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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,826 | 2,850 | 2,826 | 2,826 | 700 |
| 2019/12/27 | 2,800 | 2,885 | 2,792 | 2,793 | 1,400 |
| 2019/12/26 | 2,805 | 2,815 | 2,730 | 2,752 | 4,000 |
| 2019/12/25 | 2,805 | 2,820 | 2,805 | 2,805 | 1,200 |
| 2019/12/24 | 2,815 | 2,830 | 2,800 | 2,830 | 1,900 |
| 2019/12/23 | 2,829 | 2,829 | 2,805 | 2,810 | 1,900 |
| 2019/12/20 | 2,845 | 2,845 | 2,800 | 2,815 | 2,800 |
| 2019/12/19 | 2,870 | 2,880 | 2,845 | 2,845 | 2,100 |
| 2019/12/18 | 2,855 | 2,880 | 2,853 | 2,870 | 1,800 |
| 2019/12/17 | 2,930 | 2,930 | 2,876 | 2,880 | 1,200 |
| 2019/12/16 | 2,900 | 2,945 | 2,895 | 2,900 | 6,300 |
| 2019/12/13 | 2,970 | 2,970 | 2,900 | 2,930 | 2,500 |
| 2019/12/12 | 2,920 | 2,970 | 2,920 | 2,970 | 2,700 |
| 2019/12/11 | 2,980 | 2,980 | 2,902 | 2,920 | 3,200 |
| 2019/12/10 | 2,990 | 2,990 | 2,970 | 2,990 | 500 |
| 2019/12/09 | 2,990 | 2,990 | 2,960 | 2,960 | 2,200 |
| 2019/12/06 | 2,980 | 2,995 | 2,978 | 2,990 | 2,300 |
| 2019/12/05 | 2,999 | 3,000 | 2,988 | 2,990 | 1,200 |
| 2019/12/04 | 3,000 | 3,000 | 2,990 | 2,990 | 200 |
| 2019/12/03 | 3,000 | 3,000 | 2,990 | 2,990 | 200 |
| 2019/12/02 | 2,985 | 3,010 | 2,985 | 2,990 | 1,300 |
| 2019/11/29 | 2,985 | 3,015 | 2,985 | 3,015 | 200 |
| 2019/11/28 | 3,000 | 3,010 | 2,985 | 2,985 | 700 |
| 2019/11/27 | 2,980 | 2,990 | 2,980 | 2,990 | 700 |
| 2019/11/26 | 3,000 | 3,000 | 2,980 | 2,980 | 800 |
| 2019/11/25 | 3,010 | 3,010 | 2,980 | 3,010 | 1,600 |
| 2019/11/22 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2019/11/21 | 3,000 | 3,020 | 2,990 | 3,020 | 1,300 |
| 2019/11/20 | 2,990 | 3,005 | 2,990 | 3,005 | 1,000 |
| 2019/11/19 | 3,005 | 3,005 | 3,000 | 3,000 | 900 |
| 2019/11/18 | 3,005 | 3,050 | 3,000 | 3,000 | 1,900 |
| 2019/11/15 | 3,005 | 3,005 | 3,000 | 3,000 | 400 |
| 2019/11/14 | 3,005 | 3,005 | 3,000 | 3,000 | 800 |
| 2019/11/13 | 3,000 | 3,005 | 3,000 | 3,005 | 300 |
| 2019/11/12 | 3,030 | 3,030 | 3,000 | 3,000 | 1,400 |
| 2019/11/11 | 3,020 | 3,055 | 3,020 | 3,030 | 1,700 |
| 2019/11/08 | 3,040 | 3,060 | 3,000 | 3,005 | 1,800 |
| 2019/11/07 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
| 2019/11/06 | 3,010 | 3,010 | 3,000 | 3,000 | 1,000 |
| 2019/11/05 | 3,020 | 3,020 | 3,005 | 3,005 | 400 |
| 2019/11/01 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 2019/10/31 | 3,020 | 3,020 | 2,996 | 3,000 | 1,400 |
| 2019/10/30 | 3,010 | 3,010 | 2,992 | 2,992 | 3,900 |
| 2019/10/29 | 3,020 | 3,050 | 3,010 | 3,010 | 1,700 |
| 2019/10/28 | 3,020 | 3,100 | 3,020 | 3,020 | 2,300 |
| 2019/10/25 | 3,020 | 3,020 | 3,010 | 3,010 | 300 |
| 2019/10/24 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2019/10/23 | 3,020 | 3,020 | 3,010 | 3,010 | 200 |
| 2019/10/21 | 3,020 | 3,020 | 3,010 | 3,010 | 400 |
| 2019/10/18 | 3,020 | 3,030 | 3,010 | 3,010 | 1,000 |
| 2019/10/17 | 3,020 | 3,020 | 3,010 | 3,010 | 500 |
| 2019/10/16 | 3,000 | 3,020 | 3,000 | 3,020 | 800 |
| 2019/10/15 | 3,020 | 3,020 | 2,991 | 3,000 | 1,300 |
| 2019/10/11 | 3,020 | 3,020 | 2,999 | 3,020 | 1,700 |
| 2019/10/09 | 3,065 | 3,065 | 3,050 | 3,065 | 700 |
| 2019/10/08 | 3,010 | 3,010 | 3,005 | 3,010 | 800 |
| 2019/10/07 | 3,005 | 3,010 | 3,000 | 3,010 | 1,400 |
| 2019/10/04 | 3,005 | 3,005 | 3,005 | 3,005 | 500 |
| 2019/10/03 | 3,005 | 3,075 | 3,005 | 3,005 | 800 |
| 2019/10/02 | 3,010 | 3,095 | 3,000 | 3,000 | 1,800 |
| 2019/10/01 | 3,010 | 3,010 | 3,010 | 3,010 | 500 |
| 2019/09/30 | 3,035 | 3,050 | 3,010 | 3,010 | 1,500 |
| 2019/09/27 | 3,055 | 3,055 | 3,035 | 3,035 | 1,700 |
| 2019/09/26 | 3,070 | 3,070 | 3,055 | 3,055 | 300 |
| 2019/09/25 | 3,120 | 3,140 | 3,100 | 3,140 | 1,600 |
| 2019/09/24 | 3,120 | 3,120 | 3,105 | 3,105 | 1,100 |
| 2019/09/20 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2019/09/19 | 3,190 | 3,190 | 3,160 | 3,160 | 1,000 |
| 2019/09/18 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2019/09/17 | 3,200 | 3,200 | 3,180 | 3,180 | 700 |
| 2019/09/13 | 3,150 | 3,200 | 3,110 | 3,200 | 500 |
| 2019/09/12 | 3,190 | 3,200 | 3,030 | 3,110 | 1,200 |
| 2019/09/11 | 3,230 | 3,230 | 3,160 | 3,160 | 2,000 |
| 2019/09/10 | 3,265 | 3,370 | 3,250 | 3,250 | 1,200 |
| 2019/09/09 | 3,255 | 3,300 | 3,255 | 3,260 | 400 |
| 2019/09/06 | 3,300 | 3,300 | 3,260 | 3,260 | 500 |
| 2019/09/05 | 3,260 | 3,265 | 3,250 | 3,265 | 1,100 |
| 2019/09/04 | 3,275 | 3,285 | 3,260 | 3,265 | 1,400 |
| 2019/09/03 | 3,270 | 3,320 | 3,270 | 3,275 | 600 |
| 2019/09/02 | 3,320 | 3,320 | 3,255 | 3,255 | 600 |
| 2019/08/30 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2019/08/29 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2019/08/27 | 3,400 | 3,400 | 3,320 | 3,320 | 800 |
| 2019/08/26 | 3,370 | 3,400 | 3,355 | 3,355 | 600 |
| 2019/08/23 | 3,380 | 3,400 | 3,380 | 3,400 | 200 |
| 2019/08/22 | 3,380 | 3,380 | 3,380 | 3,380 | 200 |
| 2019/08/21 | 3,400 | 3,400 | 3,400 | 3,400 | 500 |
| 2019/08/19 | 3,495 | 3,495 | 3,400 | 3,400 | 1,500 |
| 2019/08/16 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2019/08/15 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2019/08/14 | 3,375 | 3,400 | 3,375 | 3,400 | 500 |
| 2019/08/09 | 3,375 | 3,445 | 3,375 | 3,445 | 300 |
| 2019/08/08 | 3,375 | 3,445 | 3,375 | 3,445 | 400 |
| 2019/08/07 | 3,445 | 3,460 | 3,385 | 3,385 | 500 |
| 2019/08/06 | 3,405 | 3,405 | 3,400 | 3,400 | 1,200 |
| 2019/08/05 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2019/08/02 | 3,485 | 3,485 | 3,415 | 3,425 | 1,200 |
| 2019/07/29 | 3,450 | 3,485 | 3,450 | 3,485 | 600 |
| 2019/07/25 | 3,430 | 3,500 | 3,430 | 3,500 | 700 |
| 2019/07/22 | 3,430 | 3,430 | 3,405 | 3,430 | 500 |
| 2019/07/19 | 3,490 | 3,490 | 3,420 | 3,435 | 400 |
| 2019/07/18 | 3,455 | 3,455 | 3,450 | 3,450 | 400 |
| 2019/07/17 | 3,450 | 3,510 | 3,450 | 3,510 | 500 |
| 2019/07/16 | 3,400 | 3,430 | 3,400 | 3,430 | 700 |
| 2019/07/12 | 3,405 | 3,425 | 3,405 | 3,425 | 400 |
| 2019/07/10 | 3,410 | 3,410 | 3,405 | 3,405 | 200 |
| 2019/07/09 | 3,410 | 3,430 | 3,410 | 3,410 | 800 |
| 2019/07/08 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2019/07/04 | 3,450 | 3,450 | 3,405 | 3,410 | 1,500 |
| 2019/07/03 | 3,410 | 3,450 | 3,405 | 3,450 | 1,300 |
| 2019/07/02 | 3,415 | 3,440 | 3,415 | 3,415 | 500 |
| 2019/07/01 | 3,420 | 3,440 | 3,420 | 3,440 | 500 |
| 2019/06/28 | 3,400 | 3,450 | 3,400 | 3,450 | 500 |
| 2019/06/27 | 3,405 | 3,405 | 3,405 | 3,405 | 600 |
| 2019/06/26 | 3,425 | 3,455 | 3,425 | 3,425 | 700 |
| 2019/06/25 | 3,480 | 3,485 | 3,420 | 3,420 | 800 |
| 2019/06/24 | 3,485 | 3,485 | 3,400 | 3,470 | 800 |
| 2019/06/21 | 3,450 | 3,455 | 3,415 | 3,455 | 400 |
| 2019/06/20 | 3,550 | 3,550 | 3,400 | 3,400 | 1,300 |
| 2019/06/19 | 3,520 | 3,550 | 3,520 | 3,550 | 200 |
| 2019/06/18 | 3,600 | 3,600 | 3,415 | 3,450 | 2,400 |
| 2019/06/17 | 3,550 | 3,590 | 3,550 | 3,590 | 300 |
| 2019/06/14 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2019/06/12 | 3,490 | 3,490 | 3,490 | 3,490 | 400 |
| 2019/06/11 | 3,410 | 3,480 | 3,410 | 3,480 | 700 |
| 2019/06/10 | 3,400 | 3,480 | 3,400 | 3,480 | 400 |
| 2019/06/07 | 3,465 | 3,475 | 3,410 | 3,420 | 1,500 |
| 2019/06/06 | 3,470 | 3,500 | 3,470 | 3,500 | 600 |
| 2019/06/05 | 3,420 | 3,460 | 3,420 | 3,450 | 1,400 |
| 2019/06/04 | 3,450 | 3,450 | 3,400 | 3,400 | 600 |
| 2019/06/03 | 3,500 | 3,510 | 3,500 | 3,510 | 500 |
| 2019/05/31 | 3,600 | 3,600 | 3,520 | 3,520 | 400 |
| 2019/05/30 | 3,610 | 3,640 | 3,600 | 3,600 | 1,200 |
| 2019/05/29 | 3,660 | 3,660 | 3,615 | 3,630 | 400 |
| 2019/05/28 | 3,680 | 3,680 | 3,640 | 3,640 | 200 |
| 2019/05/27 | 3,630 | 3,640 | 3,630 | 3,640 | 300 |
| 2019/05/24 | 3,680 | 3,680 | 3,650 | 3,650 | 500 |
| 2019/05/23 | 3,685 | 3,755 | 3,640 | 3,640 | 800 |
| 2019/05/22 | 3,670 | 3,685 | 3,630 | 3,685 | 1,500 |
| 2019/05/21 | 3,720 | 3,800 | 3,630 | 3,630 | 700 |
| 2019/05/20 | 3,800 | 3,800 | 3,780 | 3,780 | 400 |
| 2019/05/17 | 4,000 | 4,000 | 3,800 | 3,800 | 1,500 |
| 2019/05/16 | 3,900 | 3,950 | 3,895 | 3,950 | 800 |
| 2019/05/15 | 3,905 | 3,905 | 3,835 | 3,895 | 900 |
| 2019/05/14 | 3,865 | 3,965 | 3,865 | 3,965 | 1,200 |
| 2019/05/13 | 3,910 | 3,920 | 3,910 | 3,920 | 200 |
| 2019/05/10 | 3,915 | 3,915 | 3,910 | 3,910 | 600 |
| 2019/05/09 | 3,925 | 3,925 | 3,925 | 3,925 | 400 |
| 2019/05/08 | 3,920 | 3,990 | 3,920 | 3,990 | 300 |
| 2019/05/07 | 3,970 | 3,995 | 3,970 | 3,990 | 600 |
| 2019/04/26 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2019/04/25 | 3,945 | 3,980 | 3,930 | 3,980 | 400 |
| 2019/04/24 | 3,950 | 3,950 | 3,945 | 3,945 | 200 |
| 2019/04/23 | 3,950 | 3,975 | 3,935 | 3,975 | 900 |
| 2019/04/22 | 3,980 | 3,985 | 3,970 | 3,985 | 500 |
| 2019/04/19 | 3,970 | 3,975 | 3,970 | 3,975 | 300 |
| 2019/04/18 | 3,930 | 3,970 | 3,930 | 3,970 | 300 |
| 2019/04/17 | 3,930 | 3,985 | 3,930 | 3,930 | 700 |
| 2019/04/16 | 3,955 | 3,975 | 3,955 | 3,955 | 600 |
| 2019/04/15 | 3,970 | 4,060 | 3,970 | 4,000 | 700 |
| 2019/04/12 | 4,000 | 4,060 | 4,000 | 4,000 | 400 |
| 2019/04/11 | 4,060 | 4,110 | 4,030 | 4,030 | 1,800 |
| 2019/04/10 | 4,080 | 4,150 | 4,080 | 4,150 | 1,700 |
| 2019/04/09 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2019/04/08 | 4,130 | 4,270 | 4,130 | 4,155 | 1,200 |
| 2019/04/05 | 4,125 | 4,265 | 4,125 | 4,180 | 500 |
| 2019/04/04 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2019/04/03 | 4,260 | 4,260 | 4,260 | 4,260 | 300 |
| 2019/04/02 | 4,120 | 4,260 | 4,120 | 4,260 | 300 |
| 2019/04/01 | 4,080 | 4,350 | 4,080 | 4,350 | 800 |
| 2019/03/29 | 4,080 | 4,100 | 4,070 | 4,100 | 700 |
| 2019/03/28 | 4,075 | 4,135 | 4,070 | 4,070 | 800 |
| 2019/03/27 | 4,210 | 4,210 | 4,000 | 4,140 | 2,700 |
| 2019/03/26 | 4,380 | 4,400 | 4,350 | 4,350 | 1,400 |
| 2019/03/25 | 4,400 | 4,400 | 4,265 | 4,270 | 1,800 |
| 2019/03/22 | 4,430 | 4,430 | 4,395 | 4,395 | 400 |
| 2019/03/20 | 4,330 | 4,450 | 4,330 | 4,430 | 1,400 |
| 2019/03/19 | 4,350 | 4,360 | 4,330 | 4,330 | 500 |
| 2019/03/18 | 4,325 | 4,360 | 4,325 | 4,350 | 400 |
| 2019/03/15 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
| 2019/03/14 | 4,320 | 4,390 | 4,320 | 4,390 | 1,000 |
| 2019/03/13 | 4,380 | 4,390 | 4,340 | 4,390 | 1,600 |
| 2019/03/12 | 4,390 | 4,390 | 4,350 | 4,350 | 900 |
| 2019/03/11 | 4,265 | 4,350 | 4,265 | 4,350 | 800 |
| 2019/03/08 | 4,330 | 4,385 | 4,300 | 4,380 | 1,100 |
| 2019/03/07 | 4,390 | 4,400 | 4,390 | 4,390 | 1,400 |
| 2019/03/06 | 4,390 | 4,390 | 4,390 | 4,390 | 300 |
| 2019/03/05 | 4,390 | 4,400 | 4,350 | 4,400 | 1,700 |
| 2019/03/04 | 4,315 | 4,385 | 4,315 | 4,350 | 1,700 |
| 2019/03/01 | 4,365 | 4,365 | 4,340 | 4,340 | 600 |
| 2019/02/28 | 4,325 | 4,400 | 4,325 | 4,400 | 800 |
| 2019/02/26 | 4,400 | 4,430 | 4,280 | 4,280 | 1,300 |
| 2019/02/25 | 4,400 | 4,400 | 4,330 | 4,400 | 500 |
| 2019/02/22 | 4,430 | 4,430 | 4,400 | 4,400 | 400 |
| 2019/02/21 | 4,300 | 4,370 | 4,280 | 4,350 | 700 |
| 2019/02/20 | 4,300 | 4,300 | 4,235 | 4,265 | 1,700 |
| 2019/02/19 | 4,300 | 4,300 | 4,230 | 4,300 | 1,000 |
| 2019/02/18 | 4,310 | 4,420 | 4,310 | 4,355 | 500 |
| 2019/02/15 | 4,380 | 4,450 | 4,230 | 4,450 | 900 |
| 2019/02/14 | 4,405 | 4,480 | 4,400 | 4,450 | 900 |
| 2019/02/13 | 4,460 | 4,500 | 4,450 | 4,450 | 500 |
| 2019/02/12 | 4,515 | 4,515 | 4,440 | 4,460 | 400 |
| 2019/02/07 | 4,535 | 4,550 | 4,535 | 4,550 | 400 |
| 2019/02/06 | 4,510 | 4,675 | 4,510 | 4,675 | 700 |
| 2019/02/05 | 4,640 | 4,780 | 4,510 | 4,510 | 1,000 |
| 2019/02/04 | 4,360 | 4,500 | 4,360 | 4,500 | 800 |
| 2019/02/01 | 4,400 | 4,400 | 4,320 | 4,360 | 700 |
| 2019/01/31 | 4,400 | 4,400 | 4,400 | 4,400 | 500 |
| 2019/01/30 | 4,300 | 4,310 | 4,300 | 4,310 | 400 |
| 2019/01/29 | 4,210 | 4,430 | 4,210 | 4,430 | 400 |
| 2019/01/28 | 4,210 | 4,210 | 4,210 | 4,210 | 400 |
| 2019/01/25 | 4,000 | 4,000 | 3,980 | 4,000 | 900 |
| 2019/01/24 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2019/01/23 | 4,000 | 4,000 | 3,980 | 4,000 | 800 |
| 2019/01/22 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2019/01/21 | 3,980 | 4,000 | 3,980 | 3,990 | 1,000 |
| 2019/01/18 | 3,975 | 3,980 | 3,910 | 3,910 | 300 |
| 2019/01/17 | 3,800 | 4,000 | 3,800 | 3,860 | 2,200 |
| 2019/01/16 | 3,800 | 3,800 | 3,800 | 3,800 | 400 |
| 2019/01/15 | 3,770 | 3,770 | 3,760 | 3,770 | 400 |
| 2019/01/10 | 3,980 | 3,980 | 3,710 | 3,760 | 1,900 |
| 2019/01/09 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2019/01/08 | 3,920 | 3,920 | 3,900 | 3,900 | 200 |
| 2019/01/07 | 3,890 | 3,890 | 3,890 | 3,890 | 200 |
| 2019/01/04 | 3,840 | 3,840 | 3,660 | 3,730 | 600 |