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 |
|---|---|---|---|---|---|
| 2004/12/30 | 965 | 970 | 965 | 970 | 2,000 |
| 2004/12/29 | 971 | 971 | 971 | 971 | 1,000 |
| 2004/12/28 | 979 | 979 | 960 | 960 | 4,000 |
| 2004/12/27 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/12/24 | 967 | 980 | 967 | 980 | 4,000 |
| 2004/12/22 | 971 | 980 | 970 | 980 | 4,000 |
| 2004/12/21 | 980 | 980 | 980 | 980 | 10,000 |
| 2004/12/20 | 988 | 990 | 988 | 990 | 2,000 |
| 2004/12/16 | 988 | 988 | 988 | 988 | 10,000 |
| 2004/12/15 | 982 | 982 | 972 | 972 | 12,000 |
| 2004/12/14 | 990 | 990 | 982 | 982 | 10,000 |
| 2004/12/13 | 990 | 990 | 983 | 990 | 11,000 |
| 2004/12/10 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/12/09 | 982 | 982 | 982 | 982 | 1,000 |
| 2004/12/08 | 980 | 980 | 980 | 980 | 3,000 |
| 2004/12/07 | 990 | 990 | 989 | 989 | 2,000 |
| 2004/12/06 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/12/02 | 990 | 990 | 990 | 990 | 4,000 |
| 2004/12/01 | 973 | 988 | 973 | 988 | 2,000 |
| 2004/11/30 | 989 | 989 | 989 | 989 | 2,000 |
| 2004/11/26 | 970 | 971 | 970 | 971 | 2,000 |
| 2004/11/25 | 991 | 991 | 990 | 990 | 5,000 |
| 2004/11/24 | 990 | 990 | 990 | 990 | 6,000 |
| 2004/11/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/11/17 | 992 | 992 | 992 | 992 | 1,000 |
| 2004/11/11 | 999 | 999 | 990 | 990 | 11,000 |
| 2004/11/09 | 990 | 999 | 966 | 999 | 11,000 |
| 2004/11/08 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/11/05 | 962 | 999 | 962 | 999 | 2,000 |
| 2004/11/04 | 985 | 985 | 960 | 960 | 5,000 |
| 2004/11/02 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 2004/10/29 | 981 | 998 | 981 | 998 | 2,000 |
| 2004/10/28 | 999 | 1,000 | 999 | 1,000 | 7,000 |
| 2004/10/27 | 980 | 980 | 950 | 950 | 20,000 |
| 2004/10/26 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/25 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/22 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/21 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2004/10/18 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/15 | 985 | 1,000 | 980 | 1,000 | 10,000 |
| 2004/10/14 | 990 | 990 | 985 | 985 | 6,000 |
| 2004/10/12 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/07 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/10/06 | 999 | 999 | 990 | 990 | 2,000 |
| 2004/10/05 | 995 | 995 | 980 | 980 | 2,000 |
| 2004/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2004/09/29 | 998 | 1,000 | 998 | 1,000 | 5,000 |
| 2004/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/09/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/09/22 | 1,009 | 1,010 | 1,006 | 1,010 | 3,000 |
| 2004/09/21 | 1,006 | 1,010 | 1,005 | 1,006 | 9,000 |
| 2004/09/16 | 1,000 | 1,005 | 1,000 | 1,005 | 8,000 |
| 2004/09/15 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2004/09/14 | 1,005 | 1,005 | 1,000 | 1,005 | 7,000 |
| 2004/09/13 | 1,005 | 1,005 | 1,005 | 1,005 | 4,000 |
| 2004/09/10 | 1,000 | 1,010 | 1,000 | 1,005 | 14,000 |
| 2004/09/09 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 |
| 2004/09/07 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2004/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/09/03 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2004/09/02 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2004/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2004/08/31 | 1,005 | 1,005 | 1,000 | 1,000 | 7,000 |
| 2004/08/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/08/26 | 990 | 992 | 990 | 992 | 4,000 |
| 2004/08/25 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 |
| 2004/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/08/20 | 1,000 | 1,009 | 1,000 | 1,009 | 2,000 |
| 2004/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2004/08/18 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2004/08/17 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2004/08/16 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 |
| 2004/08/13 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2004/08/12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2004/08/11 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 |
| 2004/08/10 | 1,010 | 1,010 | 1,001 | 1,001 | 2,000 |
| 2004/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/08/06 | 1,005 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2004/08/05 | 1,005 | 1,010 | 1,005 | 1,010 | 2,000 |
| 2004/08/02 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2004/07/30 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2004/07/28 | 1,010 | 1,010 | 1,001 | 1,001 | 3,000 |
| 2004/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/07/23 | 1,010 | 1,010 | 1,001 | 1,010 | 5,000 |
| 2004/07/21 | 1,001 | 1,002 | 1,001 | 1,002 | 2,000 |
| 2004/07/20 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 2004/07/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/07/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/07/14 | 1,013 | 1,013 | 1,000 | 1,000 | 7,000 |
| 2004/07/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/07/09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2004/07/07 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2004/07/06 | 995 | 1,000 | 995 | 1,000 | 4,000 |
| 2004/07/05 | 998 | 998 | 996 | 996 | 2,000 |
| 2004/06/29 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2004/06/28 | 991 | 995 | 991 | 995 | 3,000 |
| 2004/06/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2004/06/21 | 985 | 985 | 985 | 985 | 2,000 |
| 2004/06/18 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2004/06/16 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2004/06/14 | 1,050 | 1,050 | 1,000 | 1,001 | 7,000 |
| 2004/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/06/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/05/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/05/28 | 1,020 | 1,020 | 1,001 | 1,001 | 2,000 |
| 2004/05/27 | 1,001 | 1,020 | 1,001 | 1,020 | 3,000 |
| 2004/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/05/21 | 995 | 995 | 995 | 995 | 1,000 |
| 2004/05/19 | 981 | 991 | 981 | 991 | 2,000 |
| 2004/05/17 | 980 | 980 | 980 | 980 | 9,000 |
| 2004/05/14 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 2004/05/13 | 1,009 | 1,009 | 1,000 | 1,000 | 2,000 |
| 2004/05/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2004/05/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/05/07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2004/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2004/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2004/04/21 | 1,001 | 1,010 | 1,001 | 1,010 | 4,000 |
| 2004/04/20 | 1,005 | 1,010 | 1,005 | 1,010 | 2,000 |
| 2004/04/19 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2004/04/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/04/14 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2004/04/12 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2004/04/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/04/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2004/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/04/02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2004/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/03/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/03/25 | 1,050 | 1,070 | 1,050 | 1,050 | 18,000 |
| 2004/03/24 | 1,030 | 1,040 | 1,020 | 1,030 | 8,000 |
| 2004/03/23 | 1,010 | 1,020 | 1,009 | 1,020 | 5,000 |
| 2004/03/22 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2004/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/03/18 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2004/03/17 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 |
| 2004/03/16 | 1,009 | 1,010 | 1,009 | 1,010 | 10,000 |
| 2004/03/15 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2004/03/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/03/11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2004/03/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/03/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/03/04 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2004/03/03 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/03/02 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/03/01 | 990 | 990 | 990 | 990 | 4,000 |
| 2004/02/27 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 2004/02/26 | 990 | 990 | 990 | 990 | 9,000 |
| 2004/02/25 | 990 | 990 | 990 | 990 | 3,000 |
| 2004/02/23 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/02/20 | 990 | 990 | 990 | 990 | 6,000 |
| 2004/02/18 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/02/17 | 985 | 985 | 985 | 985 | 1,000 |
| 2004/02/16 | 999 | 999 | 999 | 999 | 1,000 |
| 2004/02/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/02/10 | 980 | 990 | 980 | 990 | 2,000 |
| 2004/02/09 | 985 | 985 | 980 | 980 | 2,000 |
| 2004/02/06 | 985 | 985 | 985 | 985 | 1,000 |
| 2004/02/05 | 970 | 980 | 970 | 980 | 2,000 |
| 2004/02/03 | 970 | 970 | 970 | 970 | 3,000 |
| 2004/01/30 | 990 | 990 | 967 | 967 | 2,000 |
| 2004/01/28 | 960 | 960 | 960 | 960 | 2,000 |
| 2004/01/26 | 965 | 965 | 965 | 965 | 2,000 |
| 2004/01/23 | 965 | 965 | 965 | 965 | 1,000 |
| 2004/01/21 | 952 | 965 | 952 | 965 | 3,000 |
| 2004/01/20 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/01/19 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/01/16 | 950 | 950 | 950 | 950 | 1,000 |
| 2004/01/14 | 950 | 950 | 950 | 950 | 3,000 |
| 2004/01/09 | 950 | 950 | 950 | 950 | 6,000 |
| 2004/01/08 | 950 | 950 | 950 | 950 | 4,000 |
| 2004/01/07 | 950 | 950 | 950 | 950 | 1,000 |
| 2004/01/06 | 950 | 950 | 950 | 950 | 12,000 |
| 2004/01/05 | 950 | 950 | 950 | 950 | 4,000 |