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 |
|---|---|---|---|---|---|
| 2001/12/26 | 995 | 995 | 995 | 995 | 1,000 |
| 2001/12/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/12/20 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2001/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/12/11 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2001/12/10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/12/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/12/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/12/04 | 1,020 | 1,020 | 1,000 | 1,010 | 3,000 |
| 2001/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/11/28 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2001/11/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/11/22 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 2001/11/20 | 1,020 | 1,028 | 1,020 | 1,028 | 3,000 |
| 2001/11/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/11/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/11/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/11/12 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/11/09 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2001/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/11/05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2001/11/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/10/31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/24 | 1,000 | 1,000 | 985 | 985 | 2,000 |
| 2001/10/23 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 |
| 2001/10/18 | 970 | 970 | 970 | 970 | 3,000 |
| 2001/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/10/10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2001/10/09 | 999 | 999 | 970 | 970 | 2,000 |
| 2001/10/05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/09/28 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2001/09/27 | 990 | 990 | 980 | 980 | 2,000 |
| 2001/09/26 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/09/21 | 950 | 970 | 950 | 970 | 2,000 |
| 2001/09/19 | 970 | 970 | 950 | 950 | 2,000 |
| 2001/09/18 | 950 | 950 | 950 | 950 | 5,000 |
| 2001/09/17 | 950 | 950 | 950 | 950 | 4,000 |
| 2001/09/14 | 951 | 951 | 951 | 951 | 1,000 |
| 2001/09/13 | 900 | 900 | 880 | 900 | 4,000 |
| 2001/09/12 | 930 | 930 | 900 | 900 | 5,000 |
| 2001/09/11 | 970 | 970 | 950 | 950 | 3,000 |
| 2001/09/10 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/09/07 | 980 | 980 | 970 | 970 | 4,000 |
| 2001/09/06 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/09/05 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/09/04 | 980 | 990 | 980 | 990 | 2,000 |
| 2001/09/03 | 985 | 985 | 980 | 980 | 11,000 |
| 2001/08/30 | 985 | 985 | 985 | 985 | 2,000 |
| 2001/08/28 | 990 | 995 | 990 | 990 | 7,000 |
| 2001/08/27 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/08/24 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/08/23 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/08/21 | 995 | 995 | 995 | 995 | 3,000 |
| 2001/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/08/17 | 991 | 995 | 990 | 995 | 3,000 |
| 2001/08/16 | 990 | 991 | 990 | 991 | 2,000 |
| 2001/08/10 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/08/09 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/08/08 | 990 | 990 | 990 | 990 | 9,000 |
| 2001/08/07 | 995 | 995 | 990 | 990 | 2,000 |
| 2001/08/02 | 995 | 995 | 995 | 995 | 2,000 |
| 2001/08/01 | 998 | 1,000 | 995 | 1,000 | 3,000 |
| 2001/07/30 | 995 | 995 | 995 | 995 | 1,000 |
| 2001/07/26 | 991 | 991 | 991 | 991 | 1,000 |
| 2001/07/25 | 995 | 995 | 995 | 995 | 1,000 |
| 2001/07/24 | 995 | 995 | 995 | 995 | 1,000 |
| 2001/07/19 | 995 | 997 | 995 | 997 | 4,000 |
| 2001/07/13 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/07/12 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/07/11 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/07/10 | 990 | 990 | 989 | 989 | 2,000 |
| 2001/07/09 | 990 | 990 | 983 | 983 | 3,000 |
| 2001/07/06 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/07/05 | 982 | 982 | 982 | 982 | 1,000 |
| 2001/07/04 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/07/03 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2001/06/29 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 2001/06/26 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/06/25 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/06/22 | 990 | 1,000 | 990 | 1,000 | 7,000 |
| 2001/06/21 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/06/18 | 981 | 981 | 981 | 981 | 2,000 |
| 2001/06/15 | 981 | 981 | 981 | 981 | 2,000 |
| 2001/06/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/06/12 | 980 | 980 | 980 | 980 | 5,000 |
| 2001/06/11 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/06/08 | 980 | 980 | 980 | 980 | 3,000 |
| 2001/06/07 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/06/06 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/06/05 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/06/04 | 980 | 980 | 980 | 980 | 3,000 |
| 2001/06/01 | 980 | 980 | 980 | 980 | 4,000 |
| 2001/05/31 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/05/30 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/05/28 | 990 | 990 | 990 | 990 | 7,000 |
| 2001/05/25 | 997 | 997 | 990 | 990 | 2,000 |
| 2001/05/24 | 998 | 998 | 998 | 998 | 4,000 |
| 2001/05/23 | 998 | 998 | 998 | 998 | 8,000 |
| 2001/05/22 | 998 | 998 | 998 | 998 | 2,000 |
| 2001/05/21 | 998 | 998 | 998 | 998 | 1,000 |
| 2001/05/15 | 985 | 1,000 | 985 | 1,000 | 14,000 |
| 2001/05/14 | 987 | 987 | 985 | 985 | 8,000 |
| 2001/05/10 | 986 | 986 | 986 | 986 | 1,000 |
| 2001/05/09 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/05/08 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/05/02 | 998 | 998 | 995 | 998 | 7,000 |
| 2001/05/01 | 994 | 998 | 994 | 998 | 6,000 |
| 2001/04/26 | 995 | 995 | 995 | 995 | 6,000 |
| 2001/04/25 | 995 | 995 | 995 | 995 | 2,000 |
| 2001/04/24 | 995 | 995 | 995 | 995 | 1,000 |
| 2001/04/23 | 993 | 993 | 993 | 993 | 1,000 |
| 2001/04/20 | 998 | 998 | 993 | 993 | 4,000 |
| 2001/04/19 | 998 | 998 | 997 | 997 | 4,000 |
| 2001/04/18 | 999 | 999 | 990 | 999 | 10,000 |
| 2001/04/17 | 997 | 997 | 997 | 997 | 1,000 |
| 2001/04/13 | 997 | 997 | 997 | 997 | 1,000 |
| 2001/04/12 | 999 | 999 | 999 | 999 | 3,000 |
| 2001/04/10 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/04/05 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 2001/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/04/03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2001/04/02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/03/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/03/26 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 |
| 2001/03/23 | 1,002 | 1,002 | 1,000 | 1,000 | 8,000 |
| 2001/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2001/03/16 | 990 | 999 | 990 | 999 | 2,000 |
| 2001/03/15 | 980 | 980 | 980 | 980 | 3,000 |
| 2001/03/14 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/03/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/03/08 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 2001/03/07 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/03/06 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/02/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2001/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 2001/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/02/14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/02/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/02/09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2001/02/07 | 1,001 | 1,040 | 1,001 | 1,040 | 2,000 |
| 2001/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/01/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/01/29 | 1,000 | 1,050 | 991 | 1,020 | 8,000 |
| 2001/01/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/01/24 | 1,000 | 1,000 | 980 | 1,000 | 6,000 |
| 2001/01/22 | 951 | 951 | 949 | 949 | 7,000 |
| 2001/01/17 | 949 | 950 | 949 | 950 | 11,000 |
| 2001/01/16 | 949 | 949 | 949 | 949 | 3,000 |
| 2001/01/12 | 949 | 949 | 931 | 931 | 5,000 |
| 2001/01/11 | 950 | 950 | 949 | 949 | 3,000 |
| 2001/01/10 | 949 | 950 | 949 | 950 | 5,000 |
| 2001/01/09 | 950 | 950 | 950 | 950 | 5,000 |
| 2001/01/05 | 949 | 950 | 949 | 950 | 3,000 |