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 |
|---|---|---|---|---|---|
| 2005/12/29 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 |
| 2005/12/28 | 1,007 | 1,010 | 1,001 | 1,010 | 7,000 |
| 2005/12/27 | 1,010 | 1,010 | 1,000 | 1,009 | 7,000 |
| 2005/12/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2005/12/22 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2005/12/21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2005/12/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/12/19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2005/12/15 | 1,001 | 1,001 | 995 | 995 | 4,000 |
| 2005/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/12/13 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2005/12/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2005/12/09 | 1,000 | 1,010 | 995 | 1,010 | 9,000 |
| 2005/12/08 | 1,000 | 1,005 | 1,000 | 1,000 | 4,000 |
| 2005/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/12/06 | 999 | 1,000 | 999 | 1,000 | 4,000 |
| 2005/12/05 | 980 | 999 | 980 | 997 | 14,000 |
| 2005/12/02 | 999 | 1,000 | 990 | 999 | 6,000 |
| 2005/12/01 | 992 | 992 | 992 | 992 | 1,000 |
| 2005/11/30 | 991 | 991 | 990 | 990 | 3,000 |
| 2005/11/29 | 997 | 997 | 997 | 997 | 1,000 |
| 2005/11/28 | 999 | 999 | 998 | 998 | 2,000 |
| 2005/11/25 | 997 | 998 | 997 | 998 | 10,000 |
| 2005/11/24 | 999 | 999 | 999 | 999 | 2,000 |
| 2005/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/11/21 | 1,000 | 1,010 | 1,000 | 1,003 | 6,000 |
| 2005/11/18 | 999 | 1,000 | 991 | 991 | 15,000 |
| 2005/11/16 | 998 | 998 | 998 | 998 | 1,000 |
| 2005/11/14 | 1,000 | 1,000 | 990 | 990 | 4,000 |
| 2005/11/11 | 999 | 999 | 999 | 999 | 1,000 |
| 2005/11/10 | 989 | 999 | 989 | 999 | 4,000 |
| 2005/11/09 | 987 | 995 | 985 | 995 | 12,000 |
| 2005/11/08 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/11/07 | 991 | 991 | 985 | 985 | 2,000 |
| 2005/11/04 | 998 | 998 | 998 | 998 | 4,000 |
| 2005/11/02 | 982 | 990 | 982 | 990 | 3,000 |
| 2005/11/01 | 982 | 982 | 982 | 982 | 2,000 |
| 2005/10/31 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2005/10/26 | 980 | 980 | 980 | 980 | 2,000 |
| 2005/10/25 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/10/24 | 979 | 1,000 | 979 | 1,000 | 8,000 |
| 2005/10/21 | 990 | 990 | 978 | 978 | 11,000 |
| 2005/10/19 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/10/17 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/10/14 | 997 | 997 | 997 | 997 | 1,000 |
| 2005/10/11 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/10/07 | 982 | 982 | 982 | 982 | 3,000 |
| 2005/10/06 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/10/05 | 997 | 999 | 990 | 990 | 3,000 |
| 2005/10/04 | 982 | 999 | 981 | 981 | 6,000 |
| 2005/10/03 | 981 | 981 | 981 | 981 | 1,000 |
| 2005/09/30 | 983 | 983 | 980 | 980 | 10,000 |
| 2005/09/29 | 999 | 999 | 981 | 981 | 6,000 |
| 2005/09/28 | 999 | 999 | 999 | 999 | 1,000 |
| 2005/09/27 | 1,000 | 1,000 | 980 | 981 | 3,000 |
| 2005/09/26 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 2005/09/22 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 |
| 2005/09/21 | 1,001 | 1,010 | 1,001 | 1,010 | 3,000 |
| 2005/09/20 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 2005/09/16 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2005/09/15 | 997 | 1,015 | 997 | 1,015 | 7,000 |
| 2005/09/14 | 1,009 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2005/09/13 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2005/09/12 | 1,010 | 1,010 | 1,001 | 1,001 | 3,000 |
| 2005/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/09/06 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 2005/09/05 | 995 | 995 | 995 | 995 | 4,000 |
| 2005/09/02 | 995 | 995 | 995 | 995 | 2,000 |
| 2005/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/08/30 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 2005/08/26 | 998 | 998 | 998 | 998 | 2,000 |
| 2005/08/25 | 994 | 995 | 994 | 995 | 2,000 |
| 2005/08/23 | 995 | 995 | 995 | 995 | 3,000 |
| 2005/08/22 | 988 | 988 | 988 | 988 | 4,000 |
| 2005/08/18 | 989 | 989 | 988 | 988 | 2,000 |
| 2005/08/17 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/08/16 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/08/15 | 995 | 995 | 985 | 985 | 2,000 |
| 2005/08/12 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/08/11 | 996 | 996 | 996 | 996 | 2,000 |
| 2005/08/09 | 987 | 997 | 987 | 997 | 3,000 |
| 2005/08/08 | 973 | 973 | 973 | 973 | 1,000 |
| 2005/08/05 | 988 | 988 | 988 | 988 | 1,000 |
| 2005/08/04 | 988 | 988 | 988 | 988 | 1,000 |
| 2005/08/03 | 988 | 996 | 988 | 990 | 3,000 |
| 2005/08/02 | 990 | 990 | 988 | 988 | 2,000 |
| 2005/08/01 | 990 | 990 | 990 | 990 | 9,000 |
| 2005/07/28 | 996 | 996 | 996 | 996 | 1,000 |
| 2005/07/27 | 980 | 980 | 980 | 980 | 3,000 |
| 2005/07/26 | 990 | 990 | 990 | 990 | 2,000 |
| 2005/07/25 | 990 | 990 | 990 | 990 | 3,000 |
| 2005/07/21 | 990 | 996 | 990 | 990 | 4,000 |
| 2005/07/20 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/07/19 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/07/15 | 990 | 990 | 990 | 990 | 2,000 |
| 2005/07/14 | 984 | 985 | 980 | 980 | 4,000 |
| 2005/07/13 | 980 | 984 | 973 | 984 | 5,000 |
| 2005/07/11 | 972 | 972 | 972 | 972 | 4,000 |
| 2005/07/08 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/07/07 | 979 | 979 | 975 | 975 | 2,000 |
| 2005/07/06 | 985 | 985 | 980 | 980 | 3,000 |
| 2005/07/04 | 980 | 996 | 980 | 985 | 5,000 |
| 2005/07/01 | 989 | 989 | 980 | 980 | 4,000 |
| 2005/06/30 | 989 | 989 | 989 | 989 | 1,000 |
| 2005/06/28 | 980 | 990 | 980 | 990 | 3,000 |
| 2005/06/24 | 965 | 970 | 965 | 970 | 3,000 |
| 2005/06/23 | 966 | 966 | 966 | 966 | 1,000 |
| 2005/06/21 | 970 | 970 | 965 | 970 | 5,000 |
| 2005/06/20 | 969 | 969 | 965 | 965 | 3,000 |
| 2005/06/17 | 969 | 969 | 966 | 966 | 3,000 |
| 2005/06/16 | 965 | 965 | 965 | 965 | 1,000 |
| 2005/06/14 | 965 | 966 | 956 | 966 | 3,000 |
| 2005/06/10 | 969 | 969 | 969 | 969 | 4,000 |
| 2005/06/09 | 955 | 955 | 950 | 950 | 6,000 |
| 2005/06/08 | 965 | 969 | 965 | 969 | 2,000 |
| 2005/06/07 | 965 | 965 | 965 | 965 | 1,000 |
| 2005/06/06 | 956 | 961 | 956 | 960 | 8,000 |
| 2005/06/03 | 962 | 969 | 962 | 969 | 2,000 |
| 2005/06/02 | 970 | 970 | 961 | 961 | 3,000 |
| 2005/05/31 | 978 | 978 | 970 | 970 | 4,000 |
| 2005/05/30 | 978 | 978 | 978 | 978 | 3,000 |
| 2005/05/26 | 955 | 968 | 955 | 968 | 2,000 |
| 2005/05/23 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/05/17 | 961 | 961 | 961 | 961 | 2,000 |
| 2005/05/13 | 969 | 980 | 969 | 980 | 4,000 |
| 2005/05/12 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/05/11 | 930 | 930 | 930 | 930 | 9,000 |
| 2005/05/10 | 949 | 949 | 935 | 935 | 13,000 |
| 2005/05/09 | 970 | 970 | 930 | 930 | 35,000 |
| 2005/05/02 | 985 | 985 | 980 | 980 | 15,000 |
| 2005/04/28 | 994 | 994 | 994 | 994 | 1,000 |
| 2005/04/27 | 985 | 985 | 985 | 985 | 3,000 |
| 2005/04/26 | 985 | 985 | 985 | 985 | 3,000 |
| 2005/04/25 | 985 | 986 | 985 | 985 | 10,000 |
| 2005/04/21 | 985 | 990 | 985 | 990 | 4,000 |
| 2005/04/19 | 985 | 987 | 985 | 987 | 6,000 |
| 2005/04/18 | 986 | 986 | 986 | 986 | 2,000 |
| 2005/04/15 | 995 | 995 | 995 | 995 | 3,000 |
| 2005/04/14 | 996 | 996 | 996 | 996 | 1,000 |
| 2005/04/13 | 996 | 997 | 996 | 997 | 4,000 |
| 2005/04/12 | 987 | 987 | 987 | 987 | 2,000 |
| 2005/04/11 | 987 | 987 | 987 | 987 | 2,000 |
| 2005/04/08 | 986 | 986 | 986 | 986 | 2,000 |
| 2005/04/07 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/04/06 | 997 | 998 | 997 | 998 | 3,000 |
| 2005/04/05 | 994 | 1,000 | 994 | 1,000 | 2,000 |
| 2005/04/01 | 990 | 993 | 985 | 985 | 14,000 |
| 2005/03/29 | 990 | 995 | 990 | 995 | 2,000 |
| 2005/03/28 | 980 | 1,000 | 980 | 1,000 | 5,000 |
| 2005/03/25 | 1,021 | 1,021 | 1,020 | 1,020 | 3,000 |
| 2005/03/24 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 2005/03/23 | 1,000 | 1,020 | 998 | 1,000 | 14,000 |
| 2005/03/22 | 1,000 | 1,000 | 999 | 1,000 | 5,000 |
| 2005/03/18 | 1,000 | 1,000 | 995 | 995 | 4,000 |
| 2005/03/17 | 999 | 1,000 | 998 | 1,000 | 7,000 |
| 2005/03/16 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2005/03/15 | 1,010 | 1,015 | 1,000 | 1,010 | 16,000 |
| 2005/03/14 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 2005/03/11 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 |
| 2005/03/10 | 995 | 1,005 | 995 | 997 | 10,000 |
| 2005/03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/03/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/03/07 | 991 | 999 | 991 | 995 | 5,000 |
| 2005/03/04 | 995 | 995 | 991 | 991 | 2,000 |
| 2005/03/02 | 989 | 999 | 984 | 984 | 6,000 |
| 2005/03/01 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 2005/02/28 | 999 | 1,005 | 999 | 999 | 4,000 |
| 2005/02/25 | 999 | 999 | 998 | 998 | 3,000 |
| 2005/02/24 | 981 | 981 | 981 | 981 | 2,000 |
| 2005/02/23 | 999 | 999 | 990 | 990 | 5,000 |
| 2005/02/21 | 982 | 999 | 980 | 999 | 9,000 |
| 2005/02/18 | 980 | 980 | 980 | 980 | 3,000 |
| 2005/02/17 | 981 | 981 | 981 | 981 | 1,000 |
| 2005/02/15 | 990 | 999 | 975 | 975 | 19,000 |
| 2005/02/14 | 985 | 990 | 985 | 990 | 3,000 |
| 2005/02/10 | 979 | 980 | 979 | 980 | 4,000 |
| 2005/02/09 | 980 | 980 | 970 | 970 | 3,000 |
| 2005/02/08 | 975 | 975 | 975 | 975 | 3,000 |
| 2005/02/07 | 970 | 970 | 970 | 970 | 3,000 |
| 2005/02/03 | 970 | 988 | 970 | 988 | 4,000 |
| 2005/02/01 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/01/31 | 960 | 965 | 960 | 965 | 6,000 |
| 2005/01/27 | 989 | 990 | 989 | 990 | 4,000 |
| 2005/01/25 | 951 | 960 | 951 | 960 | 3,000 |
| 2005/01/24 | 972 | 982 | 950 | 960 | 9,000 |
| 2005/01/21 | 961 | 961 | 952 | 952 | 9,000 |
| 2005/01/20 | 979 | 980 | 979 | 980 | 4,000 |
| 2005/01/19 | 980 | 980 | 950 | 950 | 19,000 |
| 2005/01/18 | 980 | 980 | 970 | 970 | 11,000 |
| 2005/01/17 | 980 | 980 | 979 | 980 | 6,000 |
| 2005/01/14 | 990 | 990 | 990 | 990 | 4,000 |
| 2005/01/12 | 979 | 990 | 979 | 990 | 6,000 |
| 2005/01/11 | 970 | 979 | 970 | 979 | 7,000 |
| 2005/01/06 | 973 | 973 | 973 | 973 | 1,000 |
| 2005/01/05 | 970 | 971 | 970 | 971 | 2,000 |
| 2005/01/04 | 970 | 970 | 970 | 970 | 3,000 |