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 |
|---|---|---|---|---|---|
| 2003/12/29 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/12/26 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/12/25 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/12/24 | 941 | 950 | 941 | 950 | 5,000 |
| 2003/12/22 | 935 | 935 | 935 | 935 | 4,000 |
| 2003/12/19 | 970 | 970 | 968 | 968 | 3,000 |
| 2003/12/18 | 970 | 970 | 970 | 970 | 7,000 |
| 2003/12/17 | 970 | 970 | 970 | 970 | 3,000 |
| 2003/12/16 | 980 | 990 | 970 | 990 | 10,000 |
| 2003/12/11 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/12/10 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2003/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/12/08 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2003/12/05 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/12/01 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/11/28 | 1,000 | 1,000 | 985 | 985 | 3,000 |
| 2003/11/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/11/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/11/20 | 1,000 | 1,000 | 975 | 1,000 | 4,000 |
| 2003/11/18 | 985 | 985 | 965 | 965 | 4,000 |
| 2003/11/17 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/11/14 | 970 | 970 | 970 | 970 | 3,000 |
| 2003/11/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/11/12 | 972 | 972 | 972 | 972 | 1,000 |
| 2003/11/11 | 980 | 980 | 980 | 980 | 4,000 |
| 2003/11/07 | 980 | 980 | 980 | 980 | 3,000 |
| 2003/11/05 | 980 | 980 | 980 | 980 | 2,000 |
| 2003/10/30 | 985 | 985 | 985 | 985 | 1,000 |
| 2003/10/24 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/10/23 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/10/21 | 973 | 973 | 973 | 973 | 1,000 |
| 2003/10/15 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/10/14 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/10/10 | 985 | 985 | 971 | 971 | 2,000 |
| 2003/10/09 | 985 | 985 | 985 | 985 | 1,000 |
| 2003/10/07 | 990 | 1,000 | 990 | 1,000 | 10,000 |
| 2003/10/06 | 975 | 975 | 975 | 975 | 1,000 |
| 2003/10/03 | 975 | 975 | 975 | 975 | 1,000 |
| 2003/10/02 | 990 | 990 | 963 | 963 | 4,000 |
| 2003/10/01 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/09/30 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/09/24 | 990 | 990 | 990 | 990 | 5,000 |
| 2003/09/22 | 985 | 986 | 985 | 986 | 2,000 |
| 2003/09/19 | 1,000 | 1,000 | 986 | 986 | 3,000 |
| 2003/09/18 | 985 | 985 | 985 | 985 | 1,000 |
| 2003/09/17 | 980 | 980 | 980 | 980 | 18,000 |
| 2003/09/16 | 970 | 980 | 970 | 980 | 3,000 |
| 2003/09/11 | 960 | 960 | 960 | 960 | 2,000 |
| 2003/09/10 | 960 | 960 | 960 | 960 | 2,000 |
| 2003/09/09 | 970 | 970 | 953 | 953 | 2,000 |
| 2003/09/08 | 970 | 970 | 953 | 953 | 2,000 |
| 2003/09/03 | 960 | 980 | 960 | 980 | 4,000 |
| 2003/08/29 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/08/28 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/08/27 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/08/25 | 987 | 988 | 987 | 988 | 3,000 |
| 2003/08/22 | 987 | 987 | 987 | 987 | 1,000 |
| 2003/08/21 | 988 | 988 | 988 | 988 | 3,000 |
| 2003/08/20 | 990 | 990 | 988 | 988 | 2,000 |
| 2003/08/19 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/08/18 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/08/13 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/08/12 | 947 | 950 | 947 | 950 | 3,000 |
| 2003/08/08 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/08/07 | 945 | 950 | 945 | 945 | 11,000 |
| 2003/08/06 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/08/05 | 940 | 940 | 940 | 940 | 9,000 |
| 2003/08/04 | 944 | 945 | 940 | 940 | 4,000 |
| 2003/08/01 | 943 | 943 | 943 | 943 | 1,000 |
| 2003/07/31 | 943 | 943 | 943 | 943 | 1,000 |
| 2003/07/29 | 944 | 944 | 944 | 944 | 1,000 |
| 2003/07/28 | 941 | 945 | 940 | 945 | 5,000 |
| 2003/07/25 | 941 | 941 | 941 | 941 | 1,000 |
| 2003/07/23 | 942 | 942 | 942 | 942 | 1,000 |
| 2003/07/22 | 945 | 945 | 941 | 945 | 6,000 |
| 2003/07/16 | 945 | 949 | 945 | 949 | 3,000 |
| 2003/07/15 | 945 | 945 | 945 | 945 | 2,000 |
| 2003/07/14 | 949 | 949 | 945 | 945 | 4,000 |
| 2003/07/11 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/07/10 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/07/09 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/07/08 | 941 | 950 | 941 | 950 | 2,000 |
| 2003/07/07 | 941 | 941 | 941 | 941 | 1,000 |
| 2003/07/04 | 950 | 950 | 941 | 941 | 5,000 |
| 2003/07/03 | 950 | 950 | 950 | 950 | 5,000 |
| 2003/07/02 | 950 | 970 | 950 | 950 | 8,000 |
| 2003/06/30 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/06/27 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/06/26 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/06/25 | 945 | 945 | 945 | 945 | 2,000 |
| 2003/06/24 | 945 | 945 | 945 | 945 | 2,000 |
| 2003/06/23 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/06/20 | 945 | 945 | 945 | 945 | 3,000 |
| 2003/06/19 | 945 | 965 | 945 | 965 | 2,000 |
| 2003/06/18 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/06/17 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/06/16 | 945 | 945 | 945 | 945 | 3,000 |
| 2003/06/13 | 945 | 945 | 945 | 945 | 2,000 |
| 2003/06/12 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/06/11 | 945 | 945 | 940 | 940 | 2,000 |
| 2003/06/06 | 945 | 945 | 945 | 945 | 3,000 |
| 2003/06/04 | 944 | 945 | 944 | 945 | 3,000 |
| 2003/06/03 | 945 | 945 | 945 | 945 | 3,000 |
| 2003/06/02 | 945 | 945 | 940 | 940 | 6,000 |
| 2003/05/29 | 945 | 945 | 945 | 945 | 3,000 |
| 2003/05/28 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/05/27 | 950 | 950 | 945 | 945 | 9,000 |
| 2003/05/23 | 941 | 941 | 941 | 941 | 1,000 |
| 2003/05/22 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/05/21 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/05/20 | 940 | 940 | 940 | 940 | 2,000 |
| 2003/05/16 | 949 | 949 | 949 | 949 | 1,000 |
| 2003/05/15 | 933 | 949 | 933 | 949 | 3,000 |
| 2003/05/14 | 930 | 949 | 930 | 949 | 4,000 |
| 2003/05/13 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/05/09 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/05/08 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/05/07 | 950 | 950 | 950 | 950 | 5,000 |
| 2003/05/02 | 955 | 960 | 955 | 960 | 2,000 |
| 2003/05/01 | 940 | 950 | 940 | 950 | 2,000 |
| 2003/04/25 | 930 | 950 | 930 | 950 | 7,000 |
| 2003/04/23 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/04/22 | 930 | 960 | 930 | 960 | 5,000 |
| 2003/04/21 | 920 | 950 | 920 | 950 | 8,000 |
| 2003/04/18 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/04/17 | 920 | 920 | 920 | 920 | 2,000 |
| 2003/04/15 | 930 | 930 | 930 | 930 | 4,000 |
| 2003/04/11 | 930 | 930 | 930 | 930 | 2,000 |
| 2003/04/07 | 920 | 930 | 920 | 930 | 4,000 |
| 2003/04/04 | 911 | 911 | 911 | 911 | 1,000 |
| 2003/03/31 | 902 | 902 | 901 | 901 | 2,000 |
| 2003/03/28 | 901 | 901 | 901 | 901 | 1,000 |
| 2003/03/25 | 920 | 920 | 910 | 910 | 2,000 |
| 2003/03/24 | 901 | 919 | 901 | 919 | 5,000 |
| 2003/03/20 | 901 | 901 | 901 | 901 | 3,000 |
| 2003/03/18 | 905 | 906 | 901 | 901 | 8,000 |
| 2003/03/17 | 910 | 910 | 901 | 901 | 3,000 |
| 2003/03/14 | 910 | 910 | 910 | 910 | 3,000 |
| 2003/03/13 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/03/12 | 910 | 910 | 900 | 900 | 7,000 |
| 2003/03/10 | 900 | 910 | 900 | 910 | 2,000 |
| 2003/03/07 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/03/06 | 900 | 900 | 900 | 900 | 4,000 |
| 2003/03/05 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/03/04 | 900 | 900 | 900 | 900 | 11,000 |
| 2003/02/26 | 930 | 930 | 930 | 930 | 3,000 |
| 2003/02/25 | 910 | 910 | 900 | 900 | 6,000 |
| 2003/02/18 | 930 | 930 | 920 | 920 | 3,000 |
| 2003/02/17 | 905 | 905 | 900 | 900 | 5,000 |
| 2003/02/14 | 950 | 950 | 900 | 900 | 7,000 |
| 2003/02/12 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/02/10 | 945 | 945 | 945 | 945 | 2,000 |
| 2003/02/07 | 946 | 946 | 946 | 946 | 1,000 |
| 2003/02/05 | 948 | 948 | 948 | 948 | 1,000 |
| 2003/02/04 | 930 | 930 | 930 | 930 | 2,000 |
| 2003/01/31 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/01/28 | 950 | 950 | 940 | 940 | 2,000 |
| 2003/01/27 | 900 | 900 | 900 | 900 | 3,000 |
| 2003/01/24 | 900 | 900 | 900 | 900 | 3,000 |
| 2003/01/21 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/01/20 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/01/16 | 900 | 900 | 900 | 900 | 10,000 |
| 2003/01/15 | 900 | 900 | 900 | 900 | 8,000 |
| 2003/01/10 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/01/09 | 930 | 930 | 900 | 900 | 4,000 |
| 2003/01/08 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/01/07 | 895 | 950 | 895 | 950 | 5,000 |