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 |
|---|---|---|---|---|---|
| 1987/12/24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/12/21 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1987/12/18 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1987/12/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/12/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/12/10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1987/12/09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/12/08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/12/05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/12/03 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1987/12/01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1987/11/28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1987/11/27 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 |
| 1987/11/26 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1987/11/24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/11/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/11/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/11/13 | 1,480 | 1,500 | 1,450 | 1,450 | 6,000 |
| 1987/11/12 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 |
| 1987/11/11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/11/05 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1987/11/02 | 1,490 | 1,490 | 1,450 | 1,450 | 2,000 |
| 1987/10/31 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 |
| 1987/10/27 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 |
| 1987/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1987/10/24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/10/23 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 |
| 1987/10/22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1987/10/20 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 |
| 1987/10/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/10/14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/10/12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1987/10/09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/10/08 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1987/10/06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1987/10/02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1987/10/01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1987/09/29 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1987/09/28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1987/09/25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1987/09/24 | 1,520 | 1,520 | 1,510 | 1,510 | 4,000 |
| 1987/09/18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/09/14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1987/09/11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1987/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/09/08 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1987/09/07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1987/09/05 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1987/09/04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1987/09/02 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 |
| 1987/09/01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/08/31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/08/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/08/28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/08/26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1987/08/24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1987/08/18 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 |
| 1987/08/07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1987/08/03 | 1,500 | 1,500 | 1,440 | 1,440 | 3,000 |
| 1987/07/31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/07/24 | 1,380 | 1,420 | 1,380 | 1,420 | 13,000 |
| 1987/07/23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1987/07/21 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 |
| 1987/07/20 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 |
| 1987/07/17 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1987/07/16 | 1,640 | 1,640 | 1,600 | 1,600 | 2,000 |
| 1987/07/13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1987/07/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1987/07/08 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1987/07/07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1987/07/02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1987/06/30 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1987/06/29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1987/06/24 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 |
| 1987/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1987/06/15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1987/06/12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1987/06/11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1987/06/10 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1987/06/09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1987/06/08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1987/06/06 | 1,700 | 1,710 | 1,700 | 1,700 | 3,000 |
| 1987/06/05 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 |
| 1987/06/04 | 1,660 | 1,660 | 1,650 | 1,660 | 4,000 |
| 1987/06/03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1987/06/02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1987/06/01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1987/05/29 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1987/05/28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/05/25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/05/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/05/21 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 |
| 1987/05/20 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 |
| 1987/05/13 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 1987/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/05/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/05/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/05/07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1987/05/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/05/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/04/30 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1987/04/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/04/27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1987/04/24 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 |
| 1987/04/23 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 |
| 1987/04/21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1987/04/17 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 |
| 1987/04/16 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 |
| 1987/04/14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1987/04/13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1987/04/10 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 1987/04/08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1987/04/06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1987/04/04 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 |
| 1987/04/03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1987/03/31 | 1,300 | 1,330 | 1,250 | 1,250 | 5,000 |
| 1987/03/30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1987/03/27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1987/03/26 | 1,250 | 1,350 | 1,250 | 1,350 | 4,000 |
| 1987/03/24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1987/03/20 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1987/03/19 | 1,340 | 1,340 | 1,280 | 1,280 | 4,000 |
| 1987/03/17 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1987/03/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1987/03/11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1987/03/10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1987/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1987/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1987/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1987/03/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1987/03/03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1987/03/02 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 |
| 1987/02/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1987/02/27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1987/02/26 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1987/02/25 | 1,200 | 1,240 | 1,200 | 1,200 | 5,000 |
| 1987/02/24 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 |
| 1987/02/23 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 |
| 1987/02/18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1987/02/17 | 1,170 | 1,170 | 1,130 | 1,160 | 5,000 |
| 1987/02/05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1987/01/31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1987/01/30 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1987/01/28 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1987/01/26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1987/01/23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1987/01/21 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1987/01/19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1987/01/16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1987/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1987/01/08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1987/01/07 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 |
| 1987/01/06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1987/01/05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |