9664 (株)御園座の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	278	278	242	248	23,000	2,480
2013-12-27	225	234	224	234	34,000	2,340
2013-12-26	219	228	216	222	12,000	2,220
2013-12-25	201	215	201	215	63,000	2,150
2013-12-24	201	230	201	209	66,000	2,090
2013-12-20	212	213	201	210	76,000	2,100
2013-12-19	224	227	212	212	49,000	2,120
2013-12-18	226	226	224	226	10,000	2,260
2013-12-17	227	227	220	224	47,000	2,240
2013-12-16	225	225	218	220	46,000	2,200
2013-12-13	219	225	218	222	47,000	2,220
2013-12-12	236	236	229	229	10,000	2,290
2013-12-11	243	243	220	241	40,000	2,410
2013-12-10	252	252	250	250	23,000	2,500
2013-12-09	253	257	253	254	19,000	2,540
2013-12-06	269	269	263	269	18,000	2,690
2013-12-05	265	268	263	263	9,000	2,630
2013-12-04	266	267	265	265	11,000	2,650
2013-12-03	265	269	265	269	4,000	2,690
2013-12-02	270	270	265	265	22,000	2,650
2013-11-29	270	275	270	274	20,000	2,740
2013-11-28	270	270	270	270	6,000	2,700
2013-11-27	276	279	273	273	8,000	2,730
2013-11-26	276	279	276	277	7,000	2,770
2013-11-22	278	280	276	279	16,000	2,790
2013-11-21	276	277	276	277	3,000	2,770
2013-11-20	276	281	276	281	20,000	2,810
2013-11-19	290	290	276	280	13,000	2,800
2013-11-18	289	289	285	285	2,000	2,850
2013-11-15	282	295	282	285	9,000	2,850
2013-11-14	280	298	277	298	38,000	2,980
2013-11-13	278	283	278	283	11,000	2,830
2013-11-12	280	280	280	280	2,000	2,800
2013-11-11	280	280	279	279	11,000	2,790
2013-11-08	278	279	278	279	2,000	2,790
2013-11-07	277	277	277	277	5,000	2,770
2013-11-06	280	281	280	280	11,000	2,800
2013-11-05	281	281	278	280	11,000	2,800
2013-11-01	278	283	277	281	7,000	2,810
2013-10-31	277	277	277	277	2,000	2,770
2013-10-30	282	282	276	276	4,000	2,760
2013-10-29	276	285	276	276	14,000	2,760
2013-10-28	279	279	275	275	16,000	2,750
2013-10-25	278	278	276	278	10,000	2,780
2013-10-24	279	284	279	284	3,000	2,840
2013-10-23	279	280	279	279	6,000	2,790
2013-10-22	283	284	278	284	15,000	2,840
2013-10-21	287	287	287	287	2,000	2,870
2013-10-18	282	296	282	282	19,000	2,820
2013-10-17	297	297	290	297	21,000	2,970
2013-10-16	298	299	297	297	7,000	2,970
2013-10-15	295	299	291	299	9,000	2,990
2013-10-11	295	298	294	298	11,000	2,980
2013-10-10	290	295	285	295	8,000	2,950
2013-10-09	275	290	274	290	10,000	2,900
2013-10-08	277	279	255	279	20,000	2,790
2013-10-07	299	299	276	292	29,000	2,920
2013-10-04	296	300	291	299	57,000	2,990
2013-10-03	298	320	275	296	101,000	2,960
2013-10-02	225	275	224	270	58,000	2,700
2013-10-01	202	235	202	222	32,000	2,220
2013-09-30	193	210	190	200	27,000	2,000
2013-09-26	191	192	191	191	13,000	1,910
2013-09-25	189	192	188	192	11,000	1,920
2013-09-24	191	192	189	189	18,000	1,890
2013-09-20	192	193	188	192	16,000	1,920
2013-09-19	191	192	188	192	13,000	1,920
2013-09-18	191	193	190	190	22,000	1,900
2013-09-17	193	195	191	191	25,000	1,910
2013-09-13	191	193	190	192	7,000	1,920
2013-09-12	191	192	190	192	13,000	1,920
2013-09-11	192	192	190	191	5,000	1,910
2013-09-10	190	190	189	189	11,000	1,890
2013-09-09	192	193	188	190	10,000	1,900
2013-09-06	192	192	190	190	6,000	1,900
2013-09-05	193	193	192	192	4,000	1,920
2013-09-04	186	186	186	186	2,000	1,860
2013-09-03	192	193	186	186	25,000	1,860
2013-09-02	188	189	188	189	2,000	1,890
2013-08-30	185	189	180	187	12,000	1,870
2013-08-29	180	185	180	184	11,000	1,840
2013-08-28	182	182	180	180	5,000	1,800
2013-08-27	182	182	182	182	1,000	1,820
2013-08-26	185	185	180	180	10,000	1,800
2013-08-23	189	189	184	189	6,000	1,890
2013-08-22	186	186	182	186	6,000	1,860
2013-08-21	186	186	181	186	8,000	1,860
2013-08-20	194	194	186	186	8,000	1,860
2013-08-19	195	196	180	190	12,000	1,900
2013-08-16	194	195	182	191	44,000	1,910
2013-08-15	179	200	179	195	118,000	1,950
2013-08-14	165	165	165	165	5,000	1,650
2013-08-13	164	164	164	164	1,000	1,640
2013-08-12	165	177	165	167	10,000	1,670
2013-08-09	165	165	165	165	8,000	1,650
2013-08-08	165	165	165	165	2,000	1,650
2013-08-07	163	163	162	163	4,000	1,630
2013-08-06	162	162	162	162	1,000	1,620
2013-08-05	160	165	160	160	6,000	1,600
2013-08-02	165	172	160	160	12,000	1,600
2013-07-31	160	173	160	161	7,000	1,610
2013-07-30	164	164	160	160	11,000	1,600
2013-07-29	166	171	165	165	5,000	1,650
2013-07-26	169	169	166	166	5,000	1,660
2013-07-25	169	170	169	170	2,000	1,700
2013-07-24	170	171	168	169	13,000	1,690
2013-07-23	179	180	173	173	4,000	1,730
2013-07-22	180	180	172	176	9,000	1,760
2013-07-19	170	185	170	180	23,000	1,800
2013-07-18	186	187	182	185	47,000	1,850
2013-07-17	184	190	173	181	65,000	1,810
2013-07-16	148	180	143	160	46,000	1,600
2013-07-12	140	143	140	141	16,000	1,410
2013-07-11	140	140	140	140	8,000	1,400
2013-07-10	139	140	139	139	4,000	1,390
2013-07-09	137	137	137	137	1,000	1,370
2013-07-08	136	139	136	139	9,000	1,390
2013-07-05	137	137	136	136	7,000	1,360
2013-07-04	137	138	136	136	13,000	1,360
2013-07-03	138	138	138	138	6,000	1,380
2013-07-02	140	141	138	141	5,000	1,410
2013-07-01	137	137	137	137	6,000	1,370
2013-06-28	137	137	137	137	3,000	1,370
2013-06-27	140	143	138	138	19,000	1,380
2013-06-26	139	139	136	136	3,000	1,360
2013-06-25	137	137	136	136	3,000	1,360
2013-06-24	142	142	138	140	8,000	1,400
2013-06-20	140	140	139	140	7,000	1,400
2013-06-19	140	140	140	140	10,000	1,400
2013-06-18	144	144	144	144	3,000	1,440
2013-06-14	140	140	140	140	1,000	1,400
2013-06-13	140	140	139	139	3,000	1,390
2013-06-12	143	143	140	140	3,000	1,400
2013-06-11	146	146	146	146	3,000	1,460
2013-06-10	145	145	140	140	2,000	1,400
2013-06-07	140	140	137	137	16,000	1,370
2013-06-06	140	143	138	138	15,000	1,380
2013-06-05	146	146	142	142	6,000	1,420
2013-06-04	148	149	148	149	2,000	1,490
2013-06-03	145	147	145	145	5,000	1,450
2013-05-31	142	146	142	142	5,000	1,420
2013-05-30	141	147	141	147	11,000	1,470
2013-05-29	144	146	141	141	9,000	1,410
2013-05-28	144	144	144	144	3,000	1,440
2013-05-27	141	144	138	144	32,000	1,440
2013-05-24	140	146	140	145	8,000	1,450
2013-05-23	140	149	140	141	40,000	1,410
2013-05-22	144	148	144	145	22,000	1,450
2013-05-21	140	145	140	145	22,000	1,450
2013-05-20	145	148	144	147	20,000	1,470
2013-05-17	138	145	138	139	10,000	1,390
2013-05-16	150	152	138	138	68,000	1,380
2013-05-15	139	142	139	142	6,000	1,420
2013-05-14	140	143	139	139	9,000	1,390
2013-05-13	140	143	140	140	10,000	1,400
2013-05-10	141	143	139	143	15,000	1,430
2013-05-09	141	144	141	144	4,000	1,440
2013-05-08	137	141	137	141	8,000	1,410
2013-05-07	140	141	137	141	36,000	1,410
2013-05-02	144	145	139	145	12,000	1,450
2013-05-01	145	145	140	142	15,000	1,420
2013-04-30	150	150	145	145	12,000	1,450
2013-04-26	145	150	145	150	9,000	1,500
2013-04-25	138	150	138	150	32,000	1,500
2013-04-24	140	141	140	141	7,000	1,410
2013-04-23	139	139	139	139	2,000	1,390
2013-04-22	140	140	139	140	12,000	1,400
2013-04-19	139	140	139	140	5,000	1,400
2013-04-18	140	141	140	140	11,000	1,400
2013-04-17	140	140	140	140	7,000	1,400
2013-04-16	138	140	136	140	20,000	1,400
2013-04-15	137	138	137	138	5,000	1,380
2013-04-12	138	140	137	137	9,000	1,370
2013-04-11	138	139	138	138	6,000	1,380
2013-04-10	136	137	136	137	3,000	1,370
2013-04-09	140	140	136	137	8,000	1,370
2013-04-08	137	142	137	139	27,000	1,390
2013-04-05	143	147	139	147	27,000	1,470
2013-04-04	143	143	143	143	1,000	1,430
2013-04-03	140	145	137	140	17,000	1,400
2013-04-02	140	140	138	140	5,000	1,400
2013-04-01	143	148	141	141	6,000	1,410
2013-03-29	139	140	135	140	10,000	1,400
2013-03-28	137	140	137	138	9,000	1,380
2013-03-27	136	139	134	136	34,000	1,360
2013-03-26	150	152	149	151	31,000	1,510
2013-03-25	150	152	150	151	14,000	1,510
2013-03-22	150	152	148	152	8,000	1,520
2013-03-21	150	152	148	152	12,000	1,520
2013-03-19	150	151	150	151	11,000	1,510
2013-03-18	149	151	147	147	12,000	1,470
2013-03-15	150	150	144	149	21,000	1,490
2013-03-14	151	153	140	149	32,000	1,490
2013-03-13	151	151	149	150	17,000	1,500
2013-03-12	153	153	151	151	11,000	1,510
2013-03-11	151	152	150	151	9,000	1,510
2013-03-08	153	154	151	151	15,000	1,510
2013-03-07	151	153	150	150	4,000	1,500
2013-03-06	150	152	150	150	6,000	1,500
2013-03-05	153	153	150	150	13,000	1,500
2013-03-04	153	153	149	153	24,000	1,530
2013-03-01	153	153	149	151	10,000	1,510
2013-02-28	154	154	151	151	17,000	1,510
2013-02-27	150	152	148	152	21,000	1,520
2013-02-26	153	153	150	150	8,000	1,500
2013-02-25	153	157	150	153	19,000	1,530
2013-02-22	147	152	147	148	28,000	1,480
2013-02-21	145	148	143	143	17,000	1,430
2013-02-20	144	146	143	143	12,000	1,430
2013-02-19	144	146	140	140	27,000	1,400
2013-02-18	145	147	140	146	36,000	1,460
2013-02-15	153	155	143	150	84,000	1,500
2013-02-14	150	150	145	145	18,000	1,450
2013-02-13	157	157	148	150	39,000	1,500
2013-02-12	154	158	148	157	81,000	1,570
2013-02-08	131	158	130	150	255,000	1,500
2013-02-07	115	123	115	120	39,000	1,200
2013-02-06	119	119	113	113	39,000	1,130
2013-02-05	118	120	117	117	14,000	1,170
2013-02-04	118	120	117	120	21,000	1,200
2013-02-01	128	129	121	123	29,000	1,230
2013-01-31	123	127	119	127	49,000	1,270
2013-01-30	112	112	110	111	15,000	1,110
2013-01-29	118	118	112	112	4,000	1,120
2013-01-28	110	118	110	118	15,000	1,180
2013-01-25	108	109	108	109	6,000	1,090
2013-01-24	109	109	108	108	7,000	1,080
2013-01-23	106	107	106	107	4,000	1,070
2013-01-22	109	109	104	104	12,000	1,040
2013-01-21	108	108	108	108	7,000	1,080
2013-01-18	104	105	102	105	19,000	1,050
2013-01-17	112	114	103	105	39,000	1,050
2013-01-16	113	113	110	110	7,000	1,100
2013-01-15	109	113	108	113	19,000	1,130
2013-01-11	113	116	110	110	26,000	1,100
2013-01-10	113	116	113	114	14,000	1,140
2013-01-09	112	116	112	113	23,000	1,130
2013-01-07	115	118	110	117	22,000	1,170
2013-01-04	118	118	115	115	4,000	1,150

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9664 (株)御園座 の時系列データ [2013年度]

9664 (株)御園座の時系列データ [2013年度]