9664 (株)御園座 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,770 | 3,870 | 3,755 | 3,870 | 1,100 | 3,870 |
| 2018-12-27 | 3,750 | 3,890 | 3,700 | 3,890 | 1,300 | 3,890 |
| 2018-12-26 | 3,300 | 3,790 | 3,300 | 3,790 | 1,900 | 3,790 |
| 2018-12-25 | 3,250 | 3,420 | 3,220 | 3,300 | 8,500 | 3,300 |
| 2018-12-21 | 4,140 | 4,140 | 3,790 | 3,850 | 4,200 | 3,850 |
| 2018-12-20 | 4,280 | 4,280 | 4,210 | 4,210 | 1,400 | 4,210 |
| 2018-12-19 | 4,300 | 4,380 | 4,300 | 4,320 | 1,300 | 4,320 |
| 2018-12-18 | 4,380 | 4,385 | 4,310 | 4,385 | 400 | 4,385 |
| 2018-12-17 | 4,400 | 4,400 | 4,300 | 4,380 | 1,600 | 4,380 |
| 2018-12-14 | - | - | - | 4,515 | - | 4,515 |
| 2018-12-13 | 4,550 | 4,550 | 4,450 | 4,515 | 3,800 | 4,515 |
| 2018-12-12 | 4,550 | 4,585 | 4,550 | 4,550 | 1,300 | 4,550 |
| 2018-12-11 | 4,665 | 4,665 | 4,460 | 4,590 | 1,900 | 4,590 |
| 2018-12-10 | 4,750 | 4,750 | 4,665 | 4,665 | 500 | 4,665 |
| 2018-12-07 | 4,665 | 4,700 | 4,665 | 4,700 | 300 | 4,700 |
| 2018-12-06 | 4,600 | 4,720 | 4,600 | 4,720 | 1,500 | 4,720 |
| 2018-12-05 | 4,730 | 4,730 | 4,700 | 4,700 | 500 | 4,700 |
| 2018-12-04 | - | - | - | 4,795 | - | 4,795 |
| 2018-12-03 | 4,800 | 4,800 | 4,565 | 4,795 | 3,000 | 4,795 |
| 2018-11-30 | 4,800 | 4,800 | 4,800 | 4,800 | 400 | 4,800 |
| 2018-11-29 | 4,810 | 4,815 | 4,800 | 4,800 | 600 | 4,800 |
| 2018-11-28 | - | - | - | 4,800 | - | 4,800 |
| 2018-11-27 | 4,775 | 4,845 | 4,755 | 4,800 | 1,700 | 4,800 |
| 2018-11-26 | - | - | - | 4,800 | - | 4,800 |
| 2018-11-22 | 4,990 | 4,990 | 4,790 | 4,800 | 300 | 4,800 |
| 2018-11-21 | 4,795 | 5,000 | 4,790 | 5,000 | 1,100 | 5,000 |
| 2018-11-20 | - | - | - | 4,850 | - | 4,850 |
| 2018-11-19 | - | - | - | 4,850 | - | 4,850 |
| 2018-11-16 | - | - | - | 4,850 | - | 4,850 |
| 2018-11-15 | 4,860 | 4,860 | 4,750 | 4,850 | 1,300 | 4,850 |
| 2018-11-14 | - | - | - | 5,000 | - | 5,000 |
| 2018-11-13 | - | - | - | 5,000 | - | 5,000 |
| 2018-11-12 | 4,900 | 5,000 | 4,900 | 5,000 | 800 | 5,000 |
| 2018-11-09 | - | - | - | 4,950 | - | 4,950 |
| 2018-11-08 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2018-11-07 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2018-11-06 | - | - | - | 4,900 | - | 4,900 |
| 2018-11-05 | - | - | - | 4,900 | - | 4,900 |
| 2018-11-02 | 4,890 | 4,910 | 4,890 | 4,900 | 900 | 4,900 |
| 2018-11-01 | 4,900 | 5,050 | 4,900 | 5,050 | 500 | 5,050 |
| 2018-10-31 | 4,950 | 4,950 | 4,950 | 4,950 | 300 | 4,950 |
| 2018-10-30 | 4,850 | 4,900 | 4,850 | 4,900 | 500 | 4,900 |
| 2018-10-29 | - | - | - | 4,860 | - | 4,860 |
| 2018-10-26 | 4,915 | 5,000 | 4,850 | 4,860 | 1,700 | 4,860 |
| 2018-10-25 | 4,900 | 4,950 | 4,900 | 4,950 | 900 | 4,950 |
| 2018-10-24 | 4,960 | 4,965 | 4,900 | 4,900 | 1,600 | 4,900 |
| 2018-10-23 | 4,950 | 4,955 | 4,950 | 4,955 | 400 | 4,955 |
| 2018-10-22 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2018-10-19 | - | - | - | 5,000 | - | 5,000 |
| 2018-10-18 | - | - | - | 5,000 | - | 5,000 |
| 2018-10-17 | - | - | - | 5,000 | - | 5,000 |
| 2018-10-16 | 5,030 | 5,030 | 5,000 | 5,000 | 900 | 5,000 |
| 2018-10-15 | 5,090 | 5,100 | 5,090 | 5,100 | 200 | 5,100 |
| 2018-10-12 | 4,980 | 5,140 | 4,950 | 5,070 | 1,900 | 5,070 |
| 2018-10-11 | 4,950 | 5,000 | 4,850 | 4,950 | 2,400 | 4,950 |
| 2018-10-10 | - | - | - | 4,920 | - | 4,920 |
| 2018-10-09 | 4,950 | 4,950 | 4,920 | 4,920 | 700 | 4,920 |
| 2018-10-05 | - | - | - | 5,000 | - | 5,000 |
| 2018-10-04 | 5,000 | 5,010 | 5,000 | 5,000 | 500 | 5,000 |
| 2018-10-03 | - | - | - | 5,000 | - | 5,000 |
| 2018-10-02 | 5,000 | 5,000 | 4,930 | 5,000 | 1,200 | 5,000 |
| 2018-10-01 | - | - | - | 5,150 | - | 5,150 |
| 2018-09-28 | - | - | - | 5,150 | - | 5,150 |
| 2018-09-27 | - | - | - | 5,150 | - | 5,150 |
| 2018-09-26 | 5,000 | 5,200 | 5,000 | 5,150 | 900 | 5,150 |
| 2018-09-25 | 506 | 506 | 500 | 501 | 14,000 | 5,010 |
| 2018-09-21 | 504 | 504 | 495 | 503 | 18,000 | 5,030 |
| 2018-09-20 | - | - | - | 505 | - | 5,050 |
| 2018-09-19 | - | - | - | 505 | - | 5,050 |
| 2018-09-18 | 509 | 510 | 505 | 505 | 23,000 | 5,050 |
| 2018-09-14 | 502 | 502 | 500 | 500 | 9,000 | 5,000 |
| 2018-09-13 | 501 | 503 | 501 | 503 | 3,000 | 5,030 |
| 2018-09-12 | 500 | 508 | 500 | 508 | 5,000 | 5,080 |
| 2018-09-11 | 507 | 507 | 500 | 500 | 7,000 | 5,000 |
| 2018-09-10 | - | - | - | 500 | - | 5,000 |
| 2018-09-07 | - | - | - | 500 | - | 5,000 |
| 2018-09-06 | 502 | 502 | 500 | 500 | 4,000 | 5,000 |
| 2018-09-05 | - | - | - | 503 | - | 5,030 |
| 2018-09-04 | - | - | - | 503 | - | 5,030 |
| 2018-09-03 | 502 | 510 | 502 | 503 | 8,000 | 5,030 |
| 2018-08-31 | - | - | - | 504 | - | 5,040 |
| 2018-08-30 | - | - | - | 504 | - | 5,040 |
| 2018-08-29 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2018-08-28 | - | - | - | 503 | - | 5,030 |
| 2018-08-27 | - | - | - | 503 | - | 5,030 |
| 2018-08-24 | - | - | - | 503 | - | 5,030 |
| 2018-08-23 | 509 | 509 | 503 | 503 | 3,000 | 5,030 |
| 2018-08-22 | 505 | 509 | 505 | 506 | 3,000 | 5,060 |
| 2018-08-21 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2018-08-20 | - | - | - | 510 | - | 5,100 |
| 2018-08-17 | 502 | 510 | 502 | 510 | 6,000 | 5,100 |
| 2018-08-16 | - | - | - | 508 | - | 5,080 |
| 2018-08-15 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2018-08-14 | - | - | - | 501 | - | 5,010 |
| 2018-08-13 | - | - | - | 501 | - | 5,010 |
| 2018-08-10 | 501 | 501 | 496 | 501 | 7,000 | 5,010 |
| 2018-08-09 | 500 | 500 | 497 | 497 | 5,000 | 4,970 |
| 2018-08-08 | - | - | - | 500 | - | 5,000 |
| 2018-08-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2018-08-06 | 505 | 505 | 496 | 504 | 4,000 | 5,040 |
| 2018-08-03 | 502 | 505 | 502 | 505 | 2,000 | 5,050 |
| 2018-08-02 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2018-08-01 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2018-07-31 | - | - | - | 500 | - | 5,000 |
| 2018-07-30 | 495 | 500 | 495 | 500 | 5,000 | 5,000 |
| 2018-07-27 | 495 | 495 | 489 | 493 | 7,000 | 4,930 |
| 2018-07-26 | - | - | - | 489 | - | 4,890 |
| 2018-07-25 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2018-07-24 | 497 | 500 | 490 | 490 | 12,000 | 4,900 |
| 2018-07-23 | 500 | 500 | 495 | 497 | 10,000 | 4,970 |
| 2018-07-20 | 500 | 505 | 500 | 505 | 6,000 | 5,050 |
| 2018-07-19 | 513 | 513 | 500 | 509 | 3,000 | 5,090 |
| 2018-07-18 | 489 | 514 | 487 | 514 | 8,000 | 5,140 |
| 2018-07-17 | 499 | 515 | 482 | 515 | 21,000 | 5,150 |
| 2018-07-13 | - | - | - | 496 | - | 4,960 |
| 2018-07-12 | 500 | 500 | 491 | 496 | 6,000 | 4,960 |
| 2018-07-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2018-07-10 | 493 | 500 | 492 | 500 | 5,000 | 5,000 |
| 2018-07-09 | 499 | 499 | 490 | 493 | 12,000 | 4,930 |
| 2018-07-06 | - | - | - | 492 | - | 4,920 |
| 2018-07-05 | 494 | 500 | 492 | 492 | 6,000 | 4,920 |
| 2018-07-04 | - | - | - | 500 | - | 5,000 |
| 2018-07-03 | 506 | 506 | 500 | 500 | 8,000 | 5,000 |
| 2018-07-02 | 516 | 516 | 490 | 506 | 9,000 | 5,060 |
| 2018-06-29 | 500 | 506 | 500 | 506 | 3,000 | 5,060 |
| 2018-06-28 | - | - | - | 506 | - | 5,060 |
| 2018-06-27 | - | - | - | 506 | - | 5,060 |
| 2018-06-26 | - | - | - | 506 | - | 5,060 |
| 2018-06-25 | - | - | - | 506 | - | 5,060 |
| 2018-06-22 | 500 | 506 | 493 | 506 | 10,000 | 5,060 |
| 2018-06-21 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2018-06-20 | 510 | 510 | 500 | 501 | 8,000 | 5,010 |
| 2018-06-19 | - | - | - | 515 | - | 5,150 |
| 2018-06-18 | 510 | 516 | 510 | 515 | 5,000 | 5,150 |
| 2018-06-15 | 500 | 521 | 500 | 521 | 15,000 | 5,210 |
| 2018-06-14 | - | - | - | 470 | - | 4,700 |
| 2018-06-13 | - | - | - | 470 | - | 4,700 |
| 2018-06-12 | 466 | 476 | 466 | 470 | 5,000 | 4,700 |
| 2018-06-11 | 473 | 473 | 466 | 466 | 6,000 | 4,660 |
| 2018-06-08 | 475 | 480 | 461 | 480 | 27,000 | 4,800 |
| 2018-06-07 | - | - | - | 505 | - | 5,050 |
| 2018-06-06 | 519 | 527 | 496 | 505 | 54,000 | 5,050 |
| 2018-06-05 | 539 | 539 | 534 | 534 | 9,000 | 5,340 |
| 2018-06-04 | 540 | 545 | 540 | 540 | 5,000 | 5,400 |
| 2018-06-01 | 555 | 555 | 505 | 540 | 43,000 | 5,400 |
| 2018-05-31 | 568 | 570 | 558 | 570 | 9,000 | 5,700 |
| 2018-05-30 | 576 | 576 | 570 | 570 | 11,000 | 5,700 |
| 2018-05-29 | 579 | 579 | 576 | 576 | 6,000 | 5,760 |
| 2018-05-28 | 576 | 589 | 576 | 589 | 2,000 | 5,890 |
| 2018-05-25 | 587 | 592 | 587 | 592 | 4,000 | 5,920 |
| 2018-05-24 | 580 | 590 | 575 | 590 | 25,000 | 5,900 |
| 2018-05-23 | 591 | 591 | 580 | 590 | 9,000 | 5,900 |
| 2018-05-22 | - | - | - | 589 | - | 5,890 |
| 2018-05-21 | 588 | 589 | 568 | 589 | 16,000 | 5,890 |
| 2018-05-18 | 581 | 587 | 575 | 587 | 20,000 | 5,870 |
| 2018-05-17 | 590 | 592 | 585 | 586 | 8,000 | 5,860 |
| 2018-05-16 | - | - | - | 590 | - | 5,900 |
| 2018-05-15 | 585 | 590 | 581 | 590 | 6,000 | 5,900 |
| 2018-05-14 | 584 | 590 | 581 | 590 | 6,000 | 5,900 |
| 2018-05-11 | - | - | - | 594 | - | 5,940 |
| 2018-05-10 | 594 | 594 | 594 | 594 | 7,000 | 5,940 |
| 2018-05-09 | 600 | 600 | 596 | 598 | 7,000 | 5,980 |
| 2018-05-08 | 600 | 600 | 591 | 599 | 11,000 | 5,990 |
| 2018-05-07 | 619 | 619 | 594 | 594 | 10,000 | 5,940 |
| 2018-05-02 | 597 | 600 | 597 | 600 | 19,000 | 6,000 |
| 2018-05-01 | 600 | 601 | 597 | 597 | 8,000 | 5,970 |
| 2018-04-27 | 596 | 600 | 595 | 600 | 23,000 | 6,000 |
| 2018-04-26 | 601 | 602 | 600 | 600 | 24,000 | 6,000 |
| 2018-04-25 | 601 | 605 | 601 | 602 | 12,000 | 6,020 |
| 2018-04-24 | - | - | - | 615 | - | 6,150 |
| 2018-04-23 | 602 | 615 | 602 | 615 | 11,000 | 6,150 |
| 2018-04-20 | 610 | 610 | 601 | 601 | 13,000 | 6,010 |
| 2018-04-19 | 615 | 625 | 611 | 613 | 20,000 | 6,130 |
| 2018-04-18 | 601 | 610 | 593 | 605 | 42,000 | 6,050 |
| 2018-04-17 | 605 | 605 | 592 | 605 | 14,000 | 6,050 |
| 2018-04-16 | 600 | 610 | 600 | 605 | 9,000 | 6,050 |
| 2018-04-13 | 606 | 606 | 590 | 595 | 25,000 | 5,950 |
| 2018-04-12 | 597 | 602 | 595 | 602 | 23,000 | 6,020 |
| 2018-04-11 | 597 | 610 | 587 | 597 | 57,000 | 5,970 |
| 2018-04-10 | 639 | 640 | 617 | 617 | 35,000 | 6,170 |
| 2018-04-09 | 651 | 661 | 614 | 645 | 28,000 | 6,450 |
| 2018-04-06 | 700 | 700 | 640 | 642 | 51,000 | 6,420 |
| 2018-04-05 | 698 | 712 | 690 | 694 | 23,000 | 6,940 |
| 2018-04-04 | 700 | 739 | 700 | 709 | 17,000 | 7,090 |
| 2018-04-03 | 701 | 720 | 698 | 705 | 16,000 | 7,050 |
| 2018-03-30 | 800 | 800 | 751 | 776 | 20,000 | 7,760 |
| 2018-03-29 | 800 | 820 | 799 | 799 | 23,000 | 7,990 |
| 2018-03-28 | 811 | 813 | 800 | 800 | 8,000 | 8,000 |
| 2018-03-27 | 818 | 824 | 809 | 824 | 30,000 | 8,240 |
| 2018-03-26 | 811 | 838 | 811 | 816 | 35,000 | 8,160 |
| 2018-03-23 | 839 | 839 | 808 | 828 | 22,000 | 8,280 |
| 2018-03-22 | 838 | 839 | 820 | 839 | 27,000 | 8,390 |
| 2018-03-20 | 839 | 839 | 816 | 838 | 15,000 | 8,380 |
| 2018-03-19 | 831 | 831 | 825 | 825 | 5,000 | 8,250 |
| 2018-03-16 | 850 | 850 | 848 | 850 | 7,000 | 8,500 |
| 2018-03-15 | 838 | 840 | 821 | 840 | 24,000 | 8,400 |
| 2018-03-14 | 849 | 849 | 815 | 830 | 10,000 | 8,300 |
| 2018-03-13 | 837 | 849 | 826 | 844 | 14,000 | 8,440 |
| 2018-03-12 | 833 | 850 | 830 | 830 | 20,000 | 8,300 |
| 2018-03-09 | 835 | 850 | 818 | 818 | 17,000 | 8,180 |
| 2018-03-08 | 850 | 851 | 806 | 836 | 22,000 | 8,360 |
| 2018-03-07 | 855 | 855 | 849 | 851 | 8,000 | 8,510 |
| 2018-03-06 | 850 | 857 | 850 | 850 | 8,000 | 8,500 |
| 2018-03-05 | 850 | 855 | 811 | 855 | 46,000 | 8,550 |
| 2018-03-02 | 836 | 855 | 833 | 855 | 17,000 | 8,550 |
| 2018-03-01 | 857 | 857 | 840 | 857 | 13,000 | 8,570 |
| 2018-02-28 | 850 | 860 | 841 | 854 | 22,000 | 8,540 |
| 2018-02-27 | 850 | 850 | 831 | 839 | 16,000 | 8,390 |
| 2018-02-26 | 811 | 845 | 811 | 821 | 18,000 | 8,210 |
| 2018-02-23 | 789 | 820 | 789 | 801 | 13,000 | 8,010 |
| 2018-02-22 | 779 | 809 | 779 | 782 | 16,000 | 7,820 |
| 2018-02-21 | 766 | 779 | 760 | 779 | 7,000 | 7,790 |
| 2018-02-20 | 765 | 765 | 753 | 765 | 11,000 | 7,650 |
| 2018-02-19 | 779 | 781 | 764 | 780 | 12,000 | 7,800 |
| 2018-02-16 | 753 | 753 | 749 | 749 | 11,000 | 7,490 |
| 2018-02-15 | 738 | 760 | 738 | 758 | 12,000 | 7,580 |
| 2018-02-14 | 760 | 760 | 737 | 738 | 45,000 | 7,380 |
| 2018-02-13 | 762 | 777 | 762 | 765 | 10,000 | 7,650 |
| 2018-02-09 | 756 | 785 | 755 | 777 | 28,000 | 7,770 |
| 2018-02-08 | 800 | 816 | 800 | 800 | 11,000 | 8,000 |
| 2018-02-07 | 820 | 839 | 811 | 815 | 24,000 | 8,150 |
| 2018-02-06 | 795 | 795 | 740 | 776 | 65,000 | 7,760 |
| 2018-02-05 | 862 | 862 | 850 | 850 | 16,000 | 8,500 |
| 2018-02-02 | 866 | 866 | 855 | 862 | 6,000 | 8,620 |
| 2018-02-01 | 860 | 867 | 855 | 867 | 9,000 | 8,670 |
| 2018-01-31 | 857 | 872 | 857 | 857 | 12,000 | 8,570 |
| 2018-01-30 | 883 | 883 | 860 | 861 | 17,000 | 8,610 |
| 2018-01-29 | 884 | 884 | 870 | 884 | 15,000 | 8,840 |
| 2018-01-26 | 899 | 899 | 880 | 884 | 14,000 | 8,840 |
| 2018-01-25 | 902 | 902 | 880 | 890 | 58,000 | 8,900 |
| 2018-01-24 | 929 | 944 | 900 | 902 | 54,000 | 9,020 |
| 2018-01-23 | 909 | 950 | 909 | 944 | 54,000 | 9,440 |
| 2018-01-22 | 850 | 958 | 840 | 909 | 91,000 | 9,090 |
| 2018-01-19 | 773 | 810 | 765 | 810 | 34,000 | 8,100 |
| 2018-01-18 | 754 | 773 | 750 | 773 | 49,000 | 7,730 |
| 2018-01-17 | 750 | 755 | 740 | 743 | 8,000 | 7,430 |
| 2018-01-16 | 748 | 759 | 745 | 750 | 21,000 | 7,500 |
| 2018-01-15 | 750 | 750 | 732 | 749 | 11,000 | 7,490 |
| 2018-01-12 | 760 | 760 | 730 | 750 | 29,000 | 7,500 |
| 2018-01-11 | 767 | 767 | 726 | 760 | 25,000 | 7,600 |
| 2018-01-10 | 699 | 770 | 699 | 770 | 37,000 | 7,700 |
| 2018-01-09 | 690 | 700 | 690 | 692 | 36,000 | 6,920 |
| 2018-01-05 | 678 | 678 | 675 | 675 | 3,000 | 6,750 |
| 2018-01-04 | 700 | 700 | 666 | 678 | 11,000 | 6,780 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
