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 |
---|---|---|---|---|---|
2012/12/28 | 114 | 115 | 114 | 115 | 2,000 |
2012/12/27 | 119 | 119 | 115 | 116 | 6,000 |
2012/12/26 | 114 | 118 | 114 | 118 | 6,000 |
2012/12/25 | 112 | 112 | 111 | 112 | 10,000 |
2012/12/21 | 115 | 115 | 110 | 113 | 22,000 |
2012/12/20 | 115 | 115 | 111 | 111 | 29,000 |
2012/12/19 | 116 | 116 | 114 | 115 | 24,000 |
2012/12/18 | 122 | 122 | 116 | 116 | 26,000 |
2012/12/17 | 119 | 122 | 117 | 122 | 13,000 |
2012/12/14 | 120 | 120 | 116 | 117 | 13,000 |
2012/12/13 | 125 | 125 | 117 | 122 | 24,000 |
2012/12/12 | 120 | 129 | 120 | 125 | 25,000 |
2012/12/11 | 120 | 125 | 120 | 125 | 4,000 |
2012/12/10 | 124 | 124 | 118 | 119 | 8,000 |
2012/12/07 | 119 | 124 | 119 | 124 | 7,000 |
2012/12/06 | 118 | 124 | 117 | 123 | 15,000 |
2012/12/05 | 120 | 123 | 120 | 123 | 6,000 |
2012/12/04 | 120 | 120 | 116 | 116 | 14,000 |
2012/12/03 | 117 | 117 | 115 | 115 | 16,000 |
2012/11/30 | 121 | 121 | 120 | 120 | 11,000 |
2012/11/29 | 122 | 124 | 122 | 124 | 9,000 |
2012/11/28 | 120 | 124 | 120 | 123 | 16,000 |
2012/11/27 | 132 | 132 | 126 | 129 | 21,000 |
2012/11/26 | 125 | 133 | 120 | 128 | 74,000 |
2012/11/22 | 116 | 121 | 115 | 120 | 39,000 |
2012/11/21 | 118 | 121 | 112 | 112 | 21,000 |
2012/11/20 | 115 | 118 | 110 | 118 | 19,000 |
2012/11/19 | 103 | 116 | 103 | 115 | 26,000 |
2012/11/16 | 99 | 99 | 98 | 98 | 5,000 |
2012/11/15 | 100 | 104 | 95 | 100 | 19,000 |
2012/11/14 | 92 | 96 | 92 | 96 | 7,000 |
2012/11/13 | 89 | 98 | 87 | 89 | 44,000 |
2012/11/12 | 100 | 100 | 95 | 95 | 8,000 |
2012/11/09 | 102 | 102 | 101 | 101 | 10,000 |
2012/11/08 | 102 | 102 | 102 | 102 | 1,000 |
2012/11/07 | 105 | 105 | 105 | 105 | 1,000 |
2012/11/06 | 103 | 106 | 101 | 106 | 9,000 |
2012/11/05 | 108 | 108 | 103 | 103 | 7,000 |
2012/11/02 | 101 | 106 | 101 | 106 | 7,000 |
2012/11/01 | 106 | 106 | 99 | 105 | 25,000 |
2012/10/31 | 110 | 110 | 106 | 106 | 17,000 |
2012/10/30 | 117 | 117 | 110 | 111 | 41,000 |
2012/10/29 | 115 | 117 | 113 | 117 | 26,000 |
2012/10/26 | 114 | 121 | 112 | 120 | 38,000 |
2012/10/25 | 109 | 120 | 109 | 119 | 50,000 |
2012/10/24 | 113 | 115 | 108 | 108 | 36,000 |
2012/10/23 | 113 | 118 | 109 | 113 | 47,000 |
2012/10/22 | 100 | 111 | 100 | 111 | 57,000 |
2012/10/19 | 96 | 104 | 92 | 97 | 36,000 |
2012/10/18 | 93 | 101 | 91 | 91 | 18,000 |
2012/10/17 | 89 | 99 | 89 | 98 | 39,000 |
2012/10/16 | 79 | 94 | 79 | 88 | 26,000 |
2012/10/15 | 74 | 82 | 74 | 77 | 39,000 |
2012/10/12 | 73 | 75 | 71 | 72 | 11,000 |
2012/10/11 | 75 | 75 | 73 | 73 | 15,000 |
2012/10/10 | 76 | 79 | 75 | 76 | 12,000 |
2012/10/09 | 78 | 81 | 75 | 81 | 26,000 |
2012/10/05 | 82 | 83 | 78 | 80 | 44,000 |
2012/10/04 | 80 | 86 | 80 | 82 | 10,000 |
2012/10/03 | 85 | 85 | 79 | 79 | 30,000 |
2012/10/02 | 100 | 100 | 85 | 86 | 52,000 |
2012/10/01 | 106 | 110 | 100 | 102 | 60,000 |
2012/09/28 | 112 | 122 | 102 | 111 | 344,000 |
2012/09/27 | 63 | 92 | 63 | 92 | 101,000 |
2012/09/26 | 55 | 66 | 55 | 62 | 52,000 |
2012/09/25 | 65 | 68 | 64 | 67 | 54,000 |
2012/09/24 | 62 | 65 | 62 | 64 | 45,000 |
2012/09/21 | 61 | 62 | 60 | 62 | 8,000 |
2012/09/20 | 63 | 63 | 59 | 60 | 18,000 |
2012/09/19 | 63 | 63 | 56 | 61 | 75,000 |
2012/09/18 | 55 | 60 | 53 | 60 | 28,000 |
2012/09/14 | 53 | 58 | 53 | 57 | 25,000 |
2012/09/13 | 53 | 53 | 53 | 53 | 6,000 |
2012/09/12 | 52 | 53 | 52 | 53 | 14,000 |
2012/09/11 | 52 | 53 | 52 | 52 | 7,000 |
2012/09/10 | 54 | 54 | 52 | 54 | 9,000 |
2012/09/07 | 54 | 54 | 51 | 52 | 23,000 |
2012/09/06 | 53 | 54 | 53 | 54 | 13,000 |
2012/09/05 | 52 | 54 | 52 | 54 | 5,000 |
2012/09/04 | 52 | 54 | 52 | 53 | 4,000 |
2012/09/03 | 53 | 55 | 53 | 53 | 11,000 |
2012/08/31 | 52 | 53 | 51 | 51 | 15,000 |
2012/08/30 | 53 | 55 | 51 | 51 | 21,000 |
2012/08/29 | 50 | 52 | 50 | 52 | 11,000 |
2012/08/28 | 51 | 52 | 50 | 50 | 9,000 |
2012/08/27 | 51 | 53 | 50 | 50 | 19,000 |
2012/08/24 | 51 | 54 | 51 | 53 | 18,000 |
2012/08/23 | 50 | 54 | 50 | 54 | 22,000 |
2012/08/22 | 52 | 52 | 47 | 52 | 46,000 |
2012/08/21 | 52 | 54 | 52 | 52 | 7,000 |
2012/08/20 | 54 | 55 | 52 | 52 | 11,000 |
2012/08/17 | 50 | 52 | 50 | 52 | 12,000 |
2012/08/16 | 50 | 51 | 48 | 51 | 13,000 |
2012/08/15 | 49 | 49 | 48 | 48 | 7,000 |
2012/08/14 | 53 | 53 | 47 | 49 | 37,000 |
2012/08/13 | 43 | 54 | 43 | 53 | 162,000 |
2012/08/10 | 41 | 41 | 40 | 40 | 18,000 |
2012/08/09 | 44 | 44 | 39 | 40 | 32,000 |
2012/08/08 | 43 | 43 | 42 | 42 | 8,000 |
2012/08/07 | 42 | 42 | 42 | 42 | 14,000 |
2012/08/06 | 43 | 43 | 42 | 42 | 4,000 |
2012/08/03 | 42 | 44 | 42 | 42 | 20,000 |
2012/08/02 | 44 | 44 | 42 | 42 | 22,000 |
2012/08/01 | 46 | 47 | 46 | 46 | 10,000 |
2012/07/31 | 46 | 46 | 45 | 45 | 5,000 |
2012/07/30 | 44 | 45 | 44 | 45 | 5,000 |
2012/07/27 | 44 | 47 | 44 | 46 | 9,000 |
2012/07/26 | 45 | 47 | 43 | 47 | 24,000 |
2012/07/25 | 45 | 48 | 41 | 45 | 44,000 |
2012/07/24 | 41 | 47 | 41 | 47 | 52,000 |
2012/07/23 | 45 | 45 | 39 | 40 | 96,000 |
2012/07/20 | 47 | 48 | 46 | 46 | 24,000 |
2012/07/19 | 50 | 50 | 47 | 48 | 48,000 |
2012/07/18 | 51 | 52 | 50 | 51 | 50,000 |
2012/07/17 | 57 | 57 | 50 | 53 | 53,000 |
2012/07/13 | 55 | 56 | 55 | 56 | 6,000 |
2012/07/12 | 56 | 57 | 56 | 56 | 17,000 |
2012/07/11 | 56 | 58 | 56 | 57 | 15,000 |
2012/07/10 | 58 | 58 | 56 | 58 | 28,000 |
2012/07/09 | 58 | 58 | 56 | 57 | 12,000 |
2012/07/06 | 56 | 59 | 56 | 58 | 25,000 |
2012/07/05 | 56 | 58 | 56 | 57 | 42,000 |
2012/07/04 | 60 | 60 | 56 | 56 | 43,000 |
2012/07/03 | 59 | 60 | 56 | 59 | 60,000 |
2012/07/02 | 62 | 62 | 58 | 60 | 128,000 |
2012/06/29 | 69 | 69 | 58 | 62 | 258,000 |
2012/06/28 | 74 | 74 | 71 | 71 | 19,000 |
2012/06/26 | 74 | 74 | 74 | 74 | 1,000 |
2012/06/25 | 74 | 74 | 72 | 72 | 3,000 |
2012/06/22 | 72 | 75 | 71 | 71 | 13,000 |
2012/06/21 | 73 | 73 | 71 | 71 | 3,000 |
2012/06/20 | 72 | 77 | 72 | 76 | 16,000 |
2012/06/19 | 74 | 74 | 74 | 74 | 1,000 |
2012/06/18 | 71 | 73 | 70 | 71 | 7,000 |
2012/06/15 | 71 | 71 | 70 | 71 | 5,000 |
2012/06/14 | 70 | 71 | 70 | 70 | 9,000 |
2012/06/13 | 68 | 71 | 68 | 69 | 5,000 |
2012/06/12 | 68 | 71 | 68 | 69 | 4,000 |
2012/06/11 | 68 | 70 | 67 | 70 | 15,000 |
2012/06/08 | 74 | 74 | 67 | 69 | 19,000 |
2012/06/07 | 72 | 72 | 68 | 72 | 11,000 |
2012/06/06 | 72 | 72 | 69 | 69 | 6,000 |
2012/06/05 | 69 | 70 | 68 | 69 | 5,000 |
2012/06/04 | 75 | 75 | 70 | 70 | 8,000 |
2012/06/01 | 70 | 75 | 70 | 75 | 16,000 |
2012/05/31 | 71 | 71 | 70 | 70 | 7,000 |
2012/05/30 | 72 | 74 | 72 | 74 | 5,000 |
2012/05/29 | 70 | 75 | 70 | 75 | 5,000 |
2012/05/28 | 70 | 71 | 70 | 71 | 9,000 |
2012/05/25 | 68 | 70 | 68 | 70 | 8,000 |
2012/05/24 | 67 | 68 | 67 | 68 | 8,000 |
2012/05/23 | 68 | 68 | 66 | 67 | 13,000 |
2012/05/22 | 71 | 72 | 65 | 68 | 19,000 |
2012/05/21 | 72 | 77 | 72 | 72 | 6,000 |
2012/05/18 | 70 | 78 | 68 | 77 | 41,000 |
2012/05/17 | 69 | 79 | 67 | 70 | 50,000 |
2012/05/16 | 69 | 85 | 67 | 84 | 69,000 |
2012/05/15 | 74 | 74 | 62 | 64 | 74,000 |
2012/05/14 | 82 | 82 | 82 | 82 | 4,000 |
2012/05/11 | 88 | 88 | 84 | 84 | 9,000 |
2012/05/10 | 82 | 89 | 80 | 89 | 27,000 |
2012/05/09 | 86 | 86 | 83 | 83 | 4,000 |
2012/05/08 | 86 | 86 | 83 | 84 | 15,000 |
2012/05/07 | 80 | 83 | 80 | 83 | 13,000 |
2012/05/02 | 79 | 80 | 79 | 79 | 13,000 |
2012/05/01 | 79 | 84 | 79 | 83 | 19,000 |
2012/04/27 | 76 | 79 | 75 | 79 | 30,000 |
2012/04/26 | 77 | 83 | 76 | 77 | 45,000 |
2012/04/25 | 84 | 84 | 73 | 77 | 114,000 |
2012/04/24 | 90 | 90 | 81 | 84 | 88,000 |
2012/04/23 | 100 | 100 | 95 | 97 | 30,000 |
2012/04/20 | 106 | 106 | 100 | 102 | 43,000 |
2012/04/19 | 111 | 111 | 109 | 109 | 25,000 |
2012/04/18 | 113 | 113 | 112 | 112 | 12,000 |
2012/04/17 | 113 | 114 | 113 | 113 | 5,000 |
2012/04/16 | 112 | 112 | 112 | 112 | 1,000 |
2012/04/13 | 114 | 114 | 112 | 112 | 12,000 |
2012/04/12 | 119 | 119 | 114 | 114 | 28,000 |
2012/04/11 | 121 | 121 | 120 | 121 | 13,000 |
2012/04/10 | 123 | 123 | 121 | 121 | 6,000 |
2012/04/09 | 121 | 125 | 120 | 123 | 10,000 |
2012/04/06 | 120 | 125 | 120 | 120 | 9,000 |
2012/04/05 | 123 | 125 | 120 | 123 | 46,000 |
2012/04/04 | 125 | 126 | 120 | 123 | 52,000 |
2012/04/03 | 145 | 146 | 130 | 130 | 81,000 |
2012/04/02 | 153 | 154 | 150 | 151 | 35,000 |
2012/03/30 | 163 | 163 | 163 | 163 | 1,000 |
2012/03/29 | 161 | 161 | 161 | 161 | 2,000 |
2012/03/28 | 162 | 162 | 160 | 162 | 8,000 |
2012/03/27 | 170 | 170 | 161 | 167 | 42,000 |
2012/03/26 | 171 | 173 | 171 | 173 | 10,000 |
2012/03/23 | 177 | 177 | 172 | 177 | 5,000 |
2012/03/22 | 173 | 177 | 169 | 177 | 20,000 |
2012/03/21 | 173 | 175 | 173 | 175 | 8,000 |
2012/03/19 | 175 | 175 | 175 | 175 | 4,000 |
2012/03/16 | 175 | 175 | 175 | 175 | 3,000 |
2012/03/15 | 175 | 176 | 175 | 175 | 10,000 |
2012/03/14 | 175 | 175 | 175 | 175 | 2,000 |
2012/03/13 | 175 | 175 | 175 | 175 | 20,000 |
2012/03/09 | 174 | 175 | 174 | 175 | 2,000 |
2012/03/08 | 174 | 174 | 170 | 172 | 7,000 |
2012/03/07 | 170 | 170 | 170 | 170 | 2,000 |
2012/03/06 | 170 | 174 | 170 | 174 | 4,000 |
2012/03/05 | 172 | 172 | 170 | 170 | 18,000 |
2012/03/02 | 172 | 174 | 172 | 172 | 6,000 |
2012/03/01 | 170 | 171 | 170 | 170 | 16,000 |
2012/02/29 | 172 | 172 | 171 | 171 | 9,000 |
2012/02/28 | 175 | 176 | 175 | 176 | 5,000 |
2012/02/27 | 172 | 175 | 172 | 175 | 3,000 |
2012/02/24 | 172 | 172 | 172 | 172 | 6,000 |
2012/02/23 | 169 | 172 | 169 | 172 | 17,000 |
2012/02/22 | 168 | 174 | 168 | 172 | 18,000 |
2012/02/21 | 171 | 171 | 168 | 169 | 12,000 |
2012/02/20 | 175 | 175 | 171 | 171 | 11,000 |
2012/02/17 | 178 | 180 | 171 | 175 | 21,000 |
2012/02/16 | 178 | 180 | 175 | 178 | 17,000 |
2012/02/15 | 181 | 184 | 178 | 178 | 26,000 |
2012/02/14 | 184 | 184 | 184 | 184 | 1,000 |
2012/02/13 | 180 | 185 | 180 | 185 | 6,000 |
2012/02/10 | 185 | 185 | 178 | 185 | 22,000 |
2012/02/09 | 181 | 184 | 180 | 184 | 24,000 |
2012/02/08 | 181 | 184 | 181 | 184 | 2,000 |
2012/02/07 | 181 | 181 | 180 | 180 | 2,000 |
2012/02/06 | 185 | 185 | 180 | 180 | 23,000 |
2012/02/03 | 181 | 181 | 180 | 180 | 6,000 |
2012/02/02 | 180 | 181 | 180 | 180 | 5,000 |
2012/02/01 | 178 | 180 | 178 | 180 | 4,000 |
2012/01/31 | 181 | 181 | 180 | 181 | 10,000 |
2012/01/30 | 182 | 182 | 182 | 182 | 8,000 |
2012/01/27 | 183 | 184 | 180 | 180 | 6,000 |
2012/01/26 | 184 | 185 | 181 | 181 | 5,000 |
2012/01/24 | 185 | 185 | 185 | 185 | 4,000 |
2012/01/23 | 180 | 180 | 180 | 180 | 1,000 |
2012/01/20 | 183 | 185 | 175 | 175 | 15,000 |
2012/01/19 | 180 | 186 | 180 | 186 | 16,000 |
2012/01/18 | 180 | 187 | 180 | 187 | 20,000 |
2012/01/17 | 180 | 180 | 180 | 180 | 2,000 |
2012/01/16 | 179 | 180 | 176 | 176 | 5,000 |
2012/01/12 | 177 | 180 | 177 | 180 | 5,000 |
2012/01/11 | 176 | 181 | 176 | 181 | 8,000 |
2012/01/06 | 175 | 175 | 175 | 175 | 1,000 |
2012/01/05 | 175 | 175 | 175 | 175 | 1,000 |
2012/01/04 | 176 | 176 | 176 | 176 | 1,000 |