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 |
|---|---|---|---|---|---|
| 2008/12/29 | 829 | 855 | 829 | 855 | 3,000 |
| 2008/12/26 | 850 | 850 | 810 | 810 | 6,000 |
| 2008/12/25 | 800 | 840 | 800 | 840 | 4,000 |
| 2008/12/24 | 850 | 850 | 850 | 850 | 1,000 |
| 2008/12/22 | 830 | 850 | 830 | 850 | 2,000 |
| 2008/12/19 | 823 | 823 | 823 | 823 | 6,000 |
| 2008/12/18 | 854 | 854 | 850 | 850 | 2,000 |
| 2008/12/17 | 830 | 830 | 830 | 830 | 1,000 |
| 2008/12/15 | 850 | 850 | 840 | 840 | 6,000 |
| 2008/12/12 | 852 | 852 | 852 | 852 | 1,000 |
| 2008/12/11 | 865 | 865 | 865 | 865 | 1,000 |
| 2008/12/10 | 850 | 850 | 850 | 850 | 1,000 |
| 2008/12/09 | 855 | 855 | 850 | 850 | 2,000 |
| 2008/12/08 | 855 | 855 | 855 | 855 | 1,000 |
| 2008/12/05 | 855 | 855 | 855 | 855 | 1,000 |
| 2008/12/04 | 853 | 853 | 853 | 853 | 1,000 |
| 2008/12/02 | 855 | 855 | 850 | 850 | 6,000 |
| 2008/12/01 | 855 | 855 | 855 | 855 | 10,000 |
| 2008/11/28 | 879 | 879 | 879 | 879 | 1,000 |
| 2008/11/27 | 879 | 879 | 879 | 879 | 1,000 |
| 2008/11/26 | 860 | 860 | 855 | 855 | 3,000 |
| 2008/11/25 | 871 | 880 | 870 | 870 | 8,000 |
| 2008/11/21 | 889 | 889 | 880 | 880 | 3,000 |
| 2008/11/20 | 890 | 890 | 890 | 890 | 9,000 |
| 2008/11/19 | 871 | 871 | 870 | 870 | 5,000 |
| 2008/11/18 | 880 | 880 | 880 | 880 | 2,000 |
| 2008/11/17 | 870 | 870 | 870 | 870 | 1,000 |
| 2008/11/13 | 865 | 890 | 860 | 861 | 5,000 |
| 2008/11/11 | 890 | 890 | 890 | 890 | 1,000 |
| 2008/11/10 | 880 | 880 | 880 | 880 | 3,000 |
| 2008/11/07 | 861 | 871 | 861 | 871 | 3,000 |
| 2008/11/06 | 875 | 875 | 871 | 871 | 2,000 |
| 2008/11/05 | 871 | 881 | 871 | 875 | 3,000 |
| 2008/11/04 | 870 | 870 | 860 | 860 | 4,000 |
| 2008/10/31 | 920 | 920 | 900 | 900 | 2,000 |
| 2008/10/30 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/10/29 | 900 | 950 | 900 | 950 | 16,000 |
| 2008/10/28 | 880 | 880 | 850 | 850 | 10,000 |
| 2008/10/23 | 900 | 900 | 880 | 880 | 3,000 |
| 2008/10/21 | 920 | 920 | 920 | 920 | 4,000 |
| 2008/10/20 | 890 | 890 | 890 | 890 | 1,000 |
| 2008/10/17 | 890 | 890 | 890 | 890 | 1,000 |
| 2008/10/16 | 891 | 891 | 890 | 890 | 2,000 |
| 2008/10/14 | 890 | 890 | 890 | 890 | 1,000 |
| 2008/10/10 | 850 | 850 | 820 | 820 | 2,000 |
| 2008/10/09 | 860 | 860 | 860 | 860 | 1,000 |
| 2008/10/08 | 880 | 880 | 870 | 870 | 8,000 |
| 2008/10/07 | 880 | 880 | 870 | 870 | 3,000 |
| 2008/10/06 | 890 | 890 | 880 | 890 | 7,000 |
| 2008/10/03 | 900 | 905 | 890 | 890 | 8,000 |
| 2008/10/02 | 910 | 910 | 905 | 905 | 4,000 |
| 2008/09/30 | 930 | 930 | 930 | 930 | 2,000 |
| 2008/09/26 | 945 | 945 | 945 | 945 | 3,000 |
| 2008/09/25 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/09/24 | 950 | 970 | 950 | 950 | 9,000 |
| 2008/09/22 | 950 | 950 | 950 | 950 | 2,000 |
| 2008/09/19 | 931 | 945 | 931 | 945 | 2,000 |
| 2008/09/18 | 950 | 950 | 950 | 950 | 4,000 |
| 2008/09/16 | 950 | 950 | 950 | 950 | 3,000 |
| 2008/09/12 | 970 | 970 | 970 | 970 | 1,000 |
| 2008/09/11 | 955 | 955 | 950 | 950 | 3,000 |
| 2008/09/10 | 970 | 970 | 970 | 970 | 1,000 |
| 2008/09/09 | 955 | 975 | 955 | 975 | 2,000 |
| 2008/09/05 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/09/04 | 965 | 965 | 960 | 960 | 2,000 |
| 2008/09/03 | 966 | 966 | 966 | 966 | 4,000 |
| 2008/09/02 | 966 | 966 | 966 | 966 | 1,000 |
| 2008/08/28 | 975 | 975 | 966 | 966 | 4,000 |
| 2008/08/27 | 971 | 971 | 971 | 971 | 4,000 |
| 2008/08/22 | 971 | 971 | 965 | 965 | 3,000 |
| 2008/08/21 | 975 | 975 | 975 | 975 | 4,000 |
| 2008/08/20 | 975 | 975 | 975 | 975 | 2,000 |
| 2008/08/19 | 975 | 975 | 975 | 975 | 1,000 |
| 2008/08/18 | 980 | 980 | 980 | 980 | 2,000 |
| 2008/08/14 | 980 | 990 | 980 | 990 | 4,000 |
| 2008/08/13 | 974 | 980 | 974 | 980 | 2,000 |
| 2008/08/12 | 974 | 974 | 974 | 974 | 1,000 |
| 2008/08/11 | 980 | 980 | 973 | 973 | 5,000 |
| 2008/08/08 | 975 | 975 | 972 | 972 | 9,000 |
| 2008/08/07 | 980 | 980 | 980 | 980 | 2,000 |
| 2008/08/05 | 980 | 980 | 980 | 980 | 1,000 |
| 2008/08/01 | 981 | 982 | 981 | 982 | 3,000 |
| 2008/07/30 | 977 | 977 | 971 | 971 | 3,000 |
| 2008/07/28 | 984 | 984 | 982 | 983 | 5,000 |
| 2008/07/24 | 977 | 987 | 977 | 987 | 2,000 |
| 2008/07/23 | 980 | 983 | 973 | 983 | 3,000 |
| 2008/07/22 | 990 | 990 | 980 | 980 | 4,000 |
| 2008/07/18 | 980 | 980 | 980 | 980 | 1,000 |
| 2008/07/16 | 985 | 985 | 975 | 975 | 11,000 |
| 2008/07/15 | 980 | 990 | 980 | 990 | 3,000 |
| 2008/07/11 | 988 | 988 | 988 | 988 | 1,000 |
| 2008/07/10 | 975 | 985 | 975 | 985 | 2,000 |
| 2008/07/09 | 980 | 980 | 975 | 975 | 4,000 |
| 2008/07/03 | 980 | 990 | 980 | 980 | 3,000 |
| 2008/07/01 | 981 | 981 | 981 | 981 | 1,000 |
| 2008/06/30 | 1,080 | 1,080 | 981 | 981 | 12,000 |
| 2008/06/26 | 971 | 980 | 971 | 980 | 5,000 |
| 2008/06/25 | 975 | 975 | 975 | 975 | 1,000 |
| 2008/06/24 | 981 | 985 | 981 | 985 | 4,000 |
| 2008/06/23 | 981 | 981 | 981 | 981 | 1,000 |
| 2008/06/20 | 985 | 985 | 985 | 985 | 1,000 |
| 2008/06/19 | 994 | 994 | 994 | 994 | 1,000 |
| 2008/06/17 | 980 | 990 | 980 | 990 | 4,000 |
| 2008/06/16 | 981 | 981 | 981 | 981 | 6,000 |
| 2008/06/12 | 985 | 994 | 985 | 994 | 2,000 |
| 2008/06/11 | 982 | 982 | 982 | 982 | 3,000 |
| 2008/06/10 | 991 | 991 | 991 | 991 | 1,000 |
| 2008/06/09 | 991 | 991 | 991 | 991 | 1,000 |
| 2008/06/05 | 982 | 991 | 982 | 991 | 6,000 |
| 2008/06/03 | 990 | 990 | 975 | 975 | 3,000 |
| 2008/05/29 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2008/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008/05/26 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 |
| 2008/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2008/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 2008/05/19 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2008/05/13 | 985 | 985 | 985 | 985 | 1,000 |
| 2008/05/12 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/05/09 | 995 | 995 | 995 | 995 | 3,000 |
| 2008/05/08 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/05/07 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/05/02 | 985 | 985 | 985 | 985 | 1,000 |
| 2008/05/01 | 980 | 985 | 980 | 985 | 2,000 |
| 2008/04/30 | 985 | 985 | 985 | 985 | 1,000 |
| 2008/04/28 | 990 | 990 | 985 | 985 | 5,000 |
| 2008/04/25 | 985 | 985 | 985 | 985 | 2,000 |
| 2008/04/24 | 990 | 990 | 990 | 990 | 2,000 |
| 2008/04/22 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/04/21 | 1,039 | 1,039 | 999 | 999 | 4,000 |
| 2008/04/18 | 985 | 985 | 985 | 985 | 3,000 |
| 2008/04/16 | 986 | 986 | 985 | 985 | 4,000 |
| 2008/04/14 | 985 | 985 | 985 | 985 | 1,000 |
| 2008/04/09 | 995 | 995 | 985 | 985 | 2,000 |
| 2008/04/08 | 993 | 993 | 993 | 993 | 2,000 |
| 2008/04/03 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2008/04/01 | 977 | 994 | 977 | 994 | 4,000 |
| 2008/03/25 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 |
| 2008/03/24 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 |
| 2008/03/21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2008/03/18 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2008/03/17 | 995 | 1,010 | 995 | 1,010 | 3,000 |
| 2008/03/14 | 1,200 | 1,200 | 1,010 | 1,010 | 6,000 |
| 2008/03/13 | 1,000 | 1,015 | 996 | 1,000 | 4,000 |
| 2008/03/12 | 1,000 | 1,000 | 997 | 1,000 | 6,000 |
| 2008/03/11 | 997 | 997 | 996 | 996 | 3,000 |
| 2008/03/10 | 998 | 998 | 995 | 995 | 2,000 |
| 2008/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2008/03/06 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 2008/03/05 | 1,000 | 1,000 | 998 | 998 | 4,000 |
| 2008/03/04 | 998 | 998 | 998 | 998 | 1,000 |
| 2008/03/03 | 996 | 996 | 996 | 996 | 2,000 |
| 2008/02/29 | 988 | 998 | 988 | 998 | 2,000 |
| 2008/02/28 | 997 | 997 | 987 | 987 | 2,000 |
| 2008/02/26 | 990 | 998 | 990 | 990 | 17,000 |
| 2008/02/25 | 998 | 999 | 993 | 993 | 4,000 |
| 2008/02/22 | 997 | 997 | 997 | 997 | 1,000 |
| 2008/02/21 | 995 | 998 | 995 | 998 | 2,000 |
| 2008/02/19 | 990 | 990 | 990 | 990 | 2,000 |
| 2008/02/18 | 981 | 998 | 981 | 998 | 2,000 |
| 2008/02/15 | 990 | 1,000 | 970 | 1,000 | 11,000 |
| 2008/02/14 | 1,000 | 1,000 | 995 | 995 | 6,000 |
| 2008/02/13 | 995 | 995 | 991 | 991 | 4,000 |
| 2008/02/12 | 995 | 995 | 995 | 995 | 3,000 |
| 2008/02/08 | 995 | 998 | 992 | 998 | 5,000 |
| 2008/02/07 | 999 | 999 | 995 | 995 | 2,000 |
| 2008/02/06 | 993 | 995 | 993 | 995 | 3,000 |
| 2008/02/05 | 1,000 | 1,000 | 991 | 991 | 6,000 |
| 2008/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/01/31 | 998 | 999 | 991 | 999 | 4,000 |
| 2008/01/30 | 998 | 998 | 998 | 998 | 1,000 |
| 2008/01/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008/01/28 | 1,000 | 1,000 | 990 | 998 | 5,000 |
| 2008/01/24 | 983 | 1,000 | 983 | 1,000 | 4,000 |
| 2008/01/23 | 990 | 1,000 | 983 | 1,000 | 15,000 |
| 2008/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2008/01/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/01/17 | 995 | 995 | 990 | 990 | 3,000 |
| 2008/01/15 | 994 | 1,000 | 990 | 1,000 | 8,000 |
| 2008/01/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/01/10 | 995 | 1,000 | 995 | 1,000 | 3,000 |
| 2008/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/01/07 | 996 | 996 | 995 | 995 | 2,000 |
| 2008/01/04 | 999 | 999 | 999 | 999 | 4,000 |