1. HOME >
  2. 株価時系列 >
  3. 9664 >
  4. 2016年

9664 (株)御園座 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304044064044065,0004,060
2016-12-2940640940340916,0004,090
2016-12-284064064064061,0004,060
2016-12-274024084024086,0004,080
2016-12-264064064054056,0004,050
2016-12-2240840840540512,0004,050
2016-12-214094094064066,0004,060
2016-12-204064064064062,0004,060
2016-12-194054094054066,0004,060
2016-12-164094094054097,0004,090
2016-12-154034094024098,0004,090
2016-12-144054054054053,0004,050
2016-12-134024044024042,0004,040
2016-12-124034034034037,0004,030
2016-12-094024044014044,0004,040
2016-12-084054054054051,0004,050
2016-12-074054054024057,0004,050
2016-12-064054054054054,0004,050
2016-12-054054054054051,0004,050
2016-12-024034034014013,0004,010
2016-11-3040540540240311,0004,030
2016-11-2940540540140510,0004,050
2016-11-254034034034031,0004,030
2016-11-244034034034031,0004,030
2016-11-224044054044054,0004,050
2016-11-214034034034032,0004,030
2016-11-184034054034053,0004,050
2016-11-174034034034033,0004,030
2016-11-164074074074071,0004,070
2016-11-154044054044043,0004,040
2016-11-114024024024021,0004,020
2016-11-103994053994056,0004,050
2016-11-0940340340140214,0004,020
2016-11-084044044034037,0004,030
2016-11-074044044044041,0004,040
2016-11-044044044014025,0004,020
2016-11-024044044044042,0004,040
2016-11-014024024024021,0004,020
2016-10-314024024024024,0004,020
2016-10-2840240640240310,0004,030
2016-10-274034034034031,0004,030
2016-10-2640140840140311,0004,030
2016-10-254034034034031,0004,030
2016-10-244074084074084,0004,080
2016-10-2140140940140911,0004,090
2016-10-204024024024021,0004,020
2016-10-194004074004079,0004,070
2016-10-1740340939240917,0004,090
2016-10-134074074074074,0004,070
2016-10-1239940738740313,0004,030
2016-10-1140840839239211,0003,920
2016-10-074004084004083,0004,080
2016-10-0640540540040511,0004,050
2016-10-053913943913944,0003,940
2016-10-043753753753751,0003,750
2016-10-033803803803803,0003,800
2016-09-303803803753759,0003,750
2016-09-2938541038538518,0003,850
2016-09-283743753743753,0003,750
2016-09-273903903903901,0003,900
2016-09-263663743663743,0003,740
2016-09-203793803793805,0003,800
2016-09-163703703703701,0003,700
2016-09-153703703703702,0003,700
2016-09-133833833833831,0003,830
2016-09-123693693583586,0003,580
2016-09-093683683683681,0003,680
2016-09-083693693693691,0003,690
2016-09-073703703703701,0003,700
2016-09-053803803803803,0003,800
2016-09-023803803803801,0003,800
2016-09-0137038537038025,0003,800
2016-08-313703703703705,0003,700
2016-08-303513553483556,0003,550
2016-08-293483593483599,0003,590
2016-08-253483483483482,0003,480
2016-08-243363443363446,0003,440
2016-08-233393393353352,0003,350
2016-08-173353473353478,0003,470
2016-08-153273353273352,0003,350
2016-08-123303303303302,0003,300
2016-08-103283303283304,0003,300
2016-08-093293293293292,0003,290
2016-08-083363363363361,0003,360
2016-08-053363363363362,0003,360
2016-08-043353353353351,0003,350
2016-08-033313363313363,0003,360
2016-08-023303303303305,0003,300
2016-07-2932632630732011,0003,200
2016-07-2832833132833113,0003,310
2016-07-263263293263293,0003,290
2016-07-2533033432832812,0003,280
2016-07-213293293293291,0003,290
2016-07-203313363243249,0003,240
2016-07-193293303293306,0003,300
2016-07-1533033132332313,0003,230
2016-07-1432333132033113,0003,310
2016-07-133133173133157,0003,150
2016-07-1232432531131912,0003,190
2016-07-083303303303307,0003,300
2016-07-073353353313313,0003,310
2016-07-053313313313313,0003,310
2016-07-043353353353351,0003,350
2016-07-013403403403402,0003,400
2016-06-303423423343346,0003,340
2016-06-293313413313413,0003,410
2016-06-283263303263306,0003,300
2016-06-273353353323323,0003,320
2016-06-243353353353353,0003,350
2016-06-2034334333533510,0003,350
2016-06-173333333333331,0003,330
2016-06-1533534133333813,0003,380
2016-06-143423423423426,0003,420
2016-06-133413413383415,0003,410
2016-06-1033834133834115,0003,410
2016-06-093383383383382,0003,380
2016-06-083403403383384,0003,380
2016-06-063393393393391,0003,390
2016-06-033363363353352,0003,350
2016-06-023373403363366,0003,360
2016-05-303403403363362,0003,360
2016-05-273393393393391,0003,390
2016-05-253353393353394,0003,390
2016-05-243353383353353,0003,350
2016-05-233353393353398,0003,390
2016-05-203393393393391,0003,390
2016-05-183353403353404,0003,400
2016-05-173363393353357,0003,350
2016-05-133393393353354,0003,350
2016-05-123373373373371,0003,370
2016-05-103393393313384,0003,380
2016-05-093383383383381,0003,380
2016-05-063323323323321,0003,320
2016-05-0233533833033815,0003,380
2016-04-283303383303388,0003,380
2016-04-2733533633033014,0003,300
2016-04-2634134133334114,0003,410
2016-04-2533334033334011,0003,400
2016-04-223413413413413,0003,410
2016-04-213393483393483,0003,480
2016-04-203323403323399,0003,390
2016-04-193483483483481,0003,480
2016-04-183413483413483,0003,480
2016-04-153483483483483,0003,480
2016-04-143483483453455,0003,450
2016-04-133483493483492,0003,490
2016-04-123483483483482,0003,480
2016-04-0734534934534910,0003,490
2016-04-063453453453452,0003,450
2016-04-043603603463464,0003,460
2016-04-013453453453454,0003,450
2016-03-3034534534534510,0003,450
2016-03-293513583453458,0003,450
2016-03-283433603433438,0003,430
2016-03-253453453453451,0003,450
2016-03-243483483483482,0003,480
2016-03-233403403403402,0003,400
2016-03-223413413413411,0003,410
2016-03-183453463383466,0003,460
2016-03-173563563563561,0003,560
2016-03-163523523523521,0003,520
2016-03-153353483353484,0003,480
2016-03-143393403393404,0003,400
2016-03-113433433413415,0003,410
2016-03-103423433423432,0003,430
2016-03-093413413393397,0003,390
2016-03-083473473473471,0003,470
2016-03-0734035533535511,0003,550
2016-03-033393403393404,0003,400
2016-03-023393393393393,0003,390
2016-03-0134034033533511,0003,350
2016-02-293383383383387,0003,380
2016-02-263363363363361,0003,360
2016-02-253343393343392,0003,390
2016-02-233403403403402,0003,400
2016-02-223403403403406,0003,400
2016-02-193493493353355,0003,350
2016-02-183423423423421,0003,420
2016-02-173493493413413,0003,410
2016-02-163333333333338,0003,330
2016-02-153703703653657,0003,650
2016-02-123303303153157,0003,150
2016-02-103303503303308,0003,300
2016-02-093403403303389,0003,380
2016-02-0833335133335114,0003,510
2016-02-053333333333331,0003,330
2016-02-033313403313405,0003,400
2016-02-023313403313409,0003,400
2016-02-013353353353351,0003,350
2016-01-2932433932433117,0003,310
2016-01-283403403403405,0003,400
2016-01-273463463383382,0003,380
2016-01-2633033033033010,0003,300
2016-01-253363363363364,0003,360
2016-01-2233533630533624,0003,360
2016-01-213353473353354,0003,350
2016-01-203303303143303,0003,300
2016-01-193443443443446,0003,440
2016-01-1831034231034213,0003,420
2016-01-153363413363415,0003,410
2016-01-1434534833734813,0003,480
2016-01-133573573483487,0003,480
2016-01-123503503503508,0003,500
2016-01-083603603513517,0003,510
2016-01-073683683573576,0003,570
2016-01-063553553533535,0003,530
2016-01-053693703573579,0003,570
2016-01-043663693663694,0003,690

分割・併合履歴 ： [2018-09-26]1株→0.1株