9664 (株)御園座 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2015-12-29 | 360 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2015-12-28 | 356 | 360 | 356 | 360 | 2,000 | 3,600 |
| 2015-12-25 | 360 | 361 | 355 | 355 | 18,000 | 3,550 |
| 2015-12-24 | 361 | 362 | 360 | 362 | 13,000 | 3,620 |
| 2015-12-22 | 360 | 361 | 360 | 361 | 6,000 | 3,610 |
| 2015-12-21 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 2015-12-18 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2015-12-17 | 365 | 369 | 355 | 355 | 7,000 | 3,550 |
| 2015-12-15 | 365 | 369 | 365 | 365 | 3,000 | 3,650 |
| 2015-12-14 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2015-12-11 | 360 | 368 | 360 | 368 | 8,000 | 3,680 |
| 2015-12-10 | 360 | 369 | 360 | 369 | 9,000 | 3,690 |
| 2015-12-09 | 361 | 361 | 361 | 361 | 5,000 | 3,610 |
| 2015-12-08 | 364 | 367 | 363 | 367 | 13,000 | 3,670 |
| 2015-12-04 | 365 | 367 | 364 | 364 | 5,000 | 3,640 |
| 2015-12-03 | 368 | 368 | 365 | 365 | 13,000 | 3,650 |
| 2015-12-02 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 2015-12-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-11-27 | 369 | 370 | 369 | 370 | 8,000 | 3,700 |
| 2015-11-26 | 369 | 369 | 368 | 368 | 2,000 | 3,680 |
| 2015-11-25 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
| 2015-11-24 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2015-11-20 | 366 | 370 | 366 | 370 | 3,000 | 3,700 |
| 2015-11-19 | 369 | 370 | 366 | 370 | 12,000 | 3,700 |
| 2015-11-18 | 370 | 377 | 366 | 369 | 17,000 | 3,690 |
| 2015-11-17 | 370 | 370 | 366 | 370 | 3,000 | 3,700 |
| 2015-11-16 | 373 | 373 | 368 | 370 | 4,000 | 3,700 |
| 2015-11-13 | 382 | 382 | 373 | 373 | 13,000 | 3,730 |
| 2015-11-12 | 381 | 382 | 381 | 382 | 2,000 | 3,820 |
| 2015-11-11 | 382 | 386 | 380 | 386 | 9,000 | 3,860 |
| 2015-11-10 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2015-11-06 | 382 | 387 | 380 | 380 | 6,000 | 3,800 |
| 2015-11-05 | 385 | 388 | 385 | 388 | 6,000 | 3,880 |
| 2015-11-04 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2015-10-30 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2015-10-29 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2015-10-28 | 395 | 395 | 385 | 385 | 4,000 | 3,850 |
| 2015-10-27 | 380 | 397 | 380 | 387 | 10,000 | 3,870 |
| 2015-10-26 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2015-10-22 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 2015-10-21 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2015-10-20 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2015-10-19 | 382 | 385 | 382 | 385 | 4,000 | 3,850 |
| 2015-10-16 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2015-10-15 | 382 | 384 | 376 | 384 | 27,000 | 3,840 |
| 2015-10-14 | 392 | 392 | 390 | 390 | 3,000 | 3,900 |
| 2015-10-13 | 390 | 394 | 388 | 388 | 4,000 | 3,880 |
| 2015-10-09 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2015-10-08 | 400 | 400 | 392 | 394 | 7,000 | 3,940 |
| 2015-10-07 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2015-10-06 | 386 | 390 | 386 | 390 | 8,000 | 3,900 |
| 2015-10-05 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2015-10-02 | 381 | 382 | 381 | 382 | 3,000 | 3,820 |
| 2015-10-01 | 403 | 403 | 403 | 403 | 10,000 | 4,030 |
| 2015-09-30 | 371 | 373 | 370 | 373 | 4,000 | 3,730 |
| 2015-09-29 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2015-09-28 | 369 | 377 | 369 | 377 | 6,000 | 3,770 |
| 2015-09-25 | 384 | 390 | 384 | 385 | 3,000 | 3,850 |
| 2015-09-24 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2015-09-18 | 398 | 398 | 390 | 390 | 11,000 | 3,900 |
| 2015-09-17 | 392 | 392 | 384 | 392 | 5,000 | 3,920 |
| 2015-09-16 | 395 | 395 | 387 | 387 | 5,000 | 3,870 |
| 2015-09-15 | 392 | 400 | 385 | 400 | 5,000 | 4,000 |
| 2015-09-14 | 385 | 400 | 380 | 386 | 24,000 | 3,860 |
| 2015-09-11 | 405 | 405 | 392 | 392 | 4,000 | 3,920 |
| 2015-09-10 | 405 | 405 | 392 | 392 | 4,000 | 3,920 |
| 2015-09-09 | 390 | 398 | 385 | 397 | 7,000 | 3,970 |
| 2015-09-08 | 400 | 405 | 390 | 390 | 15,000 | 3,900 |
| 2015-09-04 | 409 | 409 | 400 | 400 | 14,000 | 4,000 |
| 2015-09-03 | 391 | 406 | 391 | 406 | 11,000 | 4,060 |
| 2015-09-02 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2015-09-01 | 381 | 388 | 381 | 388 | 2,000 | 3,880 |
| 2015-08-31 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-08-28 | 377 | 389 | 377 | 388 | 10,000 | 3,880 |
| 2015-08-27 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2015-08-26 | 380 | 395 | 375 | 382 | 8,000 | 3,820 |
| 2015-08-25 | 377 | 378 | 363 | 378 | 6,000 | 3,780 |
| 2015-08-24 | 383 | 385 | 373 | 373 | 38,000 | 3,730 |
| 2015-08-21 | 392 | 393 | 385 | 393 | 8,000 | 3,930 |
| 2015-08-20 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 2015-08-19 | 403 | 403 | 399 | 399 | 4,000 | 3,990 |
| 2015-08-18 | 398 | 411 | 398 | 411 | 4,000 | 4,110 |
| 2015-08-12 | 400 | 400 | 398 | 398 | 4,000 | 3,980 |
| 2015-08-11 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2015-08-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-08-07 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 2015-08-05 | 390 | 398 | 390 | 396 | 3,000 | 3,960 |
| 2015-08-04 | 386 | 393 | 380 | 390 | 12,000 | 3,900 |
| 2015-08-03 | 374 | 388 | 374 | 386 | 35,000 | 3,860 |
| 2015-07-31 | 399 | 406 | 398 | 398 | 20,000 | 3,980 |
| 2015-07-30 | 400 | 400 | 398 | 398 | 17,000 | 3,980 |
| 2015-07-29 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2015-07-28 | 403 | 410 | 400 | 400 | 32,000 | 4,000 |
| 2015-07-27 | 405 | 405 | 405 | 405 | 9,000 | 4,050 |
| 2015-07-24 | 409 | 409 | 403 | 405 | 10,000 | 4,050 |
| 2015-07-23 | 417 | 417 | 410 | 410 | 7,000 | 4,100 |
| 2015-07-22 | 417 | 417 | 410 | 417 | 12,000 | 4,170 |
| 2015-07-21 | 410 | 410 | 409 | 410 | 6,000 | 4,100 |
| 2015-07-17 | 411 | 416 | 411 | 413 | 20,000 | 4,130 |
| 2015-07-16 | 417 | 418 | 410 | 418 | 15,000 | 4,180 |
| 2015-07-15 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 2015-07-14 | 418 | 419 | 410 | 417 | 15,000 | 4,170 |
| 2015-07-13 | 410 | 411 | 410 | 410 | 6,000 | 4,100 |
| 2015-07-10 | 419 | 419 | 418 | 418 | 3,000 | 4,180 |
| 2015-07-09 | 414 | 414 | 406 | 406 | 39,000 | 4,060 |
| 2015-07-08 | 416 | 416 | 414 | 414 | 11,000 | 4,140 |
| 2015-07-06 | 415 | 415 | 414 | 414 | 9,000 | 4,140 |
| 2015-07-03 | 415 | 419 | 414 | 419 | 20,000 | 4,190 |
| 2015-07-02 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2015-07-01 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2015-06-30 | 420 | 425 | 417 | 417 | 3,000 | 4,170 |
| 2015-06-29 | 420 | 420 | 414 | 414 | 13,000 | 4,140 |
| 2015-06-26 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2015-06-24 | 418 | 418 | 415 | 415 | 4,000 | 4,150 |
| 2015-06-23 | 420 | 428 | 420 | 426 | 13,000 | 4,260 |
| 2015-06-22 | 424 | 424 | 412 | 412 | 11,000 | 4,120 |
| 2015-06-19 | 433 | 433 | 423 | 425 | 5,000 | 4,250 |
| 2015-06-16 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 2015-06-15 | 412 | 435 | 412 | 435 | 15,000 | 4,350 |
| 2015-06-12 | 412 | 420 | 411 | 420 | 10,000 | 4,200 |
| 2015-06-11 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2015-06-10 | 412 | 415 | 408 | 408 | 12,000 | 4,080 |
| 2015-06-09 | 412 | 412 | 408 | 408 | 3,000 | 4,080 |
| 2015-06-08 | 412 | 412 | 407 | 407 | 9,000 | 4,070 |
| 2015-06-05 | 413 | 415 | 413 | 415 | 7,000 | 4,150 |
| 2015-06-04 | 410 | 412 | 410 | 412 | 2,000 | 4,120 |
| 2015-06-03 | 412 | 415 | 412 | 415 | 9,000 | 4,150 |
| 2015-06-02 | 406 | 406 | 406 | 406 | 9,000 | 4,060 |
| 2015-06-01 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2015-05-29 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2015-05-28 | 405 | 415 | 405 | 415 | 14,000 | 4,150 |
| 2015-05-27 | 409 | 409 | 406 | 406 | 4,000 | 4,060 |
| 2015-05-26 | 415 | 415 | 409 | 410 | 7,000 | 4,100 |
| 2015-05-25 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2015-05-22 | 408 | 410 | 408 | 410 | 3,000 | 4,100 |
| 2015-05-21 | 404 | 406 | 403 | 403 | 5,000 | 4,030 |
| 2015-05-20 | 410 | 410 | 404 | 404 | 3,000 | 4,040 |
| 2015-05-19 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2015-05-15 | 401 | 406 | 401 | 406 | 4,000 | 4,060 |
| 2015-05-12 | 401 | 401 | 400 | 401 | 7,000 | 4,010 |
| 2015-05-11 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 2015-05-08 | 400 | 407 | 400 | 407 | 6,000 | 4,070 |
| 2015-05-07 | 402 | 409 | 401 | 401 | 7,000 | 4,010 |
| 2015-05-01 | 400 | 402 | 400 | 402 | 7,000 | 4,020 |
| 2015-04-30 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-04-28 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 2015-04-27 | 408 | 415 | 408 | 410 | 7,000 | 4,100 |
| 2015-04-24 | 406 | 406 | 400 | 400 | 10,000 | 4,000 |
| 2015-04-23 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 2015-04-22 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 2015-04-21 | 403 | 413 | 403 | 405 | 5,000 | 4,050 |
| 2015-04-20 | 404 | 405 | 404 | 405 | 5,000 | 4,050 |
| 2015-04-17 | 410 | 428 | 404 | 428 | 6,000 | 4,280 |
| 2015-04-16 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2015-04-15 | 410 | 430 | 410 | 430 | 9,000 | 4,300 |
| 2015-04-14 | 400 | 430 | 400 | 430 | 11,000 | 4,300 |
| 2015-04-13 | 403 | 403 | 400 | 402 | 6,000 | 4,020 |
| 2015-04-10 | 429 | 429 | 405 | 405 | 5,000 | 4,050 |
| 2015-04-09 | 404 | 410 | 401 | 410 | 8,000 | 4,100 |
| 2015-04-08 | 422 | 430 | 402 | 420 | 24,000 | 4,200 |
| 2015-04-07 | 451 | 469 | 430 | 430 | 51,000 | 4,300 |
| 2015-04-06 | 398 | 468 | 398 | 450 | 33,000 | 4,500 |
| 2015-04-03 | 340 | 400 | 330 | 390 | 52,000 | 3,900 |
| 2015-04-02 | 300 | 340 | 300 | 340 | 20,000 | 3,400 |
| 2015-04-01 | 292 | 300 | 292 | 300 | 9,000 | 3,000 |
| 2015-03-31 | 290 | 300 | 285 | 292 | 33,000 | 2,920 |
| 2015-03-30 | 265 | 290 | 265 | 290 | 17,000 | 2,900 |
| 2015-03-27 | 266 | 267 | 261 | 261 | 15,000 | 2,610 |
| 2015-03-26 | 270 | 274 | 270 | 273 | 16,000 | 2,730 |
| 2015-03-25 | 263 | 269 | 263 | 269 | 6,000 | 2,690 |
| 2015-03-24 | 264 | 265 | 264 | 264 | 3,000 | 2,640 |
| 2015-03-23 | 263 | 269 | 263 | 269 | 10,000 | 2,690 |
| 2015-03-20 | 264 | 264 | 262 | 263 | 3,000 | 2,630 |
| 2015-03-19 | 270 | 272 | 270 | 272 | 21,000 | 2,720 |
| 2015-03-18 | 265 | 267 | 261 | 264 | 22,000 | 2,640 |
| 2015-03-17 | 265 | 265 | 262 | 262 | 5,000 | 2,620 |
| 2015-03-16 | 261 | 264 | 261 | 264 | 7,000 | 2,640 |
| 2015-03-13 | 263 | 263 | 261 | 261 | 2,000 | 2,610 |
| 2015-03-12 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 2015-03-11 | 265 | 265 | 260 | 260 | 7,000 | 2,600 |
| 2015-03-10 | 260 | 265 | 260 | 265 | 14,000 | 2,650 |
| 2015-03-09 | 253 | 260 | 250 | 260 | 17,000 | 2,600 |
| 2015-03-06 | 255 | 257 | 255 | 257 | 12,000 | 2,570 |
| 2015-03-05 | 253 | 254 | 253 | 254 | 8,000 | 2,540 |
| 2015-03-04 | 251 | 253 | 251 | 253 | 4,000 | 2,530 |
| 2015-03-03 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2015-03-02 | 252 | 253 | 251 | 253 | 11,000 | 2,530 |
| 2015-02-27 | 251 | 251 | 250 | 251 | 14,000 | 2,510 |
| 2015-02-26 | 252 | 252 | 250 | 250 | 4,000 | 2,500 |
| 2015-02-25 | 252 | 252 | 250 | 250 | 14,000 | 2,500 |
| 2015-02-24 | 250 | 252 | 250 | 252 | 3,000 | 2,520 |
| 2015-02-23 | 252 | 252 | 250 | 250 | 8,000 | 2,500 |
| 2015-02-20 | 252 | 253 | 252 | 253 | 8,000 | 2,530 |
| 2015-02-19 | 250 | 253 | 250 | 253 | 4,000 | 2,530 |
| 2015-02-18 | 249 | 249 | 246 | 246 | 7,000 | 2,460 |
| 2015-02-17 | 250 | 250 | 248 | 248 | 5,000 | 2,480 |
| 2015-02-16 | 250 | 250 | 248 | 249 | 5,000 | 2,490 |
| 2015-02-13 | 248 | 252 | 248 | 252 | 4,000 | 2,520 |
| 2015-02-12 | 248 | 250 | 247 | 250 | 5,000 | 2,500 |
| 2015-02-10 | 248 | 249 | 248 | 248 | 12,000 | 2,480 |
| 2015-02-09 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2015-02-06 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2015-02-05 | 249 | 249 | 248 | 248 | 4,000 | 2,480 |
| 2015-02-04 | 247 | 249 | 247 | 249 | 3,000 | 2,490 |
| 2015-02-03 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2015-02-02 | 246 | 250 | 246 | 250 | 13,000 | 2,500 |
| 2015-01-30 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2015-01-29 | 246 | 247 | 246 | 247 | 4,000 | 2,470 |
| 2015-01-28 | 247 | 247 | 246 | 247 | 6,000 | 2,470 |
| 2015-01-27 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2015-01-26 | 250 | 250 | 247 | 247 | 8,000 | 2,470 |
| 2015-01-23 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-01-22 | 250 | 250 | 247 | 247 | 9,000 | 2,470 |
| 2015-01-21 | 247 | 250 | 247 | 250 | 9,000 | 2,500 |
| 2015-01-20 | 246 | 248 | 246 | 248 | 7,000 | 2,480 |
| 2015-01-19 | 248 | 248 | 247 | 247 | 5,000 | 2,470 |
| 2015-01-16 | 250 | 250 | 247 | 247 | 7,000 | 2,470 |
| 2015-01-15 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-01-14 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-01-13 | 245 | 255 | 243 | 255 | 14,000 | 2,550 |
| 2015-01-09 | 250 | 250 | 246 | 246 | 4,000 | 2,460 |
| 2015-01-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2015-01-07 | 244 | 250 | 244 | 250 | 8,000 | 2,500 |
| 2015-01-06 | 245 | 246 | 244 | 244 | 6,000 | 2,440 |
| 2015-01-05 | 248 | 255 | 248 | 255 | 7,000 | 2,550 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
