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 |
|---|---|---|---|---|---|
| 2009/12/30 | 610 | 630 | 610 | 630 | 3,000 |
| 2009/12/29 | 610 | 620 | 610 | 620 | 12,000 |
| 2009/12/25 | 595 | 597 | 592 | 597 | 7,000 |
| 2009/12/24 | 600 | 607 | 592 | 600 | 9,000 |
| 2009/12/22 | 590 | 590 | 590 | 590 | 2,000 |
| 2009/12/21 | 610 | 610 | 600 | 600 | 3,000 |
| 2009/12/18 | 619 | 630 | 610 | 610 | 4,000 |
| 2009/12/17 | 590 | 620 | 590 | 620 | 7,000 |
| 2009/12/16 | 580 | 590 | 580 | 590 | 4,000 |
| 2009/12/15 | 575 | 580 | 575 | 580 | 3,000 |
| 2009/12/14 | 570 | 580 | 565 | 580 | 6,000 |
| 2009/12/11 | 620 | 620 | 580 | 580 | 17,000 |
| 2009/12/10 | 638 | 638 | 610 | 610 | 8,000 |
| 2009/12/07 | 621 | 621 | 621 | 621 | 1,000 |
| 2009/12/04 | 630 | 630 | 630 | 630 | 1,000 |
| 2009/12/03 | 649 | 650 | 630 | 648 | 14,000 |
| 2009/12/01 | 630 | 630 | 630 | 630 | 3,000 |
| 2009/11/30 | 620 | 620 | 620 | 620 | 2,000 |
| 2009/11/27 | 620 | 620 | 620 | 620 | 1,000 |
| 2009/11/26 | 601 | 620 | 601 | 620 | 2,000 |
| 2009/11/25 | 590 | 630 | 580 | 630 | 5,000 |
| 2009/11/24 | 610 | 610 | 590 | 590 | 2,000 |
| 2009/11/20 | 621 | 621 | 610 | 620 | 6,000 |
| 2009/11/19 | 650 | 650 | 650 | 650 | 2,000 |
| 2009/11/17 | 680 | 680 | 680 | 680 | 1,000 |
| 2009/11/13 | 680 | 680 | 680 | 680 | 3,000 |
| 2009/11/12 | 700 | 700 | 680 | 680 | 8,000 |
| 2009/11/10 | 697 | 700 | 690 | 700 | 19,000 |
| 2009/11/09 | 700 | 700 | 699 | 699 | 3,000 |
| 2009/11/06 | 715 | 715 | 700 | 700 | 8,000 |
| 2009/11/05 | 708 | 714 | 704 | 714 | 4,000 |
| 2009/11/04 | 718 | 718 | 718 | 718 | 1,000 |
| 2009/10/30 | 715 | 719 | 715 | 719 | 5,000 |
| 2009/10/29 | 720 | 720 | 720 | 720 | 2,000 |
| 2009/10/28 | 725 | 740 | 720 | 720 | 15,000 |
| 2009/10/27 | 735 | 735 | 730 | 730 | 3,000 |
| 2009/10/26 | 736 | 736 | 735 | 735 | 5,000 |
| 2009/10/22 | 740 | 740 | 731 | 734 | 6,000 |
| 2009/10/21 | 736 | 746 | 736 | 746 | 3,000 |
| 2009/10/20 | 731 | 731 | 730 | 730 | 3,000 |
| 2009/10/19 | 744 | 744 | 734 | 734 | 2,000 |
| 2009/10/16 | 745 | 745 | 745 | 745 | 1,000 |
| 2009/10/15 | 735 | 735 | 735 | 735 | 3,000 |
| 2009/10/14 | 735 | 735 | 735 | 735 | 2,000 |
| 2009/10/09 | 736 | 736 | 735 | 735 | 2,000 |
| 2009/10/08 | 740 | 740 | 736 | 736 | 2,000 |
| 2009/10/07 | 745 | 750 | 745 | 750 | 2,000 |
| 2009/10/06 | 750 | 750 | 745 | 745 | 3,000 |
| 2009/10/05 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/10/02 | 751 | 751 | 750 | 750 | 3,000 |
| 2009/10/01 | 760 | 760 | 751 | 751 | 2,000 |
| 2009/09/28 | 780 | 780 | 780 | 780 | 1,000 |
| 2009/09/25 | 797 | 797 | 797 | 797 | 1,000 |
| 2009/09/24 | 780 | 780 | 780 | 780 | 2,000 |
| 2009/09/18 | 798 | 800 | 798 | 800 | 5,000 |
| 2009/09/17 | 791 | 798 | 791 | 798 | 5,000 |
| 2009/09/16 | 798 | 798 | 773 | 773 | 5,000 |
| 2009/09/15 | 770 | 776 | 770 | 776 | 3,000 |
| 2009/09/14 | 771 | 771 | 765 | 767 | 3,000 |
| 2009/09/11 | 780 | 800 | 780 | 800 | 9,000 |
| 2009/09/10 | 761 | 770 | 761 | 770 | 2,000 |
| 2009/09/09 | 760 | 760 | 760 | 760 | 3,000 |
| 2009/09/08 | 760 | 760 | 750 | 755 | 9,000 |
| 2009/09/07 | 760 | 770 | 760 | 770 | 2,000 |
| 2009/09/04 | 760 | 760 | 758 | 758 | 2,000 |
| 2009/09/01 | 769 | 769 | 755 | 761 | 9,000 |
| 2009/08/31 | 770 | 770 | 762 | 762 | 2,000 |
| 2009/08/28 | 775 | 775 | 771 | 771 | 5,000 |
| 2009/08/27 | 771 | 775 | 771 | 775 | 3,000 |
| 2009/08/26 | 788 | 788 | 770 | 775 | 6,000 |
| 2009/08/25 | 770 | 770 | 770 | 770 | 1,000 |
| 2009/08/24 | 795 | 795 | 788 | 788 | 6,000 |
| 2009/08/21 | 760 | 765 | 760 | 765 | 2,000 |
| 2009/08/19 | 760 | 760 | 758 | 758 | 2,000 |
| 2009/08/18 | 755 | 755 | 755 | 755 | 3,000 |
| 2009/08/17 | 765 | 765 | 752 | 752 | 2,000 |
| 2009/08/13 | 765 | 765 | 765 | 765 | 1,000 |
| 2009/08/12 | 755 | 755 | 755 | 755 | 2,000 |
| 2009/08/11 | 755 | 755 | 755 | 755 | 2,000 |
| 2009/08/07 | 751 | 755 | 751 | 755 | 3,000 |
| 2009/08/06 | 756 | 756 | 755 | 755 | 4,000 |
| 2009/08/05 | 765 | 765 | 757 | 757 | 4,000 |
| 2009/08/04 | 756 | 765 | 756 | 765 | 2,000 |
| 2009/08/03 | 774 | 774 | 765 | 765 | 4,000 |
| 2009/07/30 | 755 | 755 | 755 | 755 | 1,000 |
| 2009/07/28 | 755 | 755 | 755 | 755 | 3,000 |
| 2009/07/27 | 763 | 765 | 755 | 755 | 13,000 |
| 2009/07/24 | 758 | 763 | 758 | 763 | 3,000 |
| 2009/07/22 | 755 | 760 | 755 | 760 | 9,000 |
| 2009/07/21 | 761 | 761 | 761 | 761 | 2,000 |
| 2009/07/17 | 761 | 761 | 761 | 761 | 1,000 |
| 2009/07/16 | 756 | 770 | 756 | 770 | 2,000 |
| 2009/07/15 | 760 | 760 | 760 | 760 | 7,000 |
| 2009/07/14 | 783 | 785 | 770 | 780 | 4,000 |
| 2009/07/13 | 781 | 781 | 764 | 774 | 3,000 |
| 2009/07/10 | 762 | 772 | 762 | 772 | 2,000 |
| 2009/07/09 | 777 | 780 | 777 | 780 | 3,000 |
| 2009/07/06 | 752 | 757 | 752 | 757 | 2,000 |
| 2009/07/03 | 770 | 770 | 770 | 770 | 18,000 |
| 2009/07/02 | 798 | 798 | 782 | 783 | 8,000 |
| 2009/07/01 | 798 | 798 | 798 | 798 | 1,000 |
| 2009/06/29 | 781 | 790 | 780 | 790 | 6,000 |
| 2009/06/26 | 781 | 781 | 781 | 781 | 2,000 |
| 2009/06/25 | 768 | 768 | 768 | 768 | 1,000 |
| 2009/06/24 | 771 | 800 | 771 | 800 | 10,000 |
| 2009/06/23 | 750 | 750 | 741 | 741 | 4,000 |
| 2009/06/22 | 753 | 753 | 741 | 750 | 15,000 |
| 2009/06/19 | 753 | 753 | 753 | 753 | 1,000 |
| 2009/06/17 | 780 | 780 | 780 | 780 | 3,000 |
| 2009/06/16 | 748 | 750 | 747 | 750 | 5,000 |
| 2009/06/12 | 743 | 750 | 743 | 747 | 3,000 |
| 2009/06/11 | 743 | 743 | 743 | 743 | 1,000 |
| 2009/06/10 | 746 | 760 | 746 | 760 | 3,000 |
| 2009/06/09 | 770 | 770 | 735 | 736 | 11,000 |
| 2009/06/08 | 770 | 770 | 770 | 770 | 1,000 |
| 2009/06/05 | 750 | 760 | 750 | 760 | 5,000 |
| 2009/06/04 | 726 | 745 | 726 | 745 | 3,000 |
| 2009/06/03 | 746 | 746 | 746 | 746 | 1,000 |
| 2009/06/02 | 723 | 723 | 723 | 723 | 1,000 |
| 2009/06/01 | 713 | 713 | 713 | 713 | 2,000 |
| 2009/05/29 | 741 | 741 | 712 | 722 | 14,000 |
| 2009/05/28 | 743 | 743 | 743 | 743 | 3,000 |
| 2009/05/27 | 755 | 755 | 753 | 753 | 2,000 |
| 2009/05/26 | 767 | 767 | 747 | 747 | 6,000 |
| 2009/05/25 | 769 | 769 | 758 | 758 | 2,000 |
| 2009/05/22 | 760 | 760 | 760 | 760 | 3,000 |
| 2009/05/21 | 751 | 751 | 751 | 751 | 1,000 |
| 2009/05/20 | 740 | 759 | 730 | 759 | 4,000 |
| 2009/05/19 | 749 | 750 | 730 | 730 | 4,000 |
| 2009/05/18 | 770 | 770 | 770 | 770 | 1,000 |
| 2009/05/15 | 772 | 772 | 770 | 770 | 6,000 |
| 2009/05/14 | 780 | 780 | 780 | 780 | 9,000 |
| 2009/05/13 | 781 | 781 | 772 | 772 | 4,000 |
| 2009/05/12 | 791 | 791 | 791 | 791 | 1,000 |
| 2009/05/11 | 781 | 781 | 781 | 781 | 1,000 |
| 2009/05/08 | 799 | 799 | 780 | 780 | 4,000 |
| 2009/05/07 | 790 | 790 | 790 | 790 | 1,000 |
| 2009/05/01 | 780 | 800 | 780 | 800 | 5,000 |
| 2009/04/30 | 796 | 796 | 790 | 790 | 6,000 |
| 2009/04/28 | 802 | 802 | 800 | 800 | 5,000 |
| 2009/04/27 | 810 | 810 | 801 | 801 | 5,000 |
| 2009/04/22 | 810 | 810 | 803 | 810 | 4,000 |
| 2009/04/21 | 810 | 810 | 810 | 810 | 2,000 |
| 2009/04/20 | 810 | 810 | 810 | 810 | 6,000 |
| 2009/04/16 | 820 | 850 | 820 | 850 | 9,000 |
| 2009/04/15 | 800 | 800 | 800 | 800 | 4,000 |
| 2009/04/10 | 785 | 800 | 780 | 800 | 6,000 |
| 2009/04/09 | 782 | 782 | 782 | 782 | 1,000 |
| 2009/04/08 | 790 | 790 | 790 | 790 | 1,000 |
| 2009/04/07 | 800 | 800 | 800 | 800 | 2,000 |
| 2009/04/03 | 800 | 800 | 792 | 792 | 3,000 |
| 2009/04/02 | 800 | 800 | 800 | 800 | 1,000 |
| 2009/04/01 | 800 | 800 | 793 | 793 | 2,000 |
| 2009/03/31 | 785 | 785 | 780 | 780 | 3,000 |
| 2009/03/30 | 795 | 795 | 795 | 795 | 1,000 |
| 2009/03/26 | 811 | 811 | 800 | 800 | 4,000 |
| 2009/03/25 | 821 | 850 | 821 | 850 | 7,000 |
| 2009/03/24 | 840 | 840 | 810 | 840 | 9,000 |
| 2009/03/23 | 850 | 850 | 840 | 840 | 6,000 |
| 2009/03/19 | 830 | 830 | 800 | 830 | 3,000 |
| 2009/03/18 | 800 | 800 | 800 | 800 | 1,000 |
| 2009/03/17 | 800 | 800 | 800 | 800 | 1,000 |
| 2009/03/16 | 810 | 810 | 810 | 810 | 1,000 |
| 2009/03/13 | 810 | 810 | 810 | 810 | 1,000 |
| 2009/03/11 | 780 | 810 | 780 | 810 | 4,000 |
| 2009/03/10 | 800 | 800 | 800 | 800 | 1,000 |
| 2009/03/09 | 791 | 792 | 790 | 790 | 7,000 |
| 2009/03/06 | 817 | 817 | 800 | 810 | 7,000 |
| 2009/03/05 | 820 | 820 | 820 | 820 | 8,000 |
| 2009/03/04 | 830 | 835 | 821 | 821 | 9,000 |
| 2009/03/03 | 820 | 830 | 820 | 830 | 3,000 |
| 2009/03/02 | 829 | 829 | 829 | 829 | 1,000 |
| 2009/02/27 | 829 | 829 | 829 | 829 | 1,000 |
| 2009/02/24 | 820 | 820 | 820 | 820 | 1,000 |
| 2009/02/23 | 820 | 820 | 810 | 810 | 7,000 |
| 2009/02/20 | 829 | 830 | 821 | 821 | 3,000 |
| 2009/02/19 | 830 | 830 | 830 | 830 | 1,000 |
| 2009/02/18 | 839 | 839 | 839 | 839 | 1,000 |
| 2009/02/17 | 820 | 820 | 820 | 820 | 1,000 |
| 2009/02/16 | 830 | 844 | 830 | 844 | 5,000 |
| 2009/02/12 | 840 | 840 | 840 | 840 | 1,000 |
| 2009/02/10 | 831 | 831 | 831 | 831 | 1,000 |
| 2009/02/09 | 821 | 821 | 821 | 821 | 6,000 |
| 2009/02/05 | 849 | 850 | 849 | 850 | 2,000 |
| 2009/02/04 | 820 | 820 | 820 | 820 | 1,000 |
| 2009/02/03 | 820 | 820 | 820 | 820 | 1,000 |
| 2009/02/02 | 811 | 849 | 810 | 849 | 4,000 |
| 2009/01/27 | 810 | 810 | 810 | 810 | 1,000 |
| 2009/01/26 | 810 | 810 | 810 | 810 | 4,000 |
| 2009/01/23 | 820 | 820 | 820 | 820 | 1,000 |
| 2009/01/22 | 820 | 820 | 820 | 820 | 3,000 |
| 2009/01/21 | 820 | 820 | 820 | 820 | 1,000 |
| 2009/01/19 | 822 | 830 | 822 | 830 | 8,000 |
| 2009/01/16 | 840 | 840 | 840 | 840 | 1,000 |
| 2009/01/15 | 840 | 850 | 840 | 850 | 3,000 |
| 2009/01/14 | 840 | 840 | 840 | 840 | 1,000 |
| 2009/01/13 | 830 | 830 | 830 | 830 | 3,000 |
| 2009/01/08 | 831 | 831 | 831 | 831 | 1,000 |
| 2009/01/07 | 826 | 831 | 826 | 831 | 4,000 |
| 2009/01/06 | 830 | 830 | 830 | 830 | 1,000 |