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 |
|---|---|---|---|---|---|
| 1996/12/26 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1996/12/17 | 1,450 | 1,490 | 1,450 | 1,490 | 2,000 |
| 1996/12/16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1996/12/13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/12/09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/12/04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/12/02 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1996/11/29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/11/28 | 1,490 | 1,490 | 1,470 | 1,490 | 3,000 |
| 1996/11/22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/11/21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/11/20 | 1,450 | 1,450 | 1,440 | 1,440 | 9,000 |
| 1996/11/19 | 1,480 | 1,500 | 1,450 | 1,450 | 7,000 |
| 1996/11/18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/11/14 | 1,450 | 1,480 | 1,430 | 1,480 | 10,000 |
| 1996/11/13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/11/12 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1996/11/11 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 |
| 1996/11/07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/11/06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/11/05 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 |
| 1996/10/31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/10/30 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/10/29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1996/10/25 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/10/24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/10/23 | 1,480 | 1,480 | 1,460 | 1,480 | 4,000 |
| 1996/10/22 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 |
| 1996/10/21 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/10/18 | 1,480 | 1,480 | 1,460 | 1,480 | 4,000 |
| 1996/10/16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1996/10/15 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1996/10/11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1996/10/07 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 |
| 1996/10/03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/10/01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1996/09/30 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1996/09/27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/09/26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/09/24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/09/20 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/09/19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/09/18 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1996/09/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/09/10 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1996/09/09 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1996/09/04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1996/09/02 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1996/08/30 | 1,490 | 1,500 | 1,450 | 1,450 | 10,000 |
| 1996/08/29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/08/28 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1996/08/26 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 |
| 1996/08/23 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1996/08/22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1996/08/19 | 1,500 | 1,500 | 1,480 | 1,500 | 3,000 |
| 1996/08/16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/08/13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/08/12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/08/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/08/05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/07/31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/07/29 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 |
| 1996/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/07/24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/07/19 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 |
| 1996/07/18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/07/16 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 |
| 1996/07/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/07/09 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 |
| 1996/07/05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/07/04 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1996/07/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/07/01 | 1,470 | 1,470 | 1,450 | 1,450 | 10,000 |
| 1996/06/28 | 1,490 | 1,500 | 1,470 | 1,470 | 3,000 |
| 1996/06/26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/06/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/06/21 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 |
| 1996/06/19 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 |
| 1996/06/14 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 |
| 1996/06/12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1996/06/11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/06/10 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 |
| 1996/06/05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/05/31 | 1,520 | 1,520 | 1,510 | 1,510 | 11,000 |
| 1996/05/30 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1996/05/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/05/28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1996/05/27 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1996/05/24 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
| 1996/05/23 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 |
| 1996/05/21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1996/05/20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1996/05/17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1996/05/16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1996/05/14 | 1,510 | 1,520 | 1,510 | 1,520 | 6,000 |
| 1996/05/13 | 1,480 | 1,510 | 1,480 | 1,510 | 7,000 |
| 1996/05/10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/05/08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/05/07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1996/05/02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1996/05/01 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1996/04/30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/04/26 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 |
| 1996/04/25 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1996/04/24 | 1,500 | 1,500 | 1,490 | 1,500 | 6,000 |
| 1996/04/23 | 1,490 | 1,500 | 1,490 | 1,500 | 11,000 |
| 1996/04/22 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
| 1996/04/18 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/04/16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/04/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/04/11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/04/08 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1996/04/05 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 |
| 1996/04/04 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 |
| 1996/04/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/04/01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/03/29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1996/03/28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1996/03/26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/03/25 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1996/03/22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/03/21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/03/19 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 |
| 1996/03/15 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1996/03/13 | 1,480 | 1,480 | 1,470 | 1,470 | 13,000 |
| 1996/03/11 | 1,510 | 1,510 | 1,470 | 1,470 | 409,000 |
| 1996/03/08 | 1,510 | 1,510 | 1,510 | 1,510 | 400,000 |
| 1996/03/07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/03/05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/02/27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/02/22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1996/02/21 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1996/02/20 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1996/02/19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1996/02/16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/02/15 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 1996/02/14 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1996/02/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/02/09 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1996/02/06 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 |
| 1996/02/01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/01/31 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 |
| 1996/01/30 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 |
| 1996/01/29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/01/26 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 |
| 1996/01/24 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/01/23 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 |
| 1996/01/19 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 |
| 1996/01/18 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1996/01/17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/01/11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/01/09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/01/08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/01/05 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 |