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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,701 | 1,776 | 1,701 | 1,723 | 1,500 |
| 2022/12/29 | 1,708 | 1,743 | 1,690 | 1,695 | 1,800 |
| 2022/12/28 | 1,691 | 1,705 | 1,681 | 1,700 | 5,900 |
| 2022/12/27 | 1,713 | 1,715 | 1,691 | 1,699 | 5,600 |
| 2022/12/26 | 1,735 | 1,760 | 1,701 | 1,713 | 5,600 |
| 2022/12/23 | 1,743 | 1,760 | 1,735 | 1,735 | 3,000 |
| 2022/12/22 | 1,770 | 1,770 | 1,743 | 1,743 | 3,200 |
| 2022/12/21 | 1,760 | 1,763 | 1,758 | 1,760 | 1,500 |
| 2022/12/20 | 1,762 | 1,770 | 1,761 | 1,763 | 2,000 |
| 2022/12/19 | 1,775 | 1,775 | 1,763 | 1,763 | 2,100 |
| 2022/12/16 | 1,776 | 1,776 | 1,764 | 1,775 | 1,800 |
| 2022/12/15 | 1,776 | 1,776 | 1,765 | 1,776 | 2,900 |
| 2022/12/14 | 1,776 | 1,776 | 1,774 | 1,776 | 1,500 |
| 2022/12/13 | 1,778 | 1,778 | 1,774 | 1,776 | 1,800 |
| 2022/12/12 | 1,780 | 1,785 | 1,777 | 1,778 | 1,600 |
| 2022/12/09 | 1,781 | 1,781 | 1,780 | 1,780 | 1,500 |
| 2022/12/08 | 1,781 | 1,785 | 1,781 | 1,781 | 500 |
| 2022/12/07 | 1,795 | 1,797 | 1,781 | 1,781 | 1,300 |
| 2022/12/06 | 1,796 | 1,797 | 1,790 | 1,797 | 900 |
| 2022/12/05 | 1,790 | 1,796 | 1,781 | 1,796 | 1,300 |
| 2022/12/02 | 1,790 | 1,796 | 1,788 | 1,796 | 700 |
| 2022/12/01 | 1,798 | 1,799 | 1,797 | 1,797 | 1,100 |
| 2022/11/30 | 1,798 | 1,798 | 1,790 | 1,798 | 1,500 |
| 2022/11/29 | 1,792 | 1,799 | 1,792 | 1,798 | 1,200 |
| 2022/11/28 | 1,789 | 1,794 | 1,788 | 1,794 | 2,500 |
| 2022/11/25 | 1,788 | 1,789 | 1,783 | 1,789 | 2,900 |
| 2022/11/24 | 1,786 | 1,789 | 1,785 | 1,788 | 1,400 |
| 2022/11/22 | 1,786 | 1,789 | 1,784 | 1,789 | 1,800 |
| 2022/11/21 | 1,786 | 1,786 | 1,781 | 1,786 | 700 |
| 2022/11/18 | 1,781 | 1,786 | 1,780 | 1,786 | 900 |
| 2022/11/17 | 1,781 | 1,783 | 1,780 | 1,780 | 300 |
| 2022/11/16 | 1,777 | 1,785 | 1,777 | 1,781 | 700 |
| 2022/11/15 | 1,777 | 1,780 | 1,777 | 1,780 | 400 |
| 2022/11/14 | 1,778 | 1,790 | 1,777 | 1,777 | 1,100 |
| 2022/11/11 | 1,761 | 1,800 | 1,761 | 1,775 | 2,900 |
| 2022/11/10 | 1,801 | 1,801 | 1,801 | 1,801 | 400 |
| 2022/11/08 | 1,790 | 1,801 | 1,790 | 1,801 | 1,200 |
| 2022/11/07 | 1,805 | 1,805 | 1,800 | 1,800 | 600 |
| 2022/11/04 | 1,805 | 1,805 | 1,805 | 1,805 | 200 |
| 2022/11/02 | 1,798 | 1,809 | 1,798 | 1,807 | 1,000 |
| 2022/11/01 | 1,796 | 1,809 | 1,796 | 1,797 | 600 |
| 2022/10/31 | 1,796 | 1,801 | 1,796 | 1,796 | 900 |
| 2022/10/28 | 1,798 | 1,798 | 1,795 | 1,795 | 1,000 |
| 2022/10/27 | 1,799 | 1,800 | 1,798 | 1,798 | 500 |
| 2022/10/26 | 1,799 | 1,800 | 1,799 | 1,799 | 700 |
| 2022/10/25 | 1,799 | 1,799 | 1,796 | 1,799 | 1,100 |
| 2022/10/24 | 1,800 | 1,800 | 1,799 | 1,799 | 700 |
| 2022/10/21 | 1,803 | 1,807 | 1,800 | 1,800 | 1,100 |
| 2022/10/20 | 1,801 | 1,803 | 1,800 | 1,803 | 500 |
| 2022/10/19 | 1,807 | 1,807 | 1,807 | 1,807 | 200 |
| 2022/10/18 | 1,809 | 1,810 | 1,799 | 1,808 | 2,500 |
| 2022/10/17 | 1,809 | 1,809 | 1,800 | 1,800 | 1,200 |
| 2022/10/14 | 1,801 | 1,809 | 1,800 | 1,805 | 1,800 |
| 2022/10/13 | 1,808 | 1,808 | 1,801 | 1,801 | 300 |
| 2022/10/12 | 1,801 | 1,809 | 1,801 | 1,809 | 2,100 |
| 2022/10/11 | 1,801 | 1,801 | 1,801 | 1,801 | 200 |
| 2022/10/07 | 1,803 | 1,805 | 1,801 | 1,805 | 700 |
| 2022/10/06 | 1,810 | 1,820 | 1,804 | 1,807 | 600 |
| 2022/10/05 | 1,809 | 1,810 | 1,809 | 1,809 | 400 |
| 2022/10/04 | 1,805 | 1,809 | 1,801 | 1,809 | 1,200 |
| 2022/10/03 | 1,803 | 1,804 | 1,802 | 1,802 | 400 |
| 2022/09/30 | 1,808 | 1,810 | 1,803 | 1,803 | 700 |
| 2022/09/29 | 1,808 | 1,839 | 1,808 | 1,808 | 400 |
| 2022/09/28 | 1,815 | 1,815 | 1,808 | 1,808 | 600 |
| 2022/09/27 | 1,818 | 1,820 | 1,810 | 1,810 | 1,100 |
| 2022/09/26 | 1,820 | 1,820 | 1,818 | 1,818 | 1,300 |
| 2022/09/22 | 1,822 | 1,830 | 1,820 | 1,830 | 1,800 |
| 2022/09/21 | 1,835 | 1,835 | 1,822 | 1,822 | 1,000 |
| 2022/09/20 | 1,836 | 1,840 | 1,835 | 1,835 | 1,000 |
| 2022/09/16 | 1,840 | 1,840 | 1,838 | 1,838 | 1,000 |
| 2022/09/15 | 1,844 | 1,844 | 1,840 | 1,840 | 1,200 |
| 2022/09/14 | 1,844 | 1,846 | 1,842 | 1,846 | 300 |
| 2022/09/13 | 1,844 | 1,844 | 1,844 | 1,844 | 100 |
| 2022/09/12 | 1,849 | 1,850 | 1,843 | 1,845 | 1,500 |
| 2022/09/09 | 1,851 | 1,851 | 1,846 | 1,846 | 500 |
| 2022/09/08 | 1,850 | 1,852 | 1,847 | 1,851 | 1,300 |
| 2022/09/07 | 1,846 | 1,848 | 1,846 | 1,848 | 300 |
| 2022/09/06 | 1,848 | 1,850 | 1,848 | 1,850 | 900 |
| 2022/09/05 | 1,840 | 1,848 | 1,838 | 1,848 | 1,000 |
| 2022/09/02 | 1,839 | 1,839 | 1,839 | 1,839 | 100 |
| 2022/09/01 | 1,841 | 1,851 | 1,839 | 1,850 | 1,200 |
| 2022/08/31 | 1,852 | 1,852 | 1,850 | 1,850 | 1,000 |
| 2022/08/30 | 1,839 | 1,853 | 1,839 | 1,853 | 400 |
| 2022/08/29 | 1,847 | 1,852 | 1,840 | 1,852 | 1,400 |
| 2022/08/26 | 1,849 | 1,850 | 1,849 | 1,850 | 900 |
| 2022/08/25 | 1,851 | 1,854 | 1,848 | 1,850 | 2,700 |
| 2022/08/24 | 1,855 | 1,855 | 1,851 | 1,851 | 1,000 |
| 2022/08/23 | 1,855 | 1,859 | 1,855 | 1,856 | 500 |
| 2022/08/22 | 1,850 | 1,851 | 1,850 | 1,851 | 700 |
| 2022/08/19 | 1,851 | 1,860 | 1,850 | 1,850 | 2,500 |
| 2022/08/18 | 1,856 | 1,880 | 1,850 | 1,850 | 2,500 |
| 2022/08/17 | 1,863 | 1,863 | 1,860 | 1,862 | 1,000 |
| 2022/08/16 | 1,854 | 1,859 | 1,852 | 1,859 | 1,100 |
| 2022/08/15 | 1,853 | 1,860 | 1,851 | 1,860 | 1,400 |
| 2022/08/12 | 1,852 | 1,860 | 1,852 | 1,852 | 500 |
| 2022/08/10 | 1,860 | 1,860 | 1,860 | 1,860 | 400 |
| 2022/08/09 | 1,858 | 1,858 | 1,858 | 1,858 | 100 |
| 2022/08/08 | 1,850 | 1,865 | 1,850 | 1,865 | 3,900 |
| 2022/08/05 | 1,852 | 1,852 | 1,851 | 1,852 | 1,100 |
| 2022/08/04 | 1,852 | 1,852 | 1,852 | 1,852 | 400 |
| 2022/08/03 | 1,854 | 1,854 | 1,852 | 1,852 | 300 |
| 2022/08/02 | 1,866 | 1,870 | 1,852 | 1,865 | 2,900 |
| 2022/08/01 | 1,868 | 1,875 | 1,868 | 1,870 | 900 |
| 2022/07/29 | 1,861 | 1,868 | 1,861 | 1,868 | 200 |
| 2022/07/28 | 1,858 | 1,865 | 1,857 | 1,865 | 1,200 |
| 2022/07/27 | 1,853 | 1,860 | 1,853 | 1,858 | 600 |
| 2022/07/26 | 1,858 | 1,859 | 1,852 | 1,858 | 800 |
| 2022/07/25 | 1,855 | 1,858 | 1,852 | 1,858 | 1,100 |
| 2022/07/22 | 1,855 | 1,860 | 1,852 | 1,852 | 600 |
| 2022/07/21 | 1,852 | 1,855 | 1,850 | 1,855 | 1,400 |
| 2022/07/20 | 1,858 | 1,858 | 1,851 | 1,852 | 900 |
| 2022/07/19 | 1,851 | 1,858 | 1,850 | 1,858 | 3,500 |
| 2022/07/15 | 1,855 | 1,855 | 1,851 | 1,855 | 800 |
| 2022/07/14 | 1,855 | 1,859 | 1,855 | 1,855 | 800 |
| 2022/07/13 | 1,852 | 1,855 | 1,852 | 1,854 | 1,000 |
| 2022/07/12 | 1,850 | 1,853 | 1,850 | 1,853 | 200 |
| 2022/07/11 | 1,858 | 1,859 | 1,853 | 1,853 | 600 |
| 2022/07/08 | 1,851 | 1,860 | 1,851 | 1,858 | 900 |
| 2022/07/07 | 1,858 | 1,858 | 1,851 | 1,851 | 1,000 |
| 2022/07/06 | 1,854 | 1,854 | 1,853 | 1,854 | 800 |
| 2022/07/05 | 1,854 | 1,855 | 1,854 | 1,854 | 1,000 |
| 2022/07/04 | 1,855 | 1,856 | 1,852 | 1,852 | 800 |
| 2022/07/01 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2022/06/30 | 1,854 | 1,854 | 1,854 | 1,854 | 200 |
| 2022/06/29 | 1,860 | 1,860 | 1,855 | 1,855 | 500 |
| 2022/06/28 | 1,856 | 1,874 | 1,856 | 1,860 | 800 |
| 2022/06/27 | 1,885 | 1,885 | 1,851 | 1,851 | 1,600 |
| 2022/06/24 | 1,867 | 1,886 | 1,866 | 1,886 | 500 |
| 2022/06/23 | 1,867 | 1,867 | 1,867 | 1,867 | 500 |
| 2022/06/22 | 1,870 | 1,870 | 1,865 | 1,865 | 1,300 |
| 2022/06/21 | 1,888 | 1,890 | 1,870 | 1,870 | 300 |
| 2022/06/20 | 1,887 | 1,888 | 1,887 | 1,888 | 600 |
| 2022/06/17 | 1,886 | 1,889 | 1,875 | 1,887 | 1,300 |
| 2022/06/16 | 1,885 | 1,898 | 1,881 | 1,890 | 1,500 |
| 2022/06/15 | 1,899 | 1,899 | 1,882 | 1,885 | 1,400 |
| 2022/06/14 | 1,880 | 1,882 | 1,875 | 1,882 | 1,600 |
| 2022/06/13 | 1,886 | 1,889 | 1,880 | 1,889 | 1,100 |
| 2022/06/10 | 1,899 | 1,899 | 1,885 | 1,889 | 700 |
| 2022/06/09 | 1,890 | 1,900 | 1,888 | 1,900 | 2,100 |
| 2022/06/08 | 1,899 | 1,899 | 1,895 | 1,895 | 700 |
| 2022/06/07 | 1,900 | 1,901 | 1,899 | 1,900 | 1,800 |
| 2022/06/06 | 1,900 | 1,900 | 1,890 | 1,899 | 1,800 |
| 2022/06/03 | 1,900 | 1,900 | 1,896 | 1,900 | 700 |
| 2022/06/02 | 1,910 | 1,910 | 1,895 | 1,895 | 900 |
| 2022/06/01 | 1,891 | 1,898 | 1,891 | 1,898 | 1,200 |
| 2022/05/30 | 1,900 | 1,900 | 1,891 | 1,891 | 1,500 |
| 2022/05/27 | 1,910 | 1,936 | 1,899 | 1,899 | 900 |
| 2022/05/26 | 1,904 | 1,910 | 1,898 | 1,910 | 1,800 |
| 2022/05/25 | 1,910 | 1,910 | 1,898 | 1,898 | 1,600 |
| 2022/05/24 | 1,903 | 1,919 | 1,901 | 1,901 | 1,000 |
| 2022/05/23 | 1,900 | 1,901 | 1,900 | 1,901 | 300 |
| 2022/05/20 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2022/05/19 | 1,901 | 1,905 | 1,900 | 1,900 | 800 |
| 2022/05/18 | 1,900 | 1,940 | 1,900 | 1,905 | 1,600 |
| 2022/05/17 | 1,900 | 1,945 | 1,898 | 1,898 | 900 |
| 2022/05/16 | 1,908 | 1,908 | 1,895 | 1,900 | 1,300 |
| 2022/05/13 | 1,900 | 1,908 | 1,896 | 1,908 | 2,400 |
| 2022/05/12 | 1,915 | 1,944 | 1,908 | 1,908 | 1,400 |
| 2022/05/11 | 1,915 | 1,915 | 1,915 | 1,915 | 300 |
| 2022/05/10 | 1,916 | 1,955 | 1,915 | 1,915 | 900 |
| 2022/05/09 | 1,918 | 1,918 | 1,916 | 1,916 | 500 |
| 2022/05/06 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2022/05/02 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
| 2022/04/28 | 1,930 | 1,950 | 1,930 | 1,930 | 600 |
| 2022/04/27 | 1,923 | 1,923 | 1,917 | 1,920 | 1,600 |
| 2022/04/26 | 1,946 | 1,946 | 1,922 | 1,922 | 1,200 |
| 2022/04/25 | 1,920 | 1,922 | 1,920 | 1,922 | 800 |
| 2022/04/22 | 1,927 | 1,927 | 1,921 | 1,925 | 1,100 |
| 2022/04/21 | 1,933 | 1,940 | 1,925 | 1,927 | 1,600 |
| 2022/04/20 | 1,929 | 1,954 | 1,929 | 1,933 | 400 |
| 2022/04/19 | 1,935 | 1,935 | 1,926 | 1,926 | 500 |
| 2022/04/18 | 1,935 | 1,935 | 1,935 | 1,935 | 400 |
| 2022/04/15 | 1,950 | 1,950 | 1,920 | 1,948 | 1,200 |
| 2022/04/14 | 1,944 | 1,950 | 1,944 | 1,950 | 200 |
| 2022/04/13 | 1,967 | 1,967 | 1,960 | 1,960 | 800 |
| 2022/04/12 | 1,964 | 1,989 | 1,964 | 1,966 | 700 |
| 2022/04/11 | 1,968 | 1,977 | 1,964 | 1,964 | 700 |
| 2022/04/08 | 1,963 | 1,977 | 1,962 | 1,977 | 600 |
| 2022/04/07 | 1,962 | 1,978 | 1,962 | 1,978 | 700 |
| 2022/04/06 | 1,965 | 1,979 | 1,965 | 1,979 | 500 |
| 2022/04/05 | 1,980 | 1,980 | 1,965 | 1,965 | 1,600 |
| 2022/04/04 | 1,975 | 1,975 | 1,967 | 1,971 | 1,100 |
| 2022/04/01 | 1,980 | 1,980 | 1,979 | 1,979 | 200 |
| 2022/03/31 | 1,970 | 1,997 | 1,970 | 1,997 | 200 |
| 2022/03/30 | 1,919 | 2,007 | 1,919 | 1,970 | 2,100 |
| 2022/03/29 | 2,051 | 2,061 | 2,030 | 2,030 | 2,700 |
| 2022/03/28 | 2,024 | 2,066 | 2,023 | 2,066 | 2,100 |
| 2022/03/25 | 2,015 | 2,025 | 2,010 | 2,024 | 900 |
| 2022/03/24 | 2,006 | 2,025 | 2,006 | 2,025 | 900 |
| 2022/03/23 | 2,020 | 2,029 | 2,008 | 2,029 | 1,400 |
| 2022/03/22 | 2,024 | 2,037 | 1,997 | 2,000 | 1,600 |
| 2022/03/18 | 2,026 | 2,026 | 2,022 | 2,022 | 800 |
| 2022/03/17 | 2,006 | 2,033 | 2,006 | 2,026 | 1,300 |
| 2022/03/16 | 2,002 | 2,012 | 2,000 | 2,005 | 1,800 |
| 2022/03/15 | 2,000 | 2,002 | 2,000 | 2,002 | 1,800 |
| 2022/03/14 | 1,991 | 2,028 | 1,991 | 2,002 | 600 |
| 2022/03/11 | 2,000 | 2,005 | 1,990 | 1,990 | 1,100 |
| 2022/03/10 | 1,999 | 2,010 | 1,999 | 2,000 | 600 |
| 2022/03/09 | 1,976 | 1,999 | 1,976 | 1,999 | 1,000 |
| 2022/03/08 | 1,980 | 2,036 | 1,970 | 1,976 | 2,000 |
| 2022/03/07 | 2,001 | 2,002 | 1,968 | 1,997 | 3,000 |
| 2022/03/04 | 2,010 | 2,010 | 2,001 | 2,002 | 900 |
| 2022/03/03 | 2,009 | 2,020 | 2,000 | 2,010 | 2,300 |
| 2022/03/02 | 2,025 | 2,025 | 2,020 | 2,024 | 500 |
| 2022/03/01 | 2,010 | 2,066 | 2,010 | 2,025 | 2,500 |
| 2022/02/28 | 2,018 | 2,018 | 2,015 | 2,015 | 500 |
| 2022/02/25 | 2,006 | 2,020 | 2,006 | 2,018 | 600 |
| 2022/02/24 | 2,009 | 2,020 | 2,007 | 2,020 | 800 |
| 2022/02/22 | 2,023 | 2,023 | 2,005 | 2,009 | 900 |
| 2022/02/21 | 2,020 | 2,025 | 2,010 | 2,023 | 800 |
| 2022/02/18 | 2,030 | 2,030 | 2,025 | 2,025 | 1,000 |
| 2022/02/17 | 2,030 | 2,069 | 2,030 | 2,030 | 1,300 |
| 2022/02/16 | 2,036 | 2,036 | 2,030 | 2,030 | 1,100 |
| 2022/02/15 | 2,050 | 2,080 | 2,050 | 2,059 | 1,400 |
| 2022/02/14 | 2,089 | 2,089 | 2,049 | 2,050 | 800 |
| 2022/02/10 | 2,079 | 2,079 | 2,050 | 2,050 | 700 |
| 2022/02/09 | 2,035 | 2,080 | 2,035 | 2,079 | 1,300 |
| 2022/02/08 | 2,039 | 2,079 | 2,033 | 2,033 | 1,100 |
| 2022/02/07 | 2,039 | 2,050 | 2,039 | 2,039 | 300 |
| 2022/02/04 | 2,020 | 2,039 | 2,020 | 2,039 | 300 |
| 2022/02/03 | 2,025 | 2,040 | 2,011 | 2,040 | 1,400 |
| 2022/02/02 | 2,010 | 2,030 | 2,010 | 2,025 | 900 |
| 2022/02/01 | 2,017 | 2,017 | 2,010 | 2,010 | 200 |
| 2022/01/31 | 2,002 | 2,020 | 2,002 | 2,017 | 800 |
| 2022/01/28 | 2,006 | 2,030 | 2,000 | 2,002 | 2,100 |
| 2022/01/27 | 2,035 | 2,035 | 2,005 | 2,005 | 1,000 |
| 2022/01/26 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
| 2022/01/25 | 2,029 | 2,029 | 2,010 | 2,020 | 800 |
| 2022/01/24 | 2,002 | 2,029 | 2,002 | 2,029 | 400 |
| 2022/01/21 | 2,020 | 2,020 | 2,005 | 2,005 | 600 |
| 2022/01/20 | 2,010 | 2,010 | 2,006 | 2,006 | 400 |
| 2022/01/19 | 2,007 | 2,090 | 2,001 | 2,006 | 2,300 |
| 2022/01/18 | 2,020 | 2,020 | 2,004 | 2,004 | 900 |
| 2022/01/17 | 2,020 | 2,035 | 2,020 | 2,020 | 1,100 |
| 2022/01/14 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2022/01/13 | 2,020 | 2,030 | 2,020 | 2,020 | 800 |
| 2022/01/12 | 2,030 | 2,050 | 2,020 | 2,020 | 800 |
| 2022/01/11 | 2,026 | 2,030 | 2,020 | 2,020 | 700 |
| 2022/01/07 | 2,041 | 2,041 | 2,025 | 2,025 | 500 |
| 2022/01/06 | 2,030 | 2,050 | 2,021 | 2,040 | 800 |
| 2022/01/05 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
| 2022/01/04 | 2,031 | 2,054 | 2,020 | 2,030 | 1,000 |