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 |
|---|---|---|---|---|---|
| 2002/12/27 | 841 | 841 | 841 | 841 | 2,000 |
| 2002/12/26 | 841 | 841 | 841 | 841 | 1,000 |
| 2002/12/25 | 849 | 850 | 840 | 840 | 27,000 |
| 2002/12/24 | 800 | 840 | 800 | 839 | 48,000 |
| 2002/12/20 | 880 | 880 | 800 | 800 | 36,000 |
| 2002/12/19 | 840 | 840 | 800 | 800 | 18,000 |
| 2002/12/18 | 850 | 870 | 840 | 840 | 6,000 |
| 2002/12/17 | 870 | 870 | 850 | 870 | 38,000 |
| 2002/12/16 | 880 | 890 | 880 | 880 | 28,000 |
| 2002/12/13 | 890 | 890 | 880 | 890 | 11,000 |
| 2002/12/12 | 891 | 891 | 890 | 890 | 12,000 |
| 2002/12/11 | 890 | 890 | 890 | 890 | 21,000 |
| 2002/12/10 | 890 | 900 | 890 | 900 | 2,000 |
| 2002/12/09 | 890 | 900 | 890 | 900 | 14,000 |
| 2002/12/06 | 890 | 900 | 890 | 900 | 8,000 |
| 2002/12/05 | 890 | 900 | 890 | 899 | 16,000 |
| 2002/12/04 | 890 | 891 | 885 | 891 | 25,000 |
| 2002/12/03 | 900 | 900 | 890 | 890 | 23,000 |
| 2002/12/02 | 900 | 901 | 900 | 900 | 4,000 |
| 2002/11/29 | 900 | 900 | 900 | 900 | 1,000 |
| 2002/11/27 | 900 | 900 | 881 | 881 | 53,000 |
| 2002/11/26 | 901 | 901 | 901 | 901 | 1,000 |
| 2002/11/25 | 880 | 930 | 880 | 930 | 4,000 |
| 2002/11/21 | 880 | 880 | 880 | 880 | 1,000 |
| 2002/11/20 | 865 | 865 | 865 | 865 | 16,000 |
| 2002/11/19 | 866 | 866 | 865 | 865 | 20,000 |
| 2002/11/18 | 860 | 861 | 860 | 860 | 15,000 |
| 2002/11/15 | 879 | 880 | 860 | 860 | 48,000 |
| 2002/11/14 | 880 | 880 | 878 | 880 | 20,000 |
| 2002/11/13 | 881 | 882 | 881 | 881 | 7,000 |
| 2002/11/12 | 890 | 900 | 890 | 900 | 10,000 |
| 2002/11/11 | 890 | 890 | 890 | 890 | 5,000 |
| 2002/11/07 | 929 | 929 | 929 | 929 | 10,000 |
| 2002/11/06 | 930 | 930 | 930 | 930 | 2,000 |
| 2002/11/01 | 900 | 910 | 900 | 910 | 32,000 |
| 2002/10/31 | 900 | 900 | 900 | 900 | 5,000 |
| 2002/10/30 | 902 | 902 | 900 | 900 | 10,000 |
| 2002/10/29 | 901 | 901 | 901 | 901 | 3,000 |
| 2002/10/28 | 901 | 901 | 900 | 900 | 3,000 |
| 2002/10/25 | 900 | 900 | 900 | 900 | 13,000 |
| 2002/10/24 | 900 | 900 | 900 | 900 | 9,000 |
| 2002/10/23 | 905 | 905 | 901 | 901 | 2,000 |
| 2002/10/22 | 920 | 920 | 901 | 901 | 5,000 |
| 2002/10/21 | 910 | 910 | 910 | 910 | 2,000 |
| 2002/10/18 | 901 | 910 | 901 | 910 | 8,000 |
| 2002/10/17 | 910 | 910 | 900 | 910 | 13,000 |
| 2002/10/16 | 909 | 909 | 900 | 900 | 16,000 |
| 2002/10/15 | 910 | 910 | 910 | 910 | 3,000 |
| 2002/10/11 | 901 | 910 | 901 | 910 | 30,000 |
| 2002/10/10 | 900 | 900 | 900 | 900 | 3,000 |
| 2002/10/09 | 910 | 910 | 900 | 900 | 14,000 |
| 2002/10/08 | 920 | 920 | 910 | 910 | 3,000 |
| 2002/10/07 | 915 | 920 | 910 | 920 | 5,000 |
| 2002/10/04 | 920 | 920 | 911 | 911 | 3,000 |
| 2002/10/03 | 910 | 911 | 910 | 911 | 2,000 |
| 2002/10/02 | 911 | 911 | 911 | 911 | 1,000 |
| 2002/10/01 | 911 | 911 | 911 | 911 | 7,000 |
| 2002/09/30 | 910 | 910 | 910 | 910 | 1,000 |
| 2002/09/27 | 910 | 920 | 910 | 910 | 4,000 |
| 2002/09/26 | 910 | 910 | 910 | 910 | 1,000 |
| 2002/09/25 | 910 | 910 | 910 | 910 | 3,000 |
| 2002/09/24 | 910 | 930 | 910 | 910 | 6,000 |
| 2002/09/20 | 930 | 930 | 905 | 905 | 39,000 |
| 2002/09/19 | 910 | 930 | 910 | 930 | 13,000 |
| 2002/09/18 | 919 | 920 | 910 | 910 | 7,000 |
| 2002/09/17 | 920 | 920 | 918 | 920 | 35,000 |
| 2002/09/13 | 935 | 935 | 920 | 920 | 22,000 |
| 2002/09/12 | 905 | 935 | 905 | 935 | 22,000 |
| 2002/09/11 | 974 | 975 | 974 | 975 | 10,000 |
| 2002/09/10 | 969 | 975 | 950 | 975 | 26,000 |
| 2002/09/09 | 980 | 980 | 978 | 978 | 8,000 |
| 2002/09/06 | 980 | 980 | 980 | 980 | 20,000 |
| 2002/09/05 | 980 | 980 | 980 | 980 | 6,000 |
| 2002/09/04 | 980 | 980 | 980 | 980 | 13,000 |
| 2002/09/03 | 979 | 980 | 979 | 980 | 11,000 |
| 2002/09/02 | 980 | 980 | 980 | 980 | 15,000 |
| 2002/08/30 | 994 | 994 | 980 | 980 | 5,000 |
| 2002/08/29 | 993 | 994 | 993 | 994 | 4,000 |
| 2002/08/28 | 994 | 994 | 994 | 994 | 7,000 |
| 2002/08/27 | 994 | 994 | 994 | 994 | 11,000 |
| 2002/08/26 | 995 | 995 | 990 | 994 | 21,000 |
| 2002/08/23 | 995 | 995 | 995 | 995 | 19,000 |
| 2002/08/22 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 2002/08/21 | 1,001 | 1,001 | 1,000 | 1,001 | 13,000 |
| 2002/08/20 | 1,001 | 1,001 | 1,001 | 1,001 | 11,000 |
| 2002/08/19 | 1,000 | 1,001 | 1,000 | 1,001 | 18,000 |
| 2002/08/16 | 1,010 | 1,010 | 1,001 | 1,001 | 8,000 |
| 2002/08/15 | 1,001 | 1,010 | 1,001 | 1,010 | 8,000 |
| 2002/08/14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2002/08/13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2002/08/12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2002/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2002/08/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/08/07 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 2002/08/06 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 2002/08/05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/08/02 | 1,029 | 1,030 | 1,029 | 1,030 | 3,000 |
| 2002/08/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2002/07/31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2002/07/29 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 |
| 2002/07/25 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 |
| 2002/07/24 | 1,069 | 1,069 | 1,060 | 1,060 | 10,000 |
| 2002/07/23 | 1,070 | 1,070 | 1,050 | 1,070 | 6,000 |
| 2002/07/19 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 2002/07/18 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2002/07/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2002/07/16 | 1,100 | 1,100 | 1,099 | 1,099 | 2,000 |
| 2002/07/15 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 |
| 2002/07/12 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 2002/07/11 | 1,100 | 1,149 | 1,100 | 1,149 | 3,000 |
| 2002/07/10 | 1,200 | 1,200 | 1,101 | 1,101 | 3,000 |
| 2002/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2002/07/08 | 1,100 | 1,250 | 1,100 | 1,250 | 6,000 |
| 2002/07/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2002/07/03 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2002/07/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2002/07/01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2002/06/27 | 1,021 | 1,040 | 1,020 | 1,040 | 6,000 |
| 2002/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/06/20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/06/19 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 2002/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2002/06/17 | 1,010 | 1,010 | 1,005 | 1,005 | 5,000 |
| 2002/06/14 | 1,020 | 1,030 | 1,011 | 1,030 | 7,000 |
| 2002/06/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2002/06/07 | 1,050 | 1,070 | 1,020 | 1,070 | 6,000 |
| 2002/06/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/06/04 | 1,029 | 1,049 | 1,029 | 1,049 | 7,000 |
| 2002/06/03 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2002/05/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/05/29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2002/05/28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2002/05/27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2002/05/24 | 1,006 | 1,020 | 1,006 | 1,020 | 4,000 |
| 2002/05/22 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2002/05/21 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 |
| 2002/05/20 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2002/05/16 | 1,010 | 1,010 | 1,005 | 1,005 | 4,000 |
| 2002/05/15 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2002/05/13 | 1,001 | 1,001 | 1,001 | 1,001 | 3,000 |
| 2002/05/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/05/08 | 1,001 | 1,020 | 1,001 | 1,020 | 2,000 |
| 2002/05/01 | 1,030 | 1,030 | 1,003 | 1,003 | 4,000 |
| 2002/04/26 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 2002/04/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/04/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/04/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2002/04/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2002/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/04/16 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2002/04/15 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 2002/04/12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2002/04/10 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 |
| 2002/04/09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2002/04/05 | 1,020 | 1,039 | 1,020 | 1,039 | 4,000 |
| 2002/04/03 | 1,023 | 1,023 | 1,023 | 1,023 | 1,000 |
| 2002/04/02 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2002/04/01 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2002/03/29 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 2002/03/26 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/03/25 | 1,001 | 1,010 | 990 | 990 | 9,000 |
| 2002/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2002/03/18 | 995 | 1,000 | 995 | 1,000 | 2,000 |
| 2002/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/03/14 | 985 | 985 | 985 | 985 | 1,000 |
| 2002/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/03/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/03/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/03/07 | 1,000 | 1,000 | 950 | 950 | 20,000 |
| 2002/03/05 | 990 | 995 | 990 | 990 | 9,000 |
| 2002/03/04 | 990 | 990 | 990 | 990 | 7,000 |
| 2002/03/01 | 999 | 1,000 | 999 | 1,000 | 11,000 |
| 2002/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/02/27 | 991 | 1,000 | 991 | 1,000 | 3,000 |
| 2002/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 2002/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/02/18 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/02/14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/02/13 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2002/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2002/02/06 | 971 | 982 | 971 | 982 | 3,000 |
| 2002/02/05 | 980 | 980 | 970 | 970 | 3,000 |
| 2002/02/04 | 982 | 982 | 980 | 980 | 6,000 |
| 2002/02/01 | 995 | 995 | 990 | 990 | 4,000 |
| 2002/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/01/30 | 991 | 991 | 991 | 991 | 1,000 |
| 2002/01/29 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/01/25 | 991 | 991 | 990 | 990 | 4,000 |
| 2002/01/24 | 990 | 990 | 990 | 990 | 2,000 |
| 2002/01/22 | 990 | 1,000 | 982 | 982 | 5,000 |
| 2002/01/17 | 995 | 995 | 988 | 988 | 3,000 |
| 2002/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/01/11 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 2002/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/01/04 | 995 | 995 | 995 | 995 | 1,000 |