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 |
|---|---|---|---|---|---|
| 1999/12/29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1999/12/27 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1999/12/24 | 1,260 | 1,270 | 1,260 | 1,270 | 5,000 |
| 1999/12/22 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 1999/12/21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1999/12/20 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1999/12/17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/12/16 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1999/12/14 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 1999/12/13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/12/09 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 1999/12/08 | 1,286 | 1,286 | 1,286 | 1,286 | 3,000 |
| 1999/12/07 | 1,349 | 1,349 | 1,320 | 1,320 | 3,000 |
| 1999/12/06 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1999/12/03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/12/02 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1999/12/01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/11/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/11/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/11/26 | 1,350 | 1,350 | 1,280 | 1,280 | 21,000 |
| 1999/11/25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/11/24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/11/19 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 |
| 1999/11/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/11/16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/11/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/11/11 | 1,349 | 1,350 | 1,349 | 1,350 | 2,000 |
| 1999/11/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/11/05 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 |
| 1999/11/04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/11/02 | 1,321 | 1,350 | 1,321 | 1,350 | 3,000 |
| 1999/11/01 | 1,321 | 1,321 | 1,320 | 1,320 | 5,000 |
| 1999/10/27 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1999/10/26 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 1999/10/25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1999/10/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/10/21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1999/10/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/10/19 | 1,349 | 1,350 | 1,349 | 1,350 | 3,000 |
| 1999/10/15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/10/14 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 1999/10/13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/10/08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/10/06 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
| 1999/10/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1999/09/30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/09/29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1999/09/28 | 1,400 | 1,400 | 1,320 | 1,320 | 4,000 |
| 1999/09/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/09/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/09/21 | 1,370 | 1,370 | 1,310 | 1,310 | 3,000 |
| 1999/09/20 | 1,380 | 1,400 | 1,380 | 1,400 | 7,000 |
| 1999/09/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/09/10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1999/09/09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1999/09/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/09/01 | 1,399 | 1,400 | 1,399 | 1,400 | 4,000 |
| 1999/08/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/08/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/08/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/08/23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/08/19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1999/08/13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1999/08/12 | 1,350 | 1,350 | 1,320 | 1,320 | 12,000 |
| 1999/08/11 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 1999/08/09 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1999/08/05 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1999/08/03 | 1,379 | 1,380 | 1,350 | 1,380 | 5,000 |
| 1999/07/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/07/27 | 1,330 | 1,330 | 1,325 | 1,325 | 4,000 |
| 1999/07/23 | 1,324 | 1,324 | 1,324 | 1,324 | 2,000 |
| 1999/07/22 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 |
| 1999/07/21 | 1,350 | 1,384 | 1,350 | 1,384 | 5,000 |
| 1999/07/19 | 1,400 | 1,400 | 1,351 | 1,351 | 4,000 |
| 1999/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/07/14 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1999/07/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/07/12 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 |
| 1999/07/09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/07/07 | 1,394 | 1,395 | 1,394 | 1,395 | 4,000 |
| 1999/07/05 | 1,350 | 1,394 | 1,350 | 1,394 | 4,000 |
| 1999/07/02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/07/01 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 1999/06/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/06/22 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1999/06/18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/06/17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1999/06/14 | 1,351 | 1,390 | 1,351 | 1,390 | 3,000 |
| 1999/06/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/06/01 | 1,300 | 1,300 | 1,299 | 1,300 | 13,000 |
| 1999/05/31 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 1999/05/28 | 1,350 | 1,360 | 1,320 | 1,360 | 10,000 |
| 1999/05/26 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 |
| 1999/05/25 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 |
| 1999/05/24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1999/05/21 | 1,382 | 1,382 | 1,382 | 1,382 | 1,000 |
| 1999/05/20 | 1,361 | 1,382 | 1,361 | 1,382 | 4,000 |
| 1999/05/18 | 1,399 | 1,399 | 1,361 | 1,361 | 4,000 |
| 1999/05/14 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 |
| 1999/05/10 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1999/05/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/05/06 | 1,401 | 1,430 | 1,390 | 1,390 | 3,000 |
| 1999/04/28 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1999/04/27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/04/26 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1999/04/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/04/21 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 1999/04/20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1999/04/19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/04/16 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1999/04/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/04/13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/04/12 | 1,437 | 1,437 | 1,430 | 1,430 | 8,000 |
| 1999/04/09 | 1,439 | 1,439 | 1,437 | 1,437 | 2,000 |
| 1999/04/08 | 1,449 | 1,449 | 1,445 | 1,449 | 6,000 |
| 1999/03/25 | 1,499 | 1,499 | 1,499 | 1,499 | 3,000 |
| 1999/03/23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/03/18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1999/03/17 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 1999/03/16 | 1,500 | 1,500 | 1,356 | 1,356 | 2,000 |
| 1999/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/03/12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1999/03/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/03/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/03/04 | 1,350 | 1,356 | 1,350 | 1,356 | 2,000 |
| 1999/03/03 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1999/03/01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/02/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/02/24 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1999/02/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/02/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/02/16 | 1,340 | 1,349 | 1,340 | 1,349 | 3,000 |
| 1999/02/12 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 1999/02/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/02/08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/02/05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/02/01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/01/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/01/27 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 |
| 1999/01/25 | 1,349 | 1,349 | 1,309 | 1,309 | 2,000 |
| 1999/01/20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/01/18 | 1,300 | 1,350 | 1,300 | 1,350 | 13,000 |
| 1999/01/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/01/07 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1999/01/04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |