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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2006/12/26 | 1,068 | 1,068 | 1,068 | 1,068 | 2,000 |
| 2006/12/25 | 1,069 | 1,069 | 1,055 | 1,055 | 10,000 |
| 2006/12/22 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 |
| 2006/12/21 | 1,069 | 1,069 | 1,057 | 1,057 | 2,000 |
| 2006/12/20 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2006/12/19 | 1,069 | 1,069 | 1,060 | 1,060 | 3,000 |
| 2006/12/18 | 1,065 | 1,069 | 1,065 | 1,069 | 3,000 |
| 2006/12/14 | 1,068 | 1,069 | 1,068 | 1,069 | 2,000 |
| 2006/12/13 | 1,056 | 1,056 | 1,055 | 1,055 | 2,000 |
| 2006/12/12 | 1,055 | 1,069 | 1,055 | 1,069 | 2,000 |
| 2006/12/11 | 1,069 | 1,069 | 1,060 | 1,060 | 3,000 |
| 2006/12/08 | 1,070 | 1,070 | 1,055 | 1,055 | 3,000 |
| 2006/12/07 | 1,069 | 1,069 | 1,069 | 1,069 | 3,000 |
| 2006/12/06 | 1,069 | 1,069 | 1,056 | 1,056 | 3,000 |
| 2006/12/05 | 1,060 | 1,060 | 1,055 | 1,055 | 3,000 |
| 2006/12/04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/12/01 | 1,052 | 1,060 | 1,033 | 1,060 | 18,000 |
| 2006/11/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2006/11/28 | 1,060 | 1,064 | 1,060 | 1,064 | 2,000 |
| 2006/11/22 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 |
| 2006/11/21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2006/11/20 | 1,049 | 1,049 | 1,035 | 1,035 | 2,000 |
| 2006/11/17 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2006/11/15 | 1,040 | 1,049 | 1,035 | 1,049 | 5,000 |
| 2006/11/14 | 1,033 | 1,049 | 1,033 | 1,049 | 2,000 |
| 2006/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/11/10 | 1,049 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2006/11/09 | 1,044 | 1,050 | 1,041 | 1,050 | 5,000 |
| 2006/11/08 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 |
| 2006/11/07 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2006/11/06 | 1,049 | 1,049 | 1,049 | 1,049 | 9,000 |
| 2006/11/02 | 1,042 | 1,050 | 1,042 | 1,050 | 2,000 |
| 2006/11/01 | 1,038 | 1,038 | 1,038 | 1,038 | 2,000 |
| 2006/10/31 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2006/10/30 | 1,054 | 1,054 | 1,050 | 1,050 | 3,000 |
| 2006/10/27 | 1,051 | 1,055 | 1,050 | 1,055 | 5,000 |
| 2006/10/26 | 1,049 | 1,050 | 1,049 | 1,050 | 7,000 |
| 2006/10/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/10/24 | 1,031 | 1,051 | 1,031 | 1,051 | 4,000 |
| 2006/10/23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/10/20 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 |
| 2006/10/18 | 1,034 | 1,036 | 1,034 | 1,036 | 2,000 |
| 2006/10/17 | 1,060 | 1,060 | 1,032 | 1,032 | 5,000 |
| 2006/10/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/10/13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 2006/10/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/10/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/10/05 | 1,040 | 1,040 | 1,031 | 1,032 | 3,000 |
| 2006/10/04 | 1,068 | 1,068 | 1,031 | 1,047 | 16,000 |
| 2006/10/02 | 1,050 | 1,069 | 1,050 | 1,068 | 3,000 |
| 2006/09/29 | 1,070 | 1,070 | 1,042 | 1,042 | 6,000 |
| 2006/09/28 | 1,050 | 1,050 | 1,041 | 1,041 | 3,000 |
| 2006/09/27 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 |
| 2006/09/26 | 1,080 | 1,080 | 1,065 | 1,070 | 4,000 |
| 2006/09/25 | 1,090 | 1,099 | 1,071 | 1,099 | 10,000 |
| 2006/09/22 | 1,070 | 1,090 | 1,065 | 1,090 | 9,000 |
| 2006/09/21 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 2006/09/20 | 1,063 | 1,069 | 1,060 | 1,069 | 3,000 |
| 2006/09/19 | 1,079 | 1,090 | 1,060 | 1,080 | 14,000 |
| 2006/09/15 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 |
| 2006/09/14 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2006/09/13 | 1,059 | 1,059 | 1,051 | 1,051 | 2,000 |
| 2006/09/12 | 1,065 | 1,065 | 1,052 | 1,064 | 7,000 |
| 2006/09/11 | 1,050 | 1,065 | 1,050 | 1,065 | 2,000 |
| 2006/09/08 | 1,050 | 1,057 | 1,050 | 1,057 | 2,000 |
| 2006/09/07 | 1,035 | 1,035 | 1,035 | 1,035 | 9,000 |
| 2006/09/06 | 1,041 | 1,041 | 1,041 | 1,041 | 9,000 |
| 2006/09/05 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2006/09/01 | 1,050 | 1,063 | 1,050 | 1,052 | 18,000 |
| 2006/08/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/08/30 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 |
| 2006/08/29 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2006/08/25 | 1,055 | 1,075 | 1,055 | 1,056 | 6,000 |
| 2006/08/24 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 |
| 2006/08/23 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 |
| 2006/08/22 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 |
| 2006/08/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/08/17 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2006/08/14 | 1,060 | 1,060 | 1,041 | 1,041 | 3,000 |
| 2006/08/09 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 2006/08/08 | 1,042 | 1,060 | 1,040 | 1,060 | 3,000 |
| 2006/08/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/08/04 | 1,070 | 1,070 | 1,031 | 1,069 | 4,000 |
| 2006/08/03 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 |
| 2006/08/01 | 1,030 | 1,049 | 1,022 | 1,049 | 5,000 |
| 2006/07/31 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2006/07/28 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2006/07/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/07/24 | 1,041 | 1,061 | 1,041 | 1,061 | 4,000 |
| 2006/07/21 | 1,030 | 1,030 | 1,015 | 1,021 | 5,000 |
| 2006/07/20 | 1,050 | 1,069 | 1,050 | 1,050 | 4,000 |
| 2006/07/19 | 1,040 | 1,040 | 1,000 | 1,010 | 16,000 |
| 2006/07/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/07/14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2006/07/12 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 2006/07/11 | 1,031 | 1,034 | 1,031 | 1,034 | 2,000 |
| 2006/07/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2006/07/05 | 1,041 | 1,080 | 1,041 | 1,080 | 4,000 |
| 2006/07/04 | 1,050 | 1,080 | 1,050 | 1,079 | 5,000 |
| 2006/07/03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2006/06/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/06/26 | 1,060 | 1,070 | 1,044 | 1,070 | 4,000 |
| 2006/06/23 | 1,050 | 1,076 | 1,050 | 1,076 | 2,000 |
| 2006/06/20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/06/19 | 1,041 | 1,041 | 1,040 | 1,040 | 10,000 |
| 2006/06/16 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 |
| 2006/06/15 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
| 2006/06/14 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
| 2006/06/13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2006/06/12 | 1,040 | 1,044 | 1,001 | 1,044 | 5,000 |
| 2006/06/09 | 1,014 | 1,014 | 1,014 | 1,014 | 3,000 |
| 2006/06/08 | 1,020 | 1,080 | 1,020 | 1,080 | 11,000 |
| 2006/06/07 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2006/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/06/05 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 |
| 2006/06/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/06/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/05/31 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2006/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/05/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/05/26 | 1,035 | 1,050 | 1,031 | 1,050 | 4,000 |
| 2006/05/25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/05/23 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 2006/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/05/18 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 2006/05/17 | 1,090 | 1,090 | 1,050 | 1,050 | 13,000 |
| 2006/05/16 | 1,050 | 1,090 | 1,050 | 1,052 | 11,000 |
| 2006/05/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/05/12 | 1,051 | 1,055 | 1,050 | 1,050 | 7,000 |
| 2006/05/11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2006/05/09 | 1,095 | 1,096 | 1,095 | 1,096 | 2,000 |
| 2006/05/08 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 |
| 2006/05/02 | 1,050 | 1,073 | 1,050 | 1,073 | 4,000 |
| 2006/05/01 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2006/04/28 | 1,097 | 1,097 | 1,094 | 1,094 | 2,000 |
| 2006/04/25 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2006/04/24 | 1,100 | 1,100 | 1,030 | 1,030 | 5,000 |
| 2006/04/21 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 |
| 2006/04/19 | 1,040 | 1,040 | 1,035 | 1,035 | 10,000 |
| 2006/04/18 | 1,100 | 1,100 | 1,040 | 1,040 | 7,000 |
| 2006/04/17 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 2006/04/14 | 1,061 | 1,061 | 1,060 | 1,060 | 2,000 |
| 2006/04/12 | 1,060 | 1,100 | 1,060 | 1,060 | 5,000 |
| 2006/04/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/04/06 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2006/04/05 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 |
| 2006/04/04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/04/03 | 1,085 | 1,085 | 1,085 | 1,085 | 4,000 |
| 2006/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2006/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/03/28 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 |
| 2006/03/27 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 |
| 2006/03/24 | 1,101 | 1,147 | 1,100 | 1,140 | 11,000 |
| 2006/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2006/03/22 | 1,150 | 1,200 | 1,150 | 1,200 | 6,000 |
| 2006/03/20 | 1,100 | 1,150 | 1,090 | 1,150 | 13,000 |
| 2006/03/17 | 1,101 | 1,140 | 1,090 | 1,130 | 8,000 |
| 2006/03/16 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 2006/03/15 | 1,099 | 1,100 | 1,099 | 1,100 | 3,000 |
| 2006/03/14 | 1,099 | 1,100 | 1,081 | 1,100 | 8,000 |
| 2006/03/13 | 1,099 | 1,102 | 1,081 | 1,102 | 11,000 |
| 2006/03/10 | 1,099 | 1,099 | 1,099 | 1,099 | 5,000 |
| 2006/03/09 | 1,098 | 1,099 | 1,098 | 1,099 | 4,000 |
| 2006/03/08 | 1,099 | 1,099 | 1,099 | 1,099 | 3,000 |
| 2006/03/07 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 |
| 2006/03/06 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2006/03/03 | 1,099 | 1,100 | 1,081 | 1,100 | 9,000 |
| 2006/03/02 | 1,098 | 1,099 | 1,098 | 1,099 | 2,000 |
| 2006/03/01 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 |
| 2006/02/28 | 1,099 | 1,099 | 1,099 | 1,099 | 5,000 |
| 2006/02/27 | 1,100 | 1,100 | 1,099 | 1,099 | 8,000 |
| 2006/02/24 | 1,099 | 1,100 | 1,099 | 1,100 | 3,000 |
| 2006/02/23 | 1,098 | 1,100 | 1,098 | 1,100 | 3,000 |
| 2006/02/22 | 1,098 | 1,098 | 1,098 | 1,098 | 2,000 |
| 2006/02/21 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2006/02/17 | 1,090 | 1,098 | 1,090 | 1,098 | 4,000 |
| 2006/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2006/02/13 | 1,099 | 1,099 | 1,050 | 1,099 | 13,000 |
| 2006/02/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/02/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/02/06 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2006/02/03 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
| 2006/02/02 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 2006/01/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/01/27 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 2006/01/26 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2006/01/25 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 2006/01/24 | 1,049 | 1,049 | 1,010 | 1,030 | 3,000 |
| 2006/01/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/01/20 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2006/01/19 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 2006/01/18 | 1,040 | 1,050 | 1,030 | 1,030 | 7,000 |
| 2006/01/17 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 2006/01/16 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 2006/01/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/01/12 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 2006/01/11 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 |
| 2006/01/10 | 1,017 | 1,020 | 1,008 | 1,010 | 14,000 |
| 2006/01/06 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2006/01/04 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |