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 |
---|---|---|---|---|---|
2010/12/30 | 203 | 212 | 203 | 212 | 13,000 |
2010/12/29 | 205 | 212 | 204 | 204 | 18,000 |
2010/12/28 | 203 | 203 | 200 | 200 | 5,000 |
2010/12/27 | 198 | 200 | 198 | 198 | 26,000 |
2010/12/24 | 199 | 202 | 196 | 197 | 61,000 |
2010/12/22 | 197 | 200 | 196 | 198 | 33,000 |
2010/12/21 | 197 | 199 | 197 | 199 | 30,000 |
2010/12/20 | 199 | 199 | 196 | 196 | 17,000 |
2010/12/17 | 200 | 200 | 196 | 196 | 40,000 |
2010/12/16 | 200 | 200 | 197 | 200 | 11,000 |
2010/12/15 | 198 | 202 | 198 | 202 | 22,000 |
2010/12/14 | 200 | 204 | 198 | 204 | 10,000 |
2010/12/13 | 197 | 201 | 197 | 198 | 12,000 |
2010/12/10 | 200 | 205 | 199 | 199 | 30,000 |
2010/12/09 | 200 | 200 | 200 | 200 | 7,000 |
2010/12/08 | 203 | 205 | 203 | 203 | 8,000 |
2010/12/07 | 204 | 204 | 203 | 203 | 3,000 |
2010/12/06 | 200 | 205 | 200 | 203 | 39,000 |
2010/12/03 | 210 | 212 | 203 | 210 | 6,000 |
2010/12/02 | 205 | 210 | 205 | 210 | 4,000 |
2010/12/01 | 205 | 205 | 205 | 205 | 16,000 |
2010/11/30 | 214 | 215 | 201 | 203 | 28,000 |
2010/11/29 | 198 | 216 | 198 | 216 | 25,000 |
2010/11/26 | 190 | 195 | 190 | 195 | 14,000 |
2010/11/25 | 187 | 194 | 187 | 190 | 22,000 |
2010/11/24 | 191 | 192 | 185 | 185 | 16,000 |
2010/11/22 | 190 | 190 | 188 | 188 | 7,000 |
2010/11/19 | 185 | 192 | 182 | 190 | 25,000 |
2010/11/18 | 190 | 192 | 180 | 182 | 46,000 |
2010/11/17 | 194 | 194 | 188 | 193 | 27,000 |
2010/11/16 | 198 | 208 | 197 | 197 | 24,000 |
2010/11/15 | 204 | 207 | 198 | 198 | 57,000 |
2010/11/12 | 213 | 217 | 213 | 216 | 8,000 |
2010/11/11 | 215 | 219 | 215 | 219 | 15,000 |
2010/11/10 | 218 | 219 | 215 | 215 | 31,000 |
2010/11/09 | 217 | 218 | 217 | 218 | 13,000 |
2010/11/08 | 220 | 220 | 216 | 219 | 18,000 |
2010/11/05 | 228 | 228 | 216 | 216 | 15,000 |
2010/11/04 | 216 | 216 | 215 | 216 | 6,000 |
2010/11/02 | 216 | 219 | 216 | 219 | 3,000 |
2010/11/01 | 220 | 224 | 217 | 217 | 4,000 |
2010/10/29 | 220 | 222 | 216 | 222 | 9,000 |
2010/10/28 | 225 | 225 | 215 | 216 | 6,000 |
2010/10/27 | 215 | 244 | 210 | 222 | 29,000 |
2010/10/26 | 221 | 228 | 215 | 215 | 24,000 |
2010/10/25 | 240 | 240 | 210 | 220 | 26,000 |
2010/10/22 | 234 | 246 | 220 | 246 | 13,000 |
2010/10/21 | 266 | 273 | 238 | 255 | 68,000 |
2010/10/20 | 255 | 297 | 255 | 297 | 84,000 |
2010/10/19 | 203 | 240 | 203 | 224 | 56,000 |
2010/10/18 | 193 | 198 | 190 | 198 | 37,000 |
2010/10/15 | 185 | 190 | 181 | 186 | 38,000 |
2010/10/14 | 183 | 194 | 183 | 186 | 43,000 |
2010/10/13 | 175 | 182 | 175 | 179 | 86,000 |
2010/10/12 | 165 | 185 | 162 | 178 | 141,000 |
2010/10/08 | 190 | 195 | 180 | 180 | 199,000 |
2010/10/07 | 208 | 251 | 200 | 200 | 383,000 |
2010/10/06 | 280 | 280 | 280 | 280 | 18,000 |
2010/10/05 | 360 | 360 | 360 | 360 | 6,000 |
2010/10/04 | 500 | 500 | 440 | 440 | 18,000 |
2010/10/01 | 540 | 540 | 530 | 540 | 13,000 |
2010/09/30 | 540 | 549 | 540 | 549 | 2,000 |
2010/09/29 | 540 | 540 | 540 | 540 | 2,000 |
2010/09/28 | 0 | 0 | 0 | 560 | 0 |
2010/09/27 | 550 | 560 | 550 | 560 | 3,000 |
2010/09/24 | 550 | 570 | 550 | 550 | 4,000 |
2010/09/22 | 540 | 540 | 540 | 540 | 6,000 |
2010/09/21 | 545 | 550 | 545 | 545 | 4,000 |
2010/09/17 | 550 | 560 | 545 | 560 | 5,000 |
2010/09/16 | 551 | 551 | 551 | 551 | 9,000 |
2010/09/15 | 550 | 550 | 550 | 550 | 4,000 |
2010/09/14 | 541 | 551 | 541 | 551 | 2,000 |
2010/09/13 | 555 | 555 | 540 | 540 | 4,000 |
2010/09/10 | 570 | 570 | 565 | 565 | 3,000 |
2010/09/09 | 570 | 570 | 570 | 570 | 1,000 |
2010/09/08 | 572 | 572 | 570 | 570 | 4,000 |
2010/09/07 | 575 | 580 | 575 | 580 | 4,000 |
2010/09/06 | 0 | 0 | 0 | 575 | 0 |
2010/09/03 | 575 | 575 | 570 | 575 | 3,000 |
2010/09/02 | 575 | 575 | 575 | 575 | 4,000 |
2010/09/01 | 580 | 580 | 580 | 580 | 1,000 |
2010/08/31 | 580 | 580 | 580 | 580 | 2,000 |
2010/08/30 | 590 | 590 | 580 | 580 | 6,000 |
2010/08/27 | 582 | 582 | 582 | 582 | 3,000 |
2010/08/26 | 0 | 0 | 0 | 590 | 0 |
2010/08/25 | 0 | 0 | 0 | 590 | 0 |
2010/08/24 | 590 | 590 | 590 | 590 | 3,000 |
2010/08/23 | 580 | 598 | 580 | 598 | 11,000 |
2010/08/20 | 590 | 590 | 585 | 585 | 4,000 |
2010/08/19 | 0 | 0 | 0 | 590 | 0 |
2010/08/18 | 590 | 590 | 590 | 590 | 3,000 |
2010/08/17 | 0 | 0 | 0 | 600 | 0 |
2010/08/16 | 0 | 0 | 0 | 600 | 0 |
2010/08/13 | 0 | 0 | 0 | 600 | 0 |
2010/08/12 | 600 | 600 | 600 | 600 | 3,000 |
2010/08/11 | 599 | 599 | 590 | 590 | 2,000 |
2010/08/10 | 0 | 0 | 0 | 584 | 0 |
2010/08/09 | 0 | 0 | 0 | 584 | 0 |
2010/08/06 | 592 | 592 | 584 | 584 | 3,000 |
2010/08/05 | 0 | 0 | 0 | 600 | 0 |
2010/08/04 | 0 | 0 | 0 | 600 | 0 |
2010/08/03 | 600 | 600 | 600 | 600 | 2,000 |
2010/08/02 | 591 | 591 | 591 | 591 | 2,000 |
2010/07/30 | 600 | 600 | 600 | 600 | 1,000 |
2010/07/29 | 0 | 0 | 0 | 596 | 0 |
2010/07/28 | 596 | 596 | 596 | 596 | 1,000 |
2010/07/27 | 606 | 606 | 606 | 606 | 2,000 |
2010/07/26 | 586 | 586 | 586 | 586 | 1,000 |
2010/07/23 | 0 | 0 | 0 | 595 | 0 |
2010/07/22 | 0 | 0 | 0 | 595 | 0 |
2010/07/21 | 595 | 595 | 595 | 595 | 2,000 |
2010/07/20 | 581 | 585 | 581 | 585 | 5,000 |
2010/07/16 | 607 | 607 | 578 | 588 | 23,000 |
2010/07/15 | 609 | 624 | 609 | 624 | 6,000 |
2010/07/14 | 605 | 607 | 605 | 607 | 12,000 |
2010/07/13 | 0 | 0 | 0 | 610 | 0 |
2010/07/12 | 610 | 610 | 610 | 610 | 3,000 |
2010/07/09 | 610 | 610 | 602 | 605 | 3,000 |
2010/07/08 | 0 | 0 | 0 | 610 | 0 |
2010/07/07 | 609 | 610 | 609 | 610 | 2,000 |
2010/07/06 | 610 | 618 | 610 | 610 | 5,000 |
2010/07/05 | 0 | 0 | 0 | 609 | 0 |
2010/07/02 | 602 | 609 | 602 | 609 | 3,000 |
2010/07/01 | 603 | 603 | 603 | 603 | 2,000 |
2010/06/30 | 603 | 603 | 601 | 603 | 3,000 |
2010/06/29 | 601 | 603 | 601 | 603 | 5,000 |
2010/06/28 | 615 | 615 | 601 | 601 | 9,000 |
2010/06/25 | 620 | 620 | 615 | 620 | 8,000 |
2010/06/24 | 630 | 630 | 625 | 625 | 5,000 |
2010/06/23 | 636 | 636 | 636 | 636 | 2,000 |
2010/06/22 | 634 | 634 | 634 | 634 | 1,000 |
2010/06/21 | 626 | 626 | 626 | 626 | 6,000 |
2010/06/18 | 640 | 640 | 632 | 632 | 4,000 |
2010/06/17 | 0 | 0 | 0 | 640 | 0 |
2010/06/16 | 640 | 640 | 640 | 640 | 3,000 |
2010/06/15 | 0 | 0 | 0 | 630 | 0 |
2010/06/14 | 630 | 630 | 630 | 630 | 1,000 |
2010/06/11 | 632 | 632 | 630 | 630 | 11,000 |
2010/06/10 | 633 | 633 | 633 | 633 | 3,000 |
2010/06/09 | 0 | 0 | 0 | 649 | 0 |
2010/06/08 | 631 | 649 | 631 | 649 | 3,000 |
2010/06/07 | 632 | 632 | 632 | 632 | 3,000 |
2010/06/04 | 635 | 640 | 635 | 640 | 6,000 |
2010/06/03 | 640 | 640 | 635 | 635 | 2,000 |
2010/06/02 | 640 | 640 | 640 | 640 | 2,000 |
2010/06/01 | 639 | 639 | 639 | 639 | 1,000 |
2010/05/31 | 640 | 642 | 632 | 642 | 5,000 |
2010/05/28 | 641 | 641 | 637 | 637 | 2,000 |
2010/05/27 | 638 | 641 | 638 | 641 | 2,000 |
2010/05/26 | 635 | 658 | 635 | 658 | 4,000 |
2010/05/25 | 641 | 641 | 641 | 641 | 2,000 |
2010/05/24 | 650 | 650 | 650 | 650 | 8,000 |
2010/05/21 | 645 | 645 | 641 | 641 | 2,000 |
2010/05/20 | 640 | 660 | 640 | 660 | 12,000 |
2010/05/19 | 660 | 660 | 660 | 660 | 1,000 |
2010/05/18 | 680 | 680 | 650 | 650 | 9,000 |
2010/05/17 | 0 | 0 | 0 | 670 | 0 |
2010/05/14 | 0 | 0 | 0 | 670 | 0 |
2010/05/13 | 0 | 0 | 0 | 670 | 0 |
2010/05/12 | 0 | 0 | 0 | 670 | 0 |
2010/05/11 | 638 | 675 | 638 | 670 | 6,000 |
2010/05/10 | 630 | 630 | 630 | 630 | 3,000 |
2010/05/07 | 0 | 0 | 0 | 630 | 0 |
2010/05/06 | 630 | 630 | 630 | 630 | 3,000 |
2010/04/30 | 640 | 670 | 640 | 650 | 5,000 |
2010/04/28 | 645 | 645 | 645 | 645 | 1,000 |
2010/04/27 | 700 | 700 | 655 | 655 | 9,000 |
2010/04/26 | 630 | 698 | 630 | 690 | 10,000 |
2010/04/23 | 0 | 0 | 0 | 630 | 0 |
2010/04/22 | 628 | 630 | 628 | 630 | 5,000 |
2010/04/21 | 0 | 0 | 0 | 622 | 0 |
2010/04/20 | 622 | 622 | 622 | 622 | 1,000 |
2010/04/19 | 645 | 645 | 630 | 630 | 5,000 |
2010/04/16 | 641 | 641 | 641 | 641 | 1,000 |
2010/04/15 | 0 | 0 | 0 | 648 | 0 |
2010/04/14 | 0 | 0 | 0 | 648 | 0 |
2010/04/13 | 0 | 0 | 0 | 648 | 0 |
2010/04/12 | 0 | 0 | 0 | 648 | 0 |
2010/04/09 | 0 | 0 | 0 | 648 | 0 |
2010/04/08 | 648 | 648 | 648 | 648 | 1,000 |
2010/04/07 | 648 | 648 | 641 | 641 | 2,000 |
2010/04/06 | 648 | 648 | 648 | 648 | 1,000 |
2010/04/05 | 641 | 641 | 641 | 641 | 1,000 |
2010/04/02 | 640 | 640 | 640 | 640 | 3,000 |
2010/04/01 | 0 | 0 | 0 | 660 | 0 |
2010/03/31 | 660 | 660 | 660 | 660 | 9,000 |
2010/03/30 | 660 | 660 | 660 | 660 | 2,000 |
2010/03/29 | 645 | 670 | 645 | 670 | 2,000 |
2010/03/26 | 659 | 660 | 659 | 659 | 11,000 |
2010/03/25 | 655 | 655 | 650 | 650 | 6,000 |
2010/03/24 | 650 | 650 | 649 | 649 | 4,000 |
2010/03/23 | 645 | 645 | 645 | 645 | 3,000 |
2010/03/19 | 659 | 660 | 659 | 660 | 2,000 |
2010/03/18 | 660 | 660 | 653 | 653 | 2,000 |
2010/03/17 | 660 | 660 | 660 | 660 | 3,000 |
2010/03/15 | 650 | 659 | 650 | 659 | 2,000 |
2010/03/12 | 655 | 655 | 655 | 655 | 1,000 |
2010/03/11 | 651 | 660 | 650 | 650 | 7,000 |
2010/03/10 | 645 | 655 | 642 | 642 | 6,000 |
2010/03/08 | 648 | 648 | 647 | 647 | 5,000 |
2010/03/05 | 646 | 653 | 646 | 653 | 3,000 |
2010/03/04 | 650 | 659 | 650 | 659 | 3,000 |
2010/03/03 | 650 | 650 | 640 | 640 | 4,000 |
2010/03/02 | 640 | 640 | 640 | 640 | 4,000 |
2010/03/01 | 630 | 630 | 630 | 630 | 7,000 |
2010/02/26 | 642 | 642 | 642 | 642 | 3,000 |
2010/02/24 | 652 | 652 | 642 | 642 | 4,000 |
2010/02/23 | 690 | 690 | 652 | 652 | 4,000 |
2010/02/22 | 638 | 638 | 630 | 630 | 3,000 |
2010/02/19 | 630 | 630 | 620 | 630 | 5,000 |
2010/02/18 | 650 | 650 | 650 | 650 | 2,000 |
2010/02/17 | 620 | 650 | 620 | 650 | 3,000 |
2010/02/16 | 630 | 640 | 625 | 625 | 3,000 |
2010/02/12 | 630 | 630 | 630 | 630 | 4,000 |
2010/02/09 | 630 | 650 | 630 | 630 | 4,000 |
2010/02/08 | 630 | 630 | 630 | 630 | 2,000 |
2010/02/05 | 630 | 630 | 630 | 630 | 2,000 |
2010/02/04 | 617 | 630 | 610 | 630 | 9,000 |
2010/02/02 | 617 | 617 | 617 | 617 | 2,000 |
2010/02/01 | 613 | 613 | 613 | 613 | 2,000 |
2010/01/29 | 615 | 615 | 615 | 615 | 3,000 |
2010/01/28 | 620 | 620 | 613 | 613 | 3,000 |
2010/01/27 | 623 | 633 | 613 | 613 | 7,000 |
2010/01/26 | 620 | 620 | 620 | 620 | 5,000 |
2010/01/25 | 623 | 623 | 611 | 621 | 16,000 |
2010/01/19 | 614 | 623 | 614 | 623 | 6,000 |
2010/01/18 | 615 | 630 | 615 | 620 | 8,000 |
2010/01/15 | 615 | 615 | 615 | 615 | 1,000 |
2010/01/14 | 615 | 615 | 615 | 615 | 1,000 |
2010/01/13 | 618 | 618 | 618 | 618 | 1,000 |
2010/01/12 | 628 | 629 | 611 | 618 | 12,000 |
2010/01/08 | 629 | 629 | 629 | 629 | 1,000 |
2010/01/07 | 630 | 630 | 630 | 630 | 2,000 |
2010/01/04 | 629 | 629 | 629 | 629 | 1,000 |