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 |
|---|---|---|---|---|---|
| 2007/12/25 | 1,000 | 1,000 | 996 | 999 | 4,000 |
| 2007/12/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2007/12/20 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 |
| 2007/12/19 | 1,000 | 1,019 | 1,000 | 1,019 | 3,000 |
| 2007/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/12/17 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 2007/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007/12/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2007/12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007/12/05 | 999 | 999 | 990 | 990 | 4,000 |
| 2007/12/04 | 995 | 995 | 995 | 995 | 1,000 |
| 2007/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/11/29 | 995 | 995 | 990 | 990 | 3,000 |
| 2007/11/28 | 991 | 1,000 | 991 | 1,000 | 5,000 |
| 2007/11/27 | 990 | 990 | 990 | 990 | 3,000 |
| 2007/11/26 | 986 | 990 | 981 | 990 | 4,000 |
| 2007/11/22 | 998 | 998 | 990 | 990 | 5,000 |
| 2007/11/21 | 990 | 995 | 990 | 995 | 4,000 |
| 2007/11/20 | 990 | 995 | 990 | 995 | 3,000 |
| 2007/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2007/11/14 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2007/11/13 | 982 | 999 | 981 | 999 | 4,000 |
| 2007/11/12 | 1,000 | 1,000 | 982 | 982 | 5,000 |
| 2007/11/08 | 1,010 | 1,027 | 1,010 | 1,027 | 8,000 |
| 2007/11/06 | 1,028 | 1,028 | 1,010 | 1,010 | 5,000 |
| 2007/11/05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2007/11/02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/11/01 | 1,011 | 1,012 | 1,011 | 1,011 | 4,000 |
| 2007/10/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/10/30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2007/10/29 | 1,005 | 1,019 | 1,005 | 1,019 | 4,000 |
| 2007/10/26 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 |
| 2007/10/25 | 993 | 1,017 | 993 | 1,017 | 5,000 |
| 2007/10/24 | 1,000 | 1,025 | 1,000 | 1,000 | 9,000 |
| 2007/10/23 | 983 | 1,000 | 980 | 1,000 | 9,000 |
| 2007/10/22 | 1,015 | 1,015 | 950 | 1,000 | 27,000 |
| 2007/10/19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2007/10/18 | 1,030 | 1,046 | 1,030 | 1,046 | 4,000 |
| 2007/10/16 | 1,048 | 1,048 | 1,048 | 1,048 | 2,000 |
| 2007/10/15 | 1,035 | 1,040 | 1,031 | 1,031 | 4,000 |
| 2007/10/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/10/11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/10/09 | 1,035 | 1,044 | 1,035 | 1,044 | 3,000 |
| 2007/10/04 | 1,034 | 1,040 | 1,034 | 1,040 | 2,000 |
| 2007/10/03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2007/10/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/10/01 | 1,020 | 1,022 | 1,020 | 1,022 | 4,000 |
| 2007/09/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/09/25 | 1,041 | 1,041 | 1,041 | 1,041 | 3,000 |
| 2007/09/21 | 1,041 | 1,059 | 1,041 | 1,059 | 5,000 |
| 2007/09/20 | 1,058 | 1,059 | 1,058 | 1,059 | 5,000 |
| 2007/09/19 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2007/09/18 | 1,041 | 1,050 | 1,040 | 1,040 | 11,000 |
| 2007/09/14 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2007/09/13 | 1,060 | 1,060 | 1,041 | 1,041 | 5,000 |
| 2007/09/12 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2007/09/11 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 |
| 2007/09/10 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2007/09/07 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2007/09/06 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2007/09/04 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 |
| 2007/09/03 | 1,046 | 1,055 | 1,040 | 1,040 | 5,000 |
| 2007/08/30 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 |
| 2007/08/29 | 1,059 | 1,059 | 1,055 | 1,055 | 2,000 |
| 2007/08/28 | 1,059 | 1,059 | 1,059 | 1,059 | 3,000 |
| 2007/08/27 | 1,049 | 1,050 | 1,036 | 1,036 | 5,000 |
| 2007/08/24 | 1,030 | 1,049 | 1,030 | 1,049 | 6,000 |
| 2007/08/22 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 2007/08/21 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 2007/08/20 | 1,050 | 1,050 | 1,042 | 1,042 | 7,000 |
| 2007/08/17 | 1,050 | 1,055 | 1,050 | 1,055 | 5,000 |
| 2007/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/08/14 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2007/08/13 | 1,041 | 1,041 | 1,041 | 1,041 | 3,000 |
| 2007/08/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/08/08 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 2007/08/07 | 1,041 | 1,060 | 1,041 | 1,060 | 7,000 |
| 2007/08/06 | 1,041 | 1,041 | 1,041 | 1,041 | 3,000 |
| 2007/08/01 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 |
| 2007/07/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/07/30 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 |
| 2007/07/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/07/25 | 1,060 | 1,060 | 1,054 | 1,054 | 4,000 |
| 2007/07/24 | 1,058 | 1,058 | 1,055 | 1,055 | 2,000 |
| 2007/07/20 | 1,055 | 1,055 | 1,054 | 1,054 | 2,000 |
| 2007/07/19 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 |
| 2007/07/18 | 1,060 | 1,069 | 1,060 | 1,069 | 4,000 |
| 2007/07/17 | 1,059 | 1,060 | 1,059 | 1,060 | 4,000 |
| 2007/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/07/11 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2007/07/10 | 1,041 | 1,050 | 1,041 | 1,050 | 4,000 |
| 2007/07/09 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 |
| 2007/07/05 | 1,057 | 1,057 | 1,047 | 1,047 | 4,000 |
| 2007/07/04 | 1,043 | 1,045 | 1,043 | 1,045 | 4,000 |
| 2007/07/02 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2007/06/29 | 1,061 | 1,061 | 1,060 | 1,060 | 2,000 |
| 2007/06/28 | 1,040 | 1,055 | 1,040 | 1,055 | 6,000 |
| 2007/06/27 | 1,060 | 1,075 | 1,041 | 1,060 | 6,000 |
| 2007/06/22 | 1,055 | 1,065 | 1,055 | 1,065 | 2,000 |
| 2007/06/21 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2007/06/20 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 2007/06/18 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 2007/06/15 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 |
| 2007/06/14 | 1,060 | 1,060 | 1,055 | 1,055 | 4,000 |
| 2007/06/13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/06/11 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2007/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/06/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/06/06 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 |
| 2007/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/06/01 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 |
| 2007/05/30 | 1,067 | 1,068 | 1,055 | 1,055 | 3,000 |
| 2007/05/29 | 1,060 | 1,069 | 1,060 | 1,069 | 2,000 |
| 2007/05/28 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2007/05/25 | 1,060 | 1,060 | 1,060 | 1,060 | 18,000 |
| 2007/05/24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2007/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/05/22 | 1,060 | 1,067 | 1,060 | 1,067 | 2,000 |
| 2007/05/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/05/16 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 2007/05/15 | 1,042 | 1,050 | 1,042 | 1,050 | 2,000 |
| 2007/05/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/05/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/05/10 | 1,069 | 1,069 | 1,050 | 1,050 | 2,000 |
| 2007/05/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/05/07 | 1,045 | 1,047 | 1,045 | 1,047 | 2,000 |
| 2007/05/02 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2007/04/27 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2007/04/26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2007/04/25 | 1,055 | 1,055 | 1,050 | 1,050 | 2,000 |
| 2007/04/24 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2007/04/20 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 2007/04/19 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2007/04/18 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 |
| 2007/04/17 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2007/04/16 | 1,064 | 1,064 | 1,050 | 1,064 | 6,000 |
| 2007/04/13 | 1,051 | 1,069 | 1,050 | 1,050 | 8,000 |
| 2007/04/11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2007/04/10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2007/04/06 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2007/04/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/04/04 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 2007/04/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/03/30 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 2007/03/29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2007/03/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/03/27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2007/03/26 | 1,075 | 1,086 | 1,065 | 1,086 | 12,000 |
| 2007/03/23 | 1,090 | 1,090 | 1,071 | 1,087 | 8,000 |
| 2007/03/22 | 1,096 | 1,096 | 1,080 | 1,095 | 6,000 |
| 2007/03/20 | 1,098 | 1,099 | 1,090 | 1,090 | 4,000 |
| 2007/03/19 | 1,079 | 1,098 | 1,079 | 1,098 | 8,000 |
| 2007/03/16 | 1,080 | 1,080 | 1,065 | 1,065 | 6,000 |
| 2007/03/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2007/03/13 | 1,090 | 1,096 | 1,090 | 1,096 | 8,000 |
| 2007/03/12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2007/03/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2007/03/08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2007/03/07 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2007/03/06 | 1,078 | 1,080 | 1,060 | 1,064 | 14,000 |
| 2007/03/05 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2007/03/01 | 1,062 | 1,084 | 1,062 | 1,082 | 6,000 |
| 2007/02/28 | 1,070 | 1,070 | 1,065 | 1,065 | 2,000 |
| 2007/02/27 | 1,070 | 1,080 | 1,062 | 1,080 | 3,000 |
| 2007/02/23 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2007/02/20 | 1,056 | 1,060 | 1,056 | 1,060 | 6,000 |
| 2007/02/19 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 2007/02/16 | 1,059 | 1,068 | 1,059 | 1,068 | 3,000 |
| 2007/02/15 | 1,060 | 1,060 | 1,058 | 1,060 | 5,000 |
| 2007/02/14 | 1,043 | 1,059 | 1,043 | 1,059 | 3,000 |
| 2007/02/13 | 1,050 | 1,060 | 1,041 | 1,059 | 8,000 |
| 2007/02/09 | 1,055 | 1,055 | 1,050 | 1,050 | 3,000 |
| 2007/02/08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2007/02/07 | 1,055 | 1,059 | 1,055 | 1,059 | 2,000 |
| 2007/02/06 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2007/02/05 | 1,055 | 1,055 | 1,055 | 1,055 | 3,000 |
| 2007/02/02 | 1,059 | 1,059 | 1,043 | 1,050 | 5,000 |
| 2007/02/01 | 1,043 | 1,050 | 1,043 | 1,050 | 5,000 |
| 2007/01/31 | 1,049 | 1,050 | 1,049 | 1,050 | 4,000 |
| 2007/01/30 | 1,049 | 1,049 | 1,049 | 1,049 | 3,000 |
| 2007/01/29 | 1,049 | 1,049 | 1,049 | 1,049 | 3,000 |
| 2007/01/25 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 |
| 2007/01/24 | 1,061 | 1,065 | 1,040 | 1,040 | 6,000 |
| 2007/01/23 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 2007/01/22 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 |
| 2007/01/19 | 1,043 | 1,044 | 1,043 | 1,044 | 2,000 |
| 2007/01/18 | 1,033 | 1,040 | 1,033 | 1,040 | 2,000 |
| 2007/01/17 | 1,049 | 1,049 | 1,030 | 1,030 | 12,000 |
| 2007/01/16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2007/01/15 | 1,026 | 1,050 | 1,025 | 1,050 | 8,000 |
| 2007/01/12 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 2007/01/11 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2007/01/10 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 2007/01/05 | 1,060 | 1,060 | 1,055 | 1,055 | 2,000 |