御園座(9664)の株価時系列情報
御園座(9664)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 278 | 278 | 242 | 248 | 23,000 |
2013/12/27 | 225 | 234 | 224 | 234 | 34,000 |
2013/12/26 | 219 | 228 | 216 | 222 | 12,000 |
2013/12/25 | 201 | 215 | 201 | 215 | 63,000 |
2013/12/24 | 201 | 230 | 201 | 209 | 66,000 |
2013/12/20 | 212 | 213 | 201 | 210 | 76,000 |
2013/12/19 | 224 | 227 | 212 | 212 | 49,000 |
2013/12/18 | 226 | 226 | 224 | 226 | 10,000 |
2013/12/17 | 227 | 227 | 220 | 224 | 47,000 |
2013/12/16 | 225 | 225 | 218 | 220 | 46,000 |
2013/12/13 | 219 | 225 | 218 | 222 | 47,000 |
2013/12/12 | 236 | 236 | 229 | 229 | 10,000 |
2013/12/11 | 243 | 243 | 220 | 241 | 40,000 |
2013/12/10 | 252 | 252 | 250 | 250 | 23,000 |
2013/12/09 | 253 | 257 | 253 | 254 | 19,000 |
2013/12/06 | 269 | 269 | 263 | 269 | 18,000 |
2013/12/05 | 265 | 268 | 263 | 263 | 9,000 |
2013/12/04 | 266 | 267 | 265 | 265 | 11,000 |
2013/12/03 | 265 | 269 | 265 | 269 | 4,000 |
2013/12/02 | 270 | 270 | 265 | 265 | 22,000 |
2013/11/29 | 270 | 275 | 270 | 274 | 20,000 |
2013/11/28 | 270 | 270 | 270 | 270 | 6,000 |
2013/11/27 | 276 | 279 | 273 | 273 | 8,000 |
2013/11/26 | 276 | 279 | 276 | 277 | 7,000 |
2013/11/22 | 278 | 280 | 276 | 279 | 16,000 |
2013/11/21 | 276 | 277 | 276 | 277 | 3,000 |
2013/11/20 | 276 | 281 | 276 | 281 | 20,000 |
2013/11/19 | 290 | 290 | 276 | 280 | 13,000 |
2013/11/18 | 289 | 289 | 285 | 285 | 2,000 |
2013/11/15 | 282 | 295 | 282 | 285 | 9,000 |
2013/11/14 | 280 | 298 | 277 | 298 | 38,000 |
2013/11/13 | 278 | 283 | 278 | 283 | 11,000 |
2013/11/12 | 280 | 280 | 280 | 280 | 2,000 |
2013/11/11 | 280 | 280 | 279 | 279 | 11,000 |
2013/11/08 | 278 | 279 | 278 | 279 | 2,000 |
2013/11/07 | 277 | 277 | 277 | 277 | 5,000 |
2013/11/06 | 280 | 281 | 280 | 280 | 11,000 |
2013/11/05 | 281 | 281 | 278 | 280 | 11,000 |
2013/11/01 | 278 | 283 | 277 | 281 | 7,000 |
2013/10/31 | 277 | 277 | 277 | 277 | 2,000 |
2013/10/30 | 282 | 282 | 276 | 276 | 4,000 |
2013/10/29 | 276 | 285 | 276 | 276 | 14,000 |
2013/10/28 | 279 | 279 | 275 | 275 | 16,000 |
2013/10/25 | 278 | 278 | 276 | 278 | 10,000 |
2013/10/24 | 279 | 284 | 279 | 284 | 3,000 |
2013/10/23 | 279 | 280 | 279 | 279 | 6,000 |
2013/10/22 | 283 | 284 | 278 | 284 | 15,000 |
2013/10/21 | 287 | 287 | 287 | 287 | 2,000 |
2013/10/18 | 282 | 296 | 282 | 282 | 19,000 |
2013/10/17 | 297 | 297 | 290 | 297 | 21,000 |
2013/10/16 | 298 | 299 | 297 | 297 | 7,000 |
2013/10/15 | 295 | 299 | 291 | 299 | 9,000 |
2013/10/11 | 295 | 298 | 294 | 298 | 11,000 |
2013/10/10 | 290 | 295 | 285 | 295 | 8,000 |
2013/10/09 | 275 | 290 | 274 | 290 | 10,000 |
2013/10/08 | 277 | 279 | 255 | 279 | 20,000 |
2013/10/07 | 299 | 299 | 276 | 292 | 29,000 |
2013/10/04 | 296 | 300 | 291 | 299 | 57,000 |
2013/10/03 | 298 | 320 | 275 | 296 | 101,000 |
2013/10/02 | 225 | 275 | 224 | 270 | 58,000 |
2013/10/01 | 202 | 235 | 202 | 222 | 32,000 |
2013/09/30 | 193 | 210 | 190 | 200 | 27,000 |
2013/09/26 | 191 | 192 | 191 | 191 | 13,000 |
2013/09/25 | 189 | 192 | 188 | 192 | 11,000 |
2013/09/24 | 191 | 192 | 189 | 189 | 18,000 |
2013/09/20 | 192 | 193 | 188 | 192 | 16,000 |
2013/09/19 | 191 | 192 | 188 | 192 | 13,000 |
2013/09/18 | 191 | 193 | 190 | 190 | 22,000 |
2013/09/17 | 193 | 195 | 191 | 191 | 25,000 |
2013/09/13 | 191 | 193 | 190 | 192 | 7,000 |
2013/09/12 | 191 | 192 | 190 | 192 | 13,000 |
2013/09/11 | 192 | 192 | 190 | 191 | 5,000 |
2013/09/10 | 190 | 190 | 189 | 189 | 11,000 |
2013/09/09 | 192 | 193 | 188 | 190 | 10,000 |
2013/09/06 | 192 | 192 | 190 | 190 | 6,000 |
2013/09/05 | 193 | 193 | 192 | 192 | 4,000 |
2013/09/04 | 186 | 186 | 186 | 186 | 2,000 |
2013/09/03 | 192 | 193 | 186 | 186 | 25,000 |
2013/09/02 | 188 | 189 | 188 | 189 | 2,000 |
2013/08/30 | 185 | 189 | 180 | 187 | 12,000 |
2013/08/29 | 180 | 185 | 180 | 184 | 11,000 |
2013/08/28 | 182 | 182 | 180 | 180 | 5,000 |
2013/08/27 | 182 | 182 | 182 | 182 | 1,000 |
2013/08/26 | 185 | 185 | 180 | 180 | 10,000 |
2013/08/23 | 189 | 189 | 184 | 189 | 6,000 |
2013/08/22 | 186 | 186 | 182 | 186 | 6,000 |
2013/08/21 | 186 | 186 | 181 | 186 | 8,000 |
2013/08/20 | 194 | 194 | 186 | 186 | 8,000 |
2013/08/19 | 195 | 196 | 180 | 190 | 12,000 |
2013/08/16 | 194 | 195 | 182 | 191 | 44,000 |
2013/08/15 | 179 | 200 | 179 | 195 | 118,000 |
2013/08/14 | 165 | 165 | 165 | 165 | 5,000 |
2013/08/13 | 164 | 164 | 164 | 164 | 1,000 |
2013/08/12 | 165 | 177 | 165 | 167 | 10,000 |
2013/08/09 | 165 | 165 | 165 | 165 | 8,000 |
2013/08/08 | 165 | 165 | 165 | 165 | 2,000 |
2013/08/07 | 163 | 163 | 162 | 163 | 4,000 |
2013/08/06 | 162 | 162 | 162 | 162 | 1,000 |
2013/08/05 | 160 | 165 | 160 | 160 | 6,000 |
2013/08/02 | 165 | 172 | 160 | 160 | 12,000 |
2013/07/31 | 160 | 173 | 160 | 161 | 7,000 |
2013/07/30 | 164 | 164 | 160 | 160 | 11,000 |
2013/07/29 | 166 | 171 | 165 | 165 | 5,000 |
2013/07/26 | 169 | 169 | 166 | 166 | 5,000 |
2013/07/25 | 169 | 170 | 169 | 170 | 2,000 |
2013/07/24 | 170 | 171 | 168 | 169 | 13,000 |
2013/07/23 | 179 | 180 | 173 | 173 | 4,000 |
2013/07/22 | 180 | 180 | 172 | 176 | 9,000 |
2013/07/19 | 170 | 185 | 170 | 180 | 23,000 |
2013/07/18 | 186 | 187 | 182 | 185 | 47,000 |
2013/07/17 | 184 | 190 | 173 | 181 | 65,000 |
2013/07/16 | 148 | 180 | 143 | 160 | 46,000 |
2013/07/12 | 140 | 143 | 140 | 141 | 16,000 |
2013/07/11 | 140 | 140 | 140 | 140 | 8,000 |
2013/07/10 | 139 | 140 | 139 | 139 | 4,000 |
2013/07/09 | 137 | 137 | 137 | 137 | 1,000 |
2013/07/08 | 136 | 139 | 136 | 139 | 9,000 |
2013/07/05 | 137 | 137 | 136 | 136 | 7,000 |
2013/07/04 | 137 | 138 | 136 | 136 | 13,000 |
2013/07/03 | 138 | 138 | 138 | 138 | 6,000 |
2013/07/02 | 140 | 141 | 138 | 141 | 5,000 |
2013/07/01 | 137 | 137 | 137 | 137 | 6,000 |
2013/06/28 | 137 | 137 | 137 | 137 | 3,000 |
2013/06/27 | 140 | 143 | 138 | 138 | 19,000 |
2013/06/26 | 139 | 139 | 136 | 136 | 3,000 |
2013/06/25 | 137 | 137 | 136 | 136 | 3,000 |
2013/06/24 | 142 | 142 | 138 | 140 | 8,000 |
2013/06/20 | 140 | 140 | 139 | 140 | 7,000 |
2013/06/19 | 140 | 140 | 140 | 140 | 10,000 |
2013/06/18 | 144 | 144 | 144 | 144 | 3,000 |
2013/06/14 | 140 | 140 | 140 | 140 | 1,000 |
2013/06/13 | 140 | 140 | 139 | 139 | 3,000 |
2013/06/12 | 143 | 143 | 140 | 140 | 3,000 |
2013/06/11 | 146 | 146 | 146 | 146 | 3,000 |
2013/06/10 | 145 | 145 | 140 | 140 | 2,000 |
2013/06/07 | 140 | 140 | 137 | 137 | 16,000 |
2013/06/06 | 140 | 143 | 138 | 138 | 15,000 |
2013/06/05 | 146 | 146 | 142 | 142 | 6,000 |
2013/06/04 | 148 | 149 | 148 | 149 | 2,000 |
2013/06/03 | 145 | 147 | 145 | 145 | 5,000 |
2013/05/31 | 142 | 146 | 142 | 142 | 5,000 |
2013/05/30 | 141 | 147 | 141 | 147 | 11,000 |
2013/05/29 | 144 | 146 | 141 | 141 | 9,000 |
2013/05/28 | 144 | 144 | 144 | 144 | 3,000 |
2013/05/27 | 141 | 144 | 138 | 144 | 32,000 |
2013/05/24 | 140 | 146 | 140 | 145 | 8,000 |
2013/05/23 | 140 | 149 | 140 | 141 | 40,000 |
2013/05/22 | 144 | 148 | 144 | 145 | 22,000 |
2013/05/21 | 140 | 145 | 140 | 145 | 22,000 |
2013/05/20 | 145 | 148 | 144 | 147 | 20,000 |
2013/05/17 | 138 | 145 | 138 | 139 | 10,000 |
2013/05/16 | 150 | 152 | 138 | 138 | 68,000 |
2013/05/15 | 139 | 142 | 139 | 142 | 6,000 |
2013/05/14 | 140 | 143 | 139 | 139 | 9,000 |
2013/05/13 | 140 | 143 | 140 | 140 | 10,000 |
2013/05/10 | 141 | 143 | 139 | 143 | 15,000 |
2013/05/09 | 141 | 144 | 141 | 144 | 4,000 |
2013/05/08 | 137 | 141 | 137 | 141 | 8,000 |
2013/05/07 | 140 | 141 | 137 | 141 | 36,000 |
2013/05/02 | 144 | 145 | 139 | 145 | 12,000 |
2013/05/01 | 145 | 145 | 140 | 142 | 15,000 |
2013/04/30 | 150 | 150 | 145 | 145 | 12,000 |
2013/04/26 | 145 | 150 | 145 | 150 | 9,000 |
2013/04/25 | 138 | 150 | 138 | 150 | 32,000 |
2013/04/24 | 140 | 141 | 140 | 141 | 7,000 |
2013/04/23 | 139 | 139 | 139 | 139 | 2,000 |
2013/04/22 | 140 | 140 | 139 | 140 | 12,000 |
2013/04/19 | 139 | 140 | 139 | 140 | 5,000 |
2013/04/18 | 140 | 141 | 140 | 140 | 11,000 |
2013/04/17 | 140 | 140 | 140 | 140 | 7,000 |
2013/04/16 | 138 | 140 | 136 | 140 | 20,000 |
2013/04/15 | 137 | 138 | 137 | 138 | 5,000 |
2013/04/12 | 138 | 140 | 137 | 137 | 9,000 |
2013/04/11 | 138 | 139 | 138 | 138 | 6,000 |
2013/04/10 | 136 | 137 | 136 | 137 | 3,000 |
2013/04/09 | 140 | 140 | 136 | 137 | 8,000 |
2013/04/08 | 137 | 142 | 137 | 139 | 27,000 |
2013/04/05 | 143 | 147 | 139 | 147 | 27,000 |
2013/04/04 | 143 | 143 | 143 | 143 | 1,000 |
2013/04/03 | 140 | 145 | 137 | 140 | 17,000 |
2013/04/02 | 140 | 140 | 138 | 140 | 5,000 |
2013/04/01 | 143 | 148 | 141 | 141 | 6,000 |
2013/03/29 | 139 | 140 | 135 | 140 | 10,000 |
2013/03/28 | 137 | 140 | 137 | 138 | 9,000 |
2013/03/27 | 136 | 139 | 134 | 136 | 34,000 |
2013/03/26 | 150 | 152 | 149 | 151 | 31,000 |
2013/03/25 | 150 | 152 | 150 | 151 | 14,000 |
2013/03/22 | 150 | 152 | 148 | 152 | 8,000 |
2013/03/21 | 150 | 152 | 148 | 152 | 12,000 |
2013/03/19 | 150 | 151 | 150 | 151 | 11,000 |
2013/03/18 | 149 | 151 | 147 | 147 | 12,000 |
2013/03/15 | 150 | 150 | 144 | 149 | 21,000 |
2013/03/14 | 151 | 153 | 140 | 149 | 32,000 |
2013/03/13 | 151 | 151 | 149 | 150 | 17,000 |
2013/03/12 | 153 | 153 | 151 | 151 | 11,000 |
2013/03/11 | 151 | 152 | 150 | 151 | 9,000 |
2013/03/08 | 153 | 154 | 151 | 151 | 15,000 |
2013/03/07 | 151 | 153 | 150 | 150 | 4,000 |
2013/03/06 | 150 | 152 | 150 | 150 | 6,000 |
2013/03/05 | 153 | 153 | 150 | 150 | 13,000 |
2013/03/04 | 153 | 153 | 149 | 153 | 24,000 |
2013/03/01 | 153 | 153 | 149 | 151 | 10,000 |
2013/02/28 | 154 | 154 | 151 | 151 | 17,000 |
2013/02/27 | 150 | 152 | 148 | 152 | 21,000 |
2013/02/26 | 153 | 153 | 150 | 150 | 8,000 |
2013/02/25 | 153 | 157 | 150 | 153 | 19,000 |
2013/02/22 | 147 | 152 | 147 | 148 | 28,000 |
2013/02/21 | 145 | 148 | 143 | 143 | 17,000 |
2013/02/20 | 144 | 146 | 143 | 143 | 12,000 |
2013/02/19 | 144 | 146 | 140 | 140 | 27,000 |
2013/02/18 | 145 | 147 | 140 | 146 | 36,000 |
2013/02/15 | 153 | 155 | 143 | 150 | 84,000 |
2013/02/14 | 150 | 150 | 145 | 145 | 18,000 |
2013/02/13 | 157 | 157 | 148 | 150 | 39,000 |
2013/02/12 | 154 | 158 | 148 | 157 | 81,000 |
2013/02/08 | 131 | 158 | 130 | 150 | 255,000 |
2013/02/07 | 115 | 123 | 115 | 120 | 39,000 |
2013/02/06 | 119 | 119 | 113 | 113 | 39,000 |
2013/02/05 | 118 | 120 | 117 | 117 | 14,000 |
2013/02/04 | 118 | 120 | 117 | 120 | 21,000 |
2013/02/01 | 128 | 129 | 121 | 123 | 29,000 |
2013/01/31 | 123 | 127 | 119 | 127 | 49,000 |
2013/01/30 | 112 | 112 | 110 | 111 | 15,000 |
2013/01/29 | 118 | 118 | 112 | 112 | 4,000 |
2013/01/28 | 110 | 118 | 110 | 118 | 15,000 |
2013/01/25 | 108 | 109 | 108 | 109 | 6,000 |
2013/01/24 | 109 | 109 | 108 | 108 | 7,000 |
2013/01/23 | 106 | 107 | 106 | 107 | 4,000 |
2013/01/22 | 109 | 109 | 104 | 104 | 12,000 |
2013/01/21 | 108 | 108 | 108 | 108 | 7,000 |
2013/01/18 | 104 | 105 | 102 | 105 | 19,000 |
2013/01/17 | 112 | 114 | 103 | 105 | 39,000 |
2013/01/16 | 113 | 113 | 110 | 110 | 7,000 |
2013/01/15 | 109 | 113 | 108 | 113 | 19,000 |
2013/01/11 | 113 | 116 | 110 | 110 | 26,000 |
2013/01/10 | 113 | 116 | 113 | 114 | 14,000 |
2013/01/09 | 112 | 116 | 112 | 113 | 23,000 |
2013/01/07 | 115 | 118 | 110 | 117 | 22,000 |
2013/01/04 | 118 | 118 | 115 | 115 | 4,000 |