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 |
|---|---|---|---|---|---|
| 1990/12/27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1990/12/20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1990/12/18 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1990/12/11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/12/04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/12/03 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1990/11/30 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 |
| 1990/11/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/11/21 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1990/11/20 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 |
| 1990/11/05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/11/02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1990/11/01 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1990/10/30 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 |
| 1990/10/26 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1990/10/23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1990/10/19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1990/10/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1990/10/11 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 |
| 1990/10/02 | 1,320 | 1,320 | 1,300 | 1,300 | 8,000 |
| 1990/10/01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1990/09/28 | 1,510 | 1,510 | 1,400 | 1,400 | 3,000 |
| 1990/09/27 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 |
| 1990/09/26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1990/09/25 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1990/09/21 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 |
| 1990/09/20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1990/09/19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1990/09/18 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 |
| 1990/09/17 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 |
| 1990/09/12 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1990/09/10 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1990/09/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/09/06 | 1,550 | 1,550 | 1,540 | 1,550 | 4,000 |
| 1990/09/05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/09/04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/09/03 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1990/08/29 | 1,600 | 1,600 | 1,500 | 1,500 | 8,000 |
| 1990/08/28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1990/08/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/08/24 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 |
| 1990/08/23 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1990/08/21 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 |
| 1990/08/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/08/16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1990/08/15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1990/08/14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1990/08/13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1990/08/10 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1990/08/09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1990/08/08 | 1,690 | 1,690 | 1,650 | 1,680 | 4,000 |
| 1990/08/07 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1990/08/03 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1990/08/02 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 |
| 1990/08/01 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1990/07/25 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1990/07/23 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1990/07/19 | 1,660 | 1,690 | 1,660 | 1,690 | 3,000 |
| 1990/07/18 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 |
| 1990/07/17 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1990/07/13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1990/07/11 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1990/07/10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1990/07/06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/07/05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/07/03 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 |
| 1990/06/29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1990/06/27 | 1,700 | 1,700 | 1,620 | 1,620 | 3,000 |
| 1990/06/26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1990/06/21 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1990/06/18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1990/06/15 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 |
| 1990/06/14 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1990/06/13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/06/08 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 |
| 1990/06/07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1990/06/06 | 1,600 | 1,700 | 1,600 | 1,700 | 6,000 |
| 1990/06/05 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1990/06/04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1990/05/30 | 1,690 | 1,690 | 1,600 | 1,600 | 3,000 |
| 1990/05/24 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 |
| 1990/05/23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1990/05/21 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1990/05/18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1990/05/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/05/16 | 1,680 | 1,680 | 1,580 | 1,580 | 4,000 |
| 1990/05/15 | 1,600 | 1,650 | 1,600 | 1,650 | 13,000 |
| 1990/05/14 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 |
| 1990/05/11 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1990/05/10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1990/05/09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1990/05/08 | 1,620 | 1,620 | 1,550 | 1,550 | 3,000 |
| 1990/05/01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1990/04/26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1990/04/25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1990/04/23 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 |
| 1990/04/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/04/17 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1990/04/13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1990/04/11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/04/10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1990/04/09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1990/04/06 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1990/04/05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1990/04/02 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1990/03/28 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 |
| 1990/03/27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1990/03/12 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1990/03/07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1990/03/02 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1990/03/01 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1990/02/28 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1990/02/27 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1990/02/26 | 2,000 | 2,000 | 1,910 | 1,910 | 2,000 |
| 1990/02/23 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1990/02/21 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1990/02/20 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1990/02/19 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1990/02/16 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1990/02/15 | 1,960 | 2,000 | 1,960 | 1,960 | 6,000 |
| 1990/02/14 | 2,040 | 2,040 | 2,000 | 2,000 | 11,000 |
| 1990/02/08 | 2,500 | 2,500 | 2,440 | 2,440 | 18,000 |
| 1990/02/07 | 2,520 | 2,520 | 2,480 | 2,480 | 20,000 |
| 1990/02/05 | 2,150 | 2,220 | 2,150 | 2,220 | 8,000 |
| 1990/02/02 | 2,060 | 2,100 | 2,060 | 2,100 | 6,000 |
| 1990/02/01 | 2,040 | 2,060 | 2,040 | 2,060 | 6,000 |
| 1990/01/31 | 2,060 | 2,060 | 2,000 | 2,010 | 14,000 |
| 1990/01/30 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 |
| 1990/01/29 | 1,940 | 1,950 | 1,940 | 1,940 | 21,000 |
| 1990/01/26 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 |
| 1990/01/25 | 1,770 | 1,800 | 1,770 | 1,800 | 6,000 |
| 1990/01/24 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 |
| 1990/01/23 | 1,610 | 1,650 | 1,610 | 1,650 | 5,000 |
| 1990/01/22 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1990/01/19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/01/09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/01/05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1990/01/04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |