1. HOME >
  2. 株価時系列 >
  3. 9664 >
  4. 2014年

9664 (株)御園座 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302482482482481,0002,480
2014-12-292422452422453,0002,450
2014-12-262452452452456,0002,450
2014-12-2524224223824124,0002,410
2014-12-2424224324224222,0002,420
2014-12-2224324424224227,0002,420
2014-12-192432432432433,0002,430
2014-12-1824624724524515,0002,450
2014-12-1724324724224512,0002,450
2014-12-162452452432439,0002,430
2014-12-1524624624524616,0002,460
2014-12-122452452452455,0002,450
2014-12-112462462462464,0002,460
2014-12-102502502492494,0002,490
2014-12-092482522482524,0002,520
2014-12-0824925524524914,0002,490
2014-12-052482562482568,0002,560
2014-12-0424525024524523,0002,450
2014-12-0324524624424614,0002,460
2014-12-0224624724524516,0002,450
2014-11-282512512502502,0002,500
2014-11-2725025924925823,0002,580
2014-11-262482482482483,0002,480
2014-11-252472482452485,0002,480
2014-11-2124624624524523,0002,450
2014-11-202512512482504,0002,500
2014-11-192462502452505,0002,500
2014-11-182452452452455,0002,450
2014-11-1725025024725011,0002,500
2014-11-142452502452459,0002,450
2014-11-132462482452457,0002,450
2014-11-122462462462463,0002,460
2014-11-1124625024524516,0002,450
2014-11-102482492462469,0002,460
2014-11-0724524624524511,0002,450
2014-11-062452472452458,0002,450
2014-11-052452452452451,0002,450
2014-11-042472492462464,0002,460
2014-10-3124524624524515,0002,450
2014-10-302462462462461,0002,460
2014-10-292482482482481,0002,480
2014-10-282482492452466,0002,460
2014-10-272452452452453,0002,450
2014-10-242452452452452,0002,450
2014-10-232462462452454,0002,450
2014-10-222462462462461,0002,460
2014-10-202362502362507,0002,500
2014-10-172392392362363,0002,360
2014-10-1624424423023815,0002,380
2014-10-1425025024424912,0002,490
2014-10-0925025025025010,0002,500
2014-10-082502502502503,0002,500
2014-10-072502552502544,0002,540
2014-10-062532532532531,0002,530
2014-10-032542542512514,0002,510
2014-10-022602602552554,0002,550
2014-10-012572572572572,0002,570
2014-09-302652662652655,0002,650
2014-09-292562562502557,0002,550
2014-09-262502602502605,0002,600
2014-09-2525025524525526,0002,550
2014-09-242472502472508,0002,500
2014-09-2225025024725010,0002,500
2014-09-192502502472474,0002,470
2014-09-182452472452473,0002,470
2014-09-172502502452458,0002,450
2014-09-1624025023525016,0002,500
2014-09-122402402402401,0002,400
2014-09-112502502432439,0002,430
2014-09-1025025023725018,0002,500
2014-09-092502502502505,0002,500
2014-09-082452452452452,0002,450
2014-09-052492492462463,0002,460
2014-09-042492492452452,0002,450
2014-09-032442492442484,0002,480
2014-09-022442492442493,0002,490
2014-09-012422422422423,0002,420
2014-08-292462502462505,0002,500
2014-08-282412462412468,0002,460
2014-08-272402422402427,0002,420
2014-08-262392402392403,0002,400
2014-08-252382382382384,0002,380
2014-08-2223523723323712,0002,370
2014-08-212342342332335,0002,330
2014-08-202342342332335,0002,330
2014-08-192342362342363,0002,360
2014-08-182332372332357,0002,350
2014-08-152332332332333,0002,330
2014-08-142402402342347,0002,340
2014-08-132402402402401,0002,400
2014-08-122352382352384,0002,380
2014-08-112372372332335,0002,330
2014-08-0824024123524011,0002,400
2014-08-072362362362365,0002,360
2014-08-062342362342353,0002,350
2014-08-0523723823623612,0002,360
2014-08-042322352322355,0002,350
2014-08-012322322302318,0002,310
2014-07-312312332312332,0002,330
2014-07-302362362322327,0002,320
2014-07-282332362332363,0002,360
2014-07-2523123423123215,0002,320
2014-07-242402402342347,0002,340
2014-07-232362402352358,0002,350
2014-07-2223623823423820,0002,380
2014-07-182362362362361,0002,360
2014-07-162372372362366,0002,360
2014-07-152412412382386,0002,380
2014-07-142402402372376,0002,370
2014-07-112392392392391,0002,390
2014-07-102402402402402,0002,400
2014-07-082352352352351,0002,350
2014-07-072392392392394,0002,390
2014-07-042352392352395,0002,390
2014-07-022312352312358,0002,350
2014-07-012392392322324,0002,320
2014-06-3023023523023517,0002,350
2014-06-272342342312319,0002,310
2014-06-262342392342396,0002,390
2014-06-252302302302304,0002,300
2014-06-2423223323023213,0002,320
2014-06-232342352342352,0002,350
2014-06-202312322312327,0002,320
2014-06-192362362362361,0002,360
2014-06-1823523523023512,0002,350
2014-06-172392392352353,0002,350
2014-06-162392392392391,0002,390
2014-06-132382392352354,0002,350
2014-06-122372372342345,0002,340
2014-06-1123423423323310,0002,330
2014-06-092392392392393,0002,390
2014-06-062362362362361,0002,360
2014-06-052372402372403,0002,400
2014-06-042352352352351,0002,350
2014-06-032392392352353,0002,350
2014-06-022372372372371,0002,370
2014-05-302362362362361,0002,360
2014-05-292362362362361,0002,360
2014-05-282352362352362,0002,360
2014-05-272402402402402,0002,400
2014-05-262362362362361,0002,360
2014-05-232402402402404,0002,400
2014-05-212352382342384,0002,380
2014-05-202352362352362,0002,360
2014-05-192362362362361,0002,360
2014-05-162342412342414,0002,410
2014-05-142332402332405,0002,400
2014-05-132352352352351,0002,350
2014-05-122312312312315,0002,310
2014-05-092402402352355,0002,350
2014-05-082392402392402,0002,400
2014-05-072422422402402,0002,400
2014-05-022372372372373,0002,370
2014-04-3024124123223513,0002,350
2014-04-252462472442443,0002,440
2014-04-232432432432431,0002,430
2014-04-222442442442441,0002,440
2014-04-212432452432453,0002,450
2014-04-1724024523124511,0002,450
2014-04-162432472432473,0002,470
2014-04-1525425424424418,0002,440
2014-04-142492492472474,0002,470
2014-04-112492502492495,0002,490
2014-04-102492502492494,0002,490
2014-04-0924924924924918,0002,490
2014-04-0824924924924915,0002,490
2014-04-072472502472506,0002,500
2014-04-042502502502501,0002,500
2014-04-032442502442508,0002,500
2014-04-022432452432456,0002,450
2014-04-012432432432432,0002,430
2014-03-312512512402428,0002,420
2014-03-272372502372504,0002,500
2014-03-2625025924825910,0002,590
2014-03-252502502492497,0002,490
2014-03-242492502472503,0002,500
2014-03-2024825024825010,0002,500
2014-03-192502512472475,0002,470
2014-03-182452502452502,0002,500
2014-03-172442502442502,0002,500
2014-03-142532532502508,0002,500
2014-03-132542542542541,0002,540
2014-03-122512552502547,0002,540
2014-03-112512512512511,0002,510
2014-03-102542542502515,0002,510
2014-03-0725625725025014,0002,500
2014-03-052522552512536,0002,530
2014-03-042522522512513,0002,510
2014-03-032512572502578,0002,570
2014-02-282512552512518,0002,510
2014-02-262512512512512,0002,510
2014-02-252512522512522,0002,520
2014-02-242512512512512,0002,510
2014-02-212552552512519,0002,510
2014-02-202522542522544,0002,540
2014-02-192522522522522,0002,520
2014-02-182532532512515,0002,510
2014-02-172532532522539,0002,530
2014-02-142552552552559,0002,550
2014-02-132522522522521,0002,520
2014-02-122512512512511,0002,510
2014-02-1024525924525910,0002,590
2014-02-0724825324825111,0002,510
2014-02-0625126425026412,0002,640
2014-02-052512512512511,0002,510
2014-02-042552552512518,0002,510
2014-02-032622652582583,0002,580
2014-01-3126026725525616,0002,560
2014-01-302542542542545,0002,540
2014-01-292542602542547,0002,540
2014-01-2825726525425411,0002,540
2014-01-2726026025025614,0002,560
2014-01-242672672602604,0002,600
2014-01-232602672602673,0002,670
2014-01-222652652592656,0002,650
2014-01-202692692572656,0002,650
2014-01-172582602572606,0002,600
2014-01-162602642602644,0002,640
2014-01-152562602562602,0002,600
2014-01-142702702702705,0002,700
2014-01-102692692602607,0002,600
2014-01-092622702602655,0002,650
2014-01-082602692602698,0002,690
2014-01-0725526825226014,0002,600
2014-01-0625226025025016,0002,500

分割・併合履歴 ： [2018-09-26]1株→0.1株