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 |
|---|---|---|---|---|---|
| 2000/12/29 | 948 | 949 | 948 | 949 | 2,000 |
| 2000/12/26 | 948 | 948 | 948 | 948 | 1,000 |
| 2000/12/25 | 930 | 948 | 928 | 928 | 3,000 |
| 2000/12/22 | 925 | 925 | 925 | 925 | 2,000 |
| 2000/12/20 | 925 | 925 | 925 | 925 | 2,000 |
| 2000/12/19 | 925 | 925 | 925 | 925 | 1,000 |
| 2000/12/18 | 925 | 925 | 925 | 925 | 3,000 |
| 2000/12/15 | 925 | 925 | 925 | 925 | 2,000 |
| 2000/12/14 | 935 | 978 | 925 | 925 | 11,000 |
| 2000/12/12 | 921 | 921 | 921 | 921 | 1,000 |
| 2000/12/11 | 921 | 921 | 920 | 921 | 8,000 |
| 2000/12/07 | 915 | 915 | 915 | 915 | 1,000 |
| 2000/12/05 | 911 | 911 | 910 | 910 | 5,000 |
| 2000/12/01 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/11/30 | 989 | 989 | 989 | 989 | 2,000 |
| 2000/11/29 | 910 | 910 | 910 | 910 | 2,000 |
| 2000/11/28 | 900 | 910 | 900 | 910 | 3,000 |
| 2000/11/27 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/11/24 | 900 | 900 | 900 | 900 | 3,000 |
| 2000/11/22 | 900 | 900 | 890 | 890 | 8,000 |
| 2000/11/21 | 890 | 900 | 890 | 900 | 2,000 |
| 2000/11/20 | 880 | 900 | 880 | 900 | 4,000 |
| 2000/11/17 | 901 | 901 | 890 | 890 | 12,000 |
| 2000/11/16 | 970 | 970 | 900 | 900 | 3,000 |
| 2000/11/15 | 970 | 980 | 970 | 980 | 8,000 |
| 2000/11/14 | 980 | 980 | 980 | 980 | 2,000 |
| 2000/11/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/11/10 | 980 | 980 | 980 | 980 | 6,000 |
| 2000/11/09 | 990 | 990 | 990 | 990 | 4,000 |
| 2000/11/08 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/11/07 | 980 | 990 | 980 | 990 | 11,000 |
| 2000/11/06 | 985 | 985 | 980 | 980 | 5,000 |
| 2000/11/02 | 999 | 999 | 985 | 985 | 9,000 |
| 2000/11/01 | 999 | 999 | 999 | 999 | 8,000 |
| 2000/10/31 | 999 | 999 | 995 | 999 | 4,000 |
| 2000/10/30 | 999 | 999 | 999 | 999 | 2,000 |
| 2000/10/27 | 999 | 999 | 999 | 999 | 1,000 |
| 2000/10/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2000/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2000/10/23 | 1,000 | 1,048 | 1,000 | 1,048 | 6,000 |
| 2000/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2000/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 2000/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2000/10/13 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2000/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/10/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/10/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2000/10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 2000/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2000/10/03 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 |
| 2000/09/27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2000/09/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/09/25 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2000/09/22 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2000/09/21 | 1,061 | 1,100 | 1,061 | 1,100 | 2,000 |
| 2000/09/20 | 1,100 | 1,100 | 1,061 | 1,100 | 5,000 |
| 2000/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2000/09/14 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 2000/09/13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/09/08 | 1,140 | 1,140 | 1,100 | 1,100 | 10,000 |
| 2000/09/05 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 |
| 2000/08/30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/08/29 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 2000/08/25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/08/24 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 2000/08/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/08/14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/08/11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/08/10 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 2000/08/07 | 1,170 | 1,170 | 1,140 | 1,149 | 14,000 |
| 2000/08/03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/08/01 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 2000/07/27 | 1,130 | 1,130 | 1,101 | 1,101 | 6,000 |
| 2000/07/26 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 2000/07/25 | 1,151 | 1,151 | 1,150 | 1,150 | 5,000 |
| 2000/07/24 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 |
| 2000/07/21 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2000/07/19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2000/07/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/07/12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/07/11 | 1,179 | 1,180 | 1,179 | 1,180 | 5,000 |
| 2000/07/10 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 2000/07/07 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 |
| 2000/07/06 | 1,179 | 1,180 | 1,179 | 1,180 | 2,000 |
| 2000/07/04 | 1,179 | 1,179 | 1,179 | 1,179 | 9,000 |
| 2000/07/03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/06/29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/06/27 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2000/06/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/06/23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2000/06/22 | 1,178 | 1,180 | 1,178 | 1,178 | 12,000 |
| 2000/06/19 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 |
| 2000/06/15 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
| 2000/06/14 | 1,125 | 1,130 | 1,125 | 1,130 | 4,000 |
| 2000/06/13 | 1,126 | 1,126 | 1,126 | 1,126 | 2,000 |
| 2000/06/12 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 2000/06/08 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 2000/06/07 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
| 2000/06/06 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2000/06/05 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 2000/06/01 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 |
| 2000/05/31 | 1,121 | 1,121 | 1,121 | 1,121 | 3,000 |
| 2000/05/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2000/05/29 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 |
| 2000/05/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/05/19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2000/05/18 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 |
| 2000/05/17 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2000/05/12 | 1,103 | 1,103 | 1,103 | 1,103 | 6,000 |
| 2000/05/11 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 |
| 2000/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2000/05/02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/04/28 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2000/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2000/04/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/04/24 | 1,099 | 1,100 | 1,099 | 1,100 | 6,000 |
| 2000/04/21 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 2000/04/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/04/17 | 1,050 | 1,050 | 1,010 | 1,050 | 5,000 |
| 2000/04/14 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 2000/04/13 | 1,051 | 1,070 | 1,051 | 1,070 | 2,000 |
| 2000/04/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/04/03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/03/30 | 1,001 | 1,001 | 1,000 | 1,000 | 10,000 |
| 2000/03/29 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 |
| 2000/03/28 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 |
| 2000/03/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/03/24 | 1,049 | 1,050 | 1,049 | 1,049 | 14,000 |
| 2000/03/22 | 980 | 1,000 | 980 | 1,000 | 9,000 |
| 2000/03/21 | 1,000 | 1,050 | 980 | 980 | 13,000 |
| 2000/03/17 | 1,100 | 1,100 | 1,000 | 1,000 | 8,000 |
| 2000/03/16 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 |
| 2000/03/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/03/14 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2000/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/03/09 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2000/03/08 | 1,110 | 1,110 | 1,050 | 1,110 | 4,000 |
| 2000/03/07 | 1,110 | 1,110 | 1,080 | 1,110 | 4,000 |
| 2000/03/06 | 1,116 | 1,116 | 1,110 | 1,111 | 10,000 |
| 2000/03/03 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 |
| 2000/03/02 | 1,137 | 1,138 | 1,137 | 1,137 | 5,000 |
| 2000/03/01 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2000/02/29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/02/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/02/25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/02/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/02/23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/02/22 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2000/02/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/02/15 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2000/02/10 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2000/02/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/02/08 | 1,250 | 1,250 | 1,190 | 1,190 | 5,000 |
| 2000/02/07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2000/02/04 | 1,250 | 1,250 | 1,250 | 1,250 | 19,000 |
| 2000/02/03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2000/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/02/01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/01/27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2000/01/26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2000/01/21 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2000/01/20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2000/01/18 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 |
| 2000/01/14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/01/12 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2000/01/11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2000/01/07 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2000/01/06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2000/01/05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |