 |
| 2012-04-16 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2012-04-13 | 114 | 114 | 112 | 112 | 12,000 | 1,120 |
| 2012-04-12 | 119 | 119 | 114 | 114 | 28,000 | 1,140 |
| 2012-04-11 | 121 | 121 | 120 | 121 | 13,000 | 1,210 |
| 2012-04-10 | 123 | 123 | 121 | 121 | 6,000 | 1,210 |
| 2012-04-09 | 121 | 125 | 120 | 123 | 10,000 | 1,230 |
| 2012-04-06 | 120 | 125 | 120 | 120 | 9,000 | 1,200 |
| 2012-04-05 | 123 | 125 | 120 | 123 | 46,000 | 1,230 |
| 2012-04-04 | 125 | 126 | 120 | 123 | 52,000 | 1,230 |
| 2012-04-03 | 145 | 146 | 130 | 130 | 81,000 | 1,300 |
| 2012-04-02 | 153 | 154 | 150 | 151 | 35,000 | 1,510 |
| 2012-03-30 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2012-03-29 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2012-03-28 | 162 | 162 | 160 | 162 | 8,000 | 1,620 |
| 2012-03-27 | 170 | 170 | 161 | 167 | 42,000 | 1,670 |
| 2012-03-26 | 171 | 173 | 171 | 173 | 10,000 | 1,730 |
| 2012-03-23 | 177 | 177 | 172 | 177 | 5,000 | 1,770 |
| 2012-03-22 | 173 | 177 | 169 | 177 | 20,000 | 1,770 |
| 2012-03-21 | 173 | 175 | 173 | 175 | 8,000 | 1,750 |
| 2012-03-19 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2012-03-16 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2012-03-15 | 175 | 176 | 175 | 175 | 10,000 | 1,750 |
| 2012-03-14 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2012-03-13 | 175 | 175 | 175 | 175 | 20,000 | 1,750 |
| 2012-03-09 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2012-03-08 | 174 | 174 | 170 | 172 | 7,000 | 1,720 |
| 2012-03-07 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2012-03-06 | 170 | 174 | 170 | 174 | 4,000 | 1,740 |
| 2012-03-05 | 172 | 172 | 170 | 170 | 18,000 | 1,700 |
| 2012-03-02 | 172 | 174 | 172 | 172 | 6,000 | 1,720 |
| 2012-03-01 | 170 | 171 | 170 | 170 | 16,000 | 1,700 |
| 2012-02-29 | 172 | 172 | 171 | 171 | 9,000 | 1,710 |
| 2012-02-28 | 175 | 176 | 175 | 176 | 5,000 | 1,760 |
| 2012-02-27 | 172 | 175 | 172 | 175 | 3,000 | 1,750 |
| 2012-02-24 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2012-02-23 | 169 | 172 | 169 | 172 | 17,000 | 1,720 |
| 2012-02-22 | 168 | 174 | 168 | 172 | 18,000 | 1,720 |
| 2012-02-21 | 171 | 171 | 168 | 169 | 12,000 | 1,690 |
| 2012-02-20 | 175 | 175 | 171 | 171 | 11,000 | 1,710 |
| 2012-02-17 | 178 | 180 | 171 | 175 | 21,000 | 1,750 |
| 2012-02-16 | 178 | 180 | 175 | 178 | 17,000 | 1,780 |
| 2012-02-15 | 181 | 184 | 178 | 178 | 26,000 | 1,780 |
| 2012-02-14 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2012-02-13 | 180 | 185 | 180 | 185 | 6,000 | 1,850 |
| 2012-02-10 | 185 | 185 | 178 | 185 | 22,000 | 1,850 |
| 2012-02-09 | 181 | 184 | 180 | 184 | 24,000 | 1,840 |
| 2012-02-08 | 181 | 184 | 181 | 184 | 2,000 | 1,840 |
| 2012-02-07 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2012-02-06 | 185 | 185 | 180 | 180 | 23,000 | 1,800 |
| 2012-02-03 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2012-02-02 | 180 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2012-02-01 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2012-01-31 | 181 | 181 | 180 | 181 | 10,000 | 1,810 |
| 2012-01-30 | 182 | 182 | 182 | 182 | 8,000 | 1,820 |
| 2012-01-27 | 183 | 184 | 180 | 180 | 6,000 | 1,800 |
| 2012-01-26 | 184 | 185 | 181 | 181 | 5,000 | 1,810 |
| 2012-01-24 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2012-01-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2012-01-20 | 183 | 185 | 175 | 175 | 15,000 | 1,750 |
| 2012-01-19 | 180 | 186 | 180 | 186 | 16,000 | 1,860 |
| 2012-01-18 | 180 | 187 | 180 | 187 | 20,000 | 1,870 |
| 2012-01-17 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2012-01-16 | 179 | 180 | 176 | 176 | 5,000 | 1,760 |
| 2012-01-12 | 177 | 180 | 177 | 180 | 5,000 | 1,800 |
| 2012-01-11 | 176 | 181 | 176 | 181 | 8,000 | 1,810 |
| 2012-01-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2012-01-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2012-01-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
