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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,770 | 3,870 | 3,755 | 3,870 | 1,100 |
| 2018/12/27 | 3,750 | 3,890 | 3,700 | 3,890 | 1,300 |
| 2018/12/26 | 3,300 | 3,790 | 3,300 | 3,790 | 1,900 |
| 2018/12/25 | 3,250 | 3,420 | 3,220 | 3,300 | 8,500 |
| 2018/12/21 | 4,140 | 4,140 | 3,790 | 3,850 | 4,200 |
| 2018/12/20 | 4,280 | 4,280 | 4,210 | 4,210 | 1,400 |
| 2018/12/19 | 4,300 | 4,380 | 4,300 | 4,320 | 1,300 |
| 2018/12/18 | 4,380 | 4,385 | 4,310 | 4,385 | 400 |
| 2018/12/17 | 4,400 | 4,400 | 4,300 | 4,380 | 1,600 |
| 2018/12/14 | 4,515 | 4,540 | 4,415 | 4,415 | 800 |
| 2018/12/13 | 4,550 | 4,550 | 4,450 | 4,515 | 3,800 |
| 2018/12/12 | 4,550 | 4,585 | 4,550 | 4,550 | 1,300 |
| 2018/12/11 | 4,665 | 4,665 | 4,460 | 4,590 | 1,900 |
| 2018/12/10 | 4,750 | 4,750 | 4,665 | 4,665 | 500 |
| 2018/12/07 | 4,665 | 4,700 | 4,665 | 4,700 | 400 |
| 2018/12/06 | 4,600 | 4,720 | 4,600 | 4,720 | 1,500 |
| 2018/12/05 | 4,730 | 4,730 | 4,700 | 4,700 | 500 |
| 2018/12/04 | 4,750 | 4,800 | 4,750 | 4,800 | 900 |
| 2018/12/03 | 4,800 | 4,800 | 4,565 | 4,795 | 3,000 |
| 2018/11/30 | 4,800 | 4,800 | 4,800 | 4,800 | 400 |
| 2018/11/29 | 4,810 | 4,815 | 4,800 | 4,800 | 600 |
| 2018/11/28 | 4,780 | 4,850 | 4,780 | 4,850 | 700 |
| 2018/11/27 | 4,775 | 4,845 | 4,755 | 4,800 | 1,700 |
| 2018/11/22 | 4,990 | 4,990 | 4,790 | 4,800 | 400 |
| 2018/11/21 | 4,795 | 5,000 | 4,790 | 5,000 | 1,100 |
| 2018/11/20 | 4,770 | 4,895 | 4,770 | 4,895 | 200 |
| 2018/11/19 | 4,780 | 4,830 | 4,770 | 4,770 | 1,500 |
| 2018/11/16 | 4,810 | 4,835 | 4,775 | 4,790 | 800 |
| 2018/11/15 | 4,860 | 4,860 | 4,750 | 4,850 | 1,300 |
| 2018/11/14 | 4,950 | 5,000 | 4,920 | 4,920 | 500 |
| 2018/11/12 | 4,900 | 5,000 | 4,900 | 5,000 | 800 |
| 2018/11/08 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2018/11/07 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2018/11/05 | 4,860 | 4,900 | 4,860 | 4,900 | 400 |
| 2018/11/02 | 4,890 | 4,910 | 4,890 | 4,900 | 900 |
| 2018/11/01 | 4,900 | 5,050 | 4,900 | 5,050 | 500 |
| 2018/10/31 | 4,950 | 4,950 | 4,950 | 4,950 | 300 |
| 2018/10/30 | 4,850 | 4,900 | 4,850 | 4,900 | 500 |
| 2018/10/29 | 4,850 | 4,850 | 4,850 | 4,850 | 600 |
| 2018/10/26 | 4,915 | 5,000 | 4,850 | 4,850 | 1,800 |
| 2018/10/25 | 4,900 | 4,950 | 4,900 | 4,950 | 900 |
| 2018/10/24 | 4,960 | 4,965 | 4,900 | 4,900 | 1,800 |
| 2018/10/23 | 4,950 | 4,955 | 4,950 | 4,950 | 600 |
| 2018/10/22 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2018/10/19 | 4,960 | 5,000 | 4,960 | 5,000 | 600 |
| 2018/10/18 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2018/10/17 | 5,000 | 5,040 | 5,000 | 5,040 | 800 |
| 2018/10/16 | 5,030 | 5,030 | 5,000 | 5,000 | 1,400 |
| 2018/10/15 | 5,090 | 5,100 | 5,090 | 5,100 | 200 |
| 2018/10/12 | 4,980 | 5,140 | 4,950 | 5,070 | 1,900 |
| 2018/10/11 | 4,950 | 5,000 | 4,850 | 4,950 | 2,400 |
| 2018/10/10 | 4,990 | 5,050 | 4,940 | 5,050 | 700 |
| 2018/10/09 | 4,950 | 4,950 | 4,920 | 4,920 | 800 |
| 2018/10/05 | 5,000 | 5,000 | 5,000 | 5,000 | 1,700 |
| 2018/10/04 | 5,000 | 5,010 | 5,000 | 5,000 | 500 |
| 2018/10/03 | 5,000 | 5,000 | 4,900 | 5,000 | 1,300 |
| 2018/10/02 | 5,000 | 5,000 | 4,930 | 5,000 | 1,200 |
| 2018/10/01 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2018/09/28 | 5,050 | 5,060 | 5,000 | 5,010 | 1,900 |
| 2018/09/27 | 5,070 | 5,070 | 5,040 | 5,040 | 1,100 |
| 2018/09/26 | 5,000 | 5,200 | 5,000 | 5,150 | 900 |
| 2018/09/26 | 1 -> 0.10 分割 | ||||
| 2018/09/25 | 506 | 506 | 500 | 500 | 16,000 |
| 2018/09/21 | 504 | 504 | 495 | 503 | 18,000 |
| 2018/09/20 | 498 | 498 | 498 | 498 | 7,000 |
| 2018/09/19 | 504 | 504 | 498 | 504 | 23,000 |
| 2018/09/18 | 509 | 510 | 505 | 505 | 23,000 |
| 2018/09/14 | 502 | 502 | 500 | 500 | 10,000 |
| 2018/09/13 | 501 | 503 | 501 | 501 | 4,000 |
| 2018/09/12 | 500 | 508 | 500 | 508 | 5,000 |
| 2018/09/11 | 507 | 507 | 500 | 500 | 12,000 |
| 2018/09/10 | 500 | 500 | 500 | 500 | 2,000 |
| 2018/09/06 | 502 | 502 | 500 | 500 | 4,000 |
| 2018/09/05 | 504 | 504 | 502 | 502 | 9,000 |
| 2018/09/03 | 502 | 510 | 502 | 503 | 8,000 |
| 2018/08/30 | 505 | 509 | 504 | 506 | 5,000 |
| 2018/08/29 | 504 | 504 | 504 | 504 | 1,000 |
| 2018/08/28 | 505 | 505 | 505 | 505 | 1,000 |
| 2018/08/27 | 508 | 508 | 502 | 503 | 6,000 |
| 2018/08/24 | 508 | 508 | 502 | 502 | 11,000 |
| 2018/08/23 | 509 | 509 | 503 | 503 | 3,000 |
| 2018/08/22 | 505 | 509 | 505 | 505 | 4,000 |
| 2018/08/21 | 504 | 504 | 504 | 504 | 1,000 |
| 2018/08/20 | 510 | 510 | 509 | 510 | 11,000 |
| 2018/08/17 | 502 | 510 | 502 | 510 | 6,000 |
| 2018/08/16 | 502 | 502 | 502 | 502 | 2,000 |
| 2018/08/15 | 508 | 508 | 508 | 508 | 1,000 |
| 2018/08/14 | 505 | 505 | 505 | 505 | 1,000 |
| 2018/08/13 | 501 | 505 | 501 | 505 | 13,000 |
| 2018/08/10 | 501 | 501 | 496 | 501 | 7,000 |
| 2018/08/09 | 500 | 500 | 497 | 497 | 6,000 |
| 2018/08/08 | 498 | 510 | 498 | 510 | 5,000 |
| 2018/08/07 | 500 | 500 | 500 | 500 | 2,000 |
| 2018/08/06 | 505 | 505 | 496 | 504 | 4,000 |
| 2018/08/03 | 502 | 505 | 502 | 505 | 2,000 |
| 2018/08/02 | 495 | 495 | 495 | 495 | 3,000 |
| 2018/08/01 | 495 | 495 | 495 | 495 | 2,000 |
| 2018/07/31 | 490 | 490 | 490 | 490 | 1,000 |
| 2018/07/30 | 495 | 500 | 495 | 500 | 5,000 |
| 2018/07/27 | 495 | 495 | 489 | 493 | 7,000 |
| 2018/07/26 | 490 | 498 | 490 | 498 | 3,000 |
| 2018/07/25 | 489 | 489 | 489 | 489 | 1,000 |
| 2018/07/24 | 497 | 500 | 490 | 490 | 12,000 |
| 2018/07/23 | 500 | 500 | 495 | 497 | 10,000 |
| 2018/07/20 | 500 | 505 | 500 | 505 | 6,000 |
| 2018/07/19 | 513 | 513 | 500 | 509 | 3,000 |
| 2018/07/18 | 489 | 514 | 487 | 514 | 8,000 |
| 2018/07/17 | 499 | 515 | 482 | 515 | 21,000 |
| 2018/07/13 | 494 | 498 | 489 | 498 | 26,000 |
| 2018/07/12 | 500 | 500 | 491 | 496 | 6,000 |
| 2018/07/11 | 500 | 500 | 500 | 500 | 2,000 |
| 2018/07/10 | 493 | 500 | 492 | 500 | 5,000 |
| 2018/07/09 | 499 | 499 | 490 | 493 | 12,000 |
| 2018/07/06 | 490 | 490 | 490 | 490 | 6,000 |
| 2018/07/05 | 494 | 500 | 492 | 492 | 6,000 |
| 2018/07/04 | 500 | 500 | 500 | 500 | 4,000 |
| 2018/07/03 | 506 | 506 | 500 | 500 | 8,000 |
| 2018/07/02 | 516 | 516 | 490 | 506 | 9,000 |
| 2018/06/29 | 500 | 506 | 500 | 506 | 3,000 |
| 2018/06/28 | 485 | 493 | 481 | 493 | 9,000 |
| 2018/06/27 | 487 | 487 | 485 | 485 | 5,000 |
| 2018/06/26 | 495 | 495 | 485 | 495 | 9,000 |
| 2018/06/25 | 493 | 493 | 490 | 490 | 10,000 |
| 2018/06/22 | 500 | 506 | 493 | 506 | 10,000 |
| 2018/06/21 | 500 | 500 | 500 | 500 | 4,000 |
| 2018/06/20 | 510 | 510 | 500 | 501 | 8,000 |
| 2018/06/19 | 525 | 525 | 510 | 510 | 11,000 |
| 2018/06/18 | 510 | 516 | 510 | 515 | 5,000 |
| 2018/06/15 | 500 | 521 | 500 | 520 | 16,000 |
| 2018/06/14 | 500 | 510 | 495 | 500 | 23,000 |
| 2018/06/13 | 476 | 495 | 474 | 495 | 24,000 |
| 2018/06/12 | 466 | 476 | 466 | 470 | 5,000 |
| 2018/06/11 | 473 | 473 | 466 | 466 | 6,000 |
| 2018/06/08 | 475 | 480 | 461 | 480 | 27,000 |
| 2018/06/07 | 499 | 499 | 473 | 475 | 54,000 |
| 2018/06/06 | 519 | 527 | 496 | 505 | 55,000 |
| 2018/06/05 | 539 | 539 | 534 | 534 | 9,000 |
| 2018/06/04 | 540 | 545 | 540 | 540 | 5,000 |
| 2018/06/01 | 555 | 555 | 505 | 540 | 43,000 |
| 2018/05/31 | 568 | 570 | 558 | 570 | 9,000 |
| 2018/05/30 | 576 | 576 | 570 | 570 | 11,000 |
| 2018/05/29 | 579 | 579 | 576 | 576 | 7,000 |
| 2018/05/28 | 576 | 589 | 576 | 589 | 2,000 |
| 2018/05/25 | 587 | 592 | 587 | 592 | 4,000 |
| 2018/05/24 | 580 | 590 | 575 | 590 | 25,000 |
| 2018/05/23 | 591 | 591 | 580 | 590 | 9,000 |
| 2018/05/22 | 584 | 589 | 580 | 589 | 11,000 |
| 2018/05/21 | 588 | 589 | 568 | 589 | 16,000 |
| 2018/05/18 | 581 | 587 | 575 | 587 | 20,000 |
| 2018/05/17 | 590 | 592 | 585 | 586 | 9,000 |
| 2018/05/16 | 590 | 590 | 590 | 590 | 9,000 |
| 2018/05/15 | 585 | 590 | 581 | 590 | 6,000 |
| 2018/05/14 | 584 | 590 | 581 | 590 | 6,000 |
| 2018/05/11 | 594 | 595 | 587 | 587 | 45,000 |
| 2018/05/10 | 594 | 594 | 594 | 594 | 7,000 |
| 2018/05/09 | 600 | 600 | 596 | 598 | 7,000 |
| 2018/05/08 | 600 | 600 | 591 | 599 | 11,000 |
| 2018/05/07 | 619 | 619 | 594 | 594 | 10,000 |
| 2018/05/02 | 597 | 600 | 597 | 600 | 19,000 |
| 2018/05/01 | 600 | 601 | 597 | 597 | 8,000 |
| 2018/04/27 | 596 | 600 | 595 | 600 | 23,000 |
| 2018/04/26 | 601 | 602 | 600 | 600 | 24,000 |
| 2018/04/25 | 601 | 605 | 601 | 602 | 12,000 |
| 2018/04/24 | 618 | 618 | 607 | 607 | 7,000 |
| 2018/04/23 | 602 | 615 | 602 | 615 | 11,000 |
| 2018/04/20 | 610 | 610 | 601 | 601 | 13,000 |
| 2018/04/19 | 615 | 625 | 611 | 613 | 20,000 |
| 2018/04/18 | 601 | 610 | 593 | 605 | 42,000 |
| 2018/04/17 | 605 | 605 | 592 | 605 | 14,000 |
| 2018/04/16 | 600 | 610 | 600 | 605 | 9,000 |
| 2018/04/13 | 606 | 606 | 590 | 595 | 25,000 |
| 2018/04/12 | 597 | 602 | 595 | 602 | 23,000 |
| 2018/04/11 | 597 | 610 | 587 | 597 | 57,000 |
| 2018/04/10 | 639 | 640 | 617 | 617 | 35,000 |
| 2018/04/09 | 651 | 661 | 614 | 645 | 28,000 |
| 2018/04/06 | 700 | 700 | 640 | 642 | 51,000 |
| 2018/04/05 | 698 | 712 | 690 | 694 | 23,000 |
| 2018/04/04 | 700 | 739 | 700 | 709 | 17,000 |
| 2018/04/03 | 701 | 720 | 698 | 705 | 16,000 |
| 2018/04/02 | 746 | 770 | 671 | 740 | 65,000 |
| 2018/03/30 | 800 | 800 | 751 | 776 | 20,000 |
| 2018/03/29 | 800 | 820 | 799 | 799 | 23,000 |
| 2018/03/28 | 811 | 813 | 800 | 800 | 8,000 |
| 2018/03/27 | 818 | 824 | 809 | 824 | 30,000 |
| 2018/03/26 | 811 | 838 | 811 | 816 | 35,000 |
| 2018/03/23 | 839 | 839 | 808 | 828 | 22,000 |
| 2018/03/22 | 838 | 839 | 820 | 839 | 27,000 |
| 2018/03/20 | 839 | 839 | 816 | 838 | 15,000 |
| 2018/03/19 | 831 | 831 | 825 | 825 | 5,000 |
| 2018/03/16 | 850 | 850 | 848 | 850 | 7,000 |
| 2018/03/15 | 838 | 840 | 821 | 840 | 24,000 |
| 2018/03/14 | 849 | 849 | 815 | 830 | 10,000 |
| 2018/03/13 | 837 | 849 | 826 | 844 | 14,000 |
| 2018/03/12 | 833 | 850 | 830 | 830 | 20,000 |
| 2018/03/09 | 835 | 850 | 818 | 818 | 17,000 |
| 2018/03/08 | 850 | 851 | 806 | 836 | 22,000 |
| 2018/03/07 | 855 | 855 | 849 | 851 | 8,000 |
| 2018/03/06 | 850 | 857 | 850 | 850 | 8,000 |
| 2018/03/05 | 850 | 855 | 811 | 855 | 49,000 |
| 2018/03/02 | 836 | 855 | 833 | 855 | 17,000 |
| 2018/03/01 | 857 | 857 | 840 | 857 | 13,000 |
| 2018/02/28 | 850 | 860 | 841 | 854 | 22,000 |
| 2018/02/27 | 850 | 850 | 831 | 839 | 16,000 |
| 2018/02/26 | 811 | 845 | 811 | 821 | 18,000 |
| 2018/02/23 | 789 | 820 | 789 | 801 | 13,000 |
| 2018/02/22 | 779 | 809 | 779 | 782 | 16,000 |
| 2018/02/21 | 766 | 779 | 760 | 779 | 7,000 |
| 2018/02/20 | 765 | 765 | 753 | 765 | 11,000 |
| 2018/02/19 | 779 | 781 | 764 | 780 | 12,000 |
| 2018/02/16 | 753 | 753 | 749 | 749 | 11,000 |
| 2018/02/15 | 738 | 760 | 738 | 758 | 12,000 |
| 2018/02/14 | 760 | 760 | 737 | 738 | 45,000 |
| 2018/02/13 | 762 | 777 | 762 | 765 | 10,000 |
| 2018/02/09 | 756 | 785 | 755 | 777 | 28,000 |
| 2018/02/08 | 800 | 816 | 800 | 800 | 11,000 |
| 2018/02/07 | 820 | 839 | 811 | 815 | 24,000 |
| 2018/02/06 | 795 | 795 | 740 | 776 | 65,000 |
| 2018/02/05 | 862 | 862 | 850 | 850 | 16,000 |
| 2018/02/02 | 866 | 866 | 855 | 862 | 6,000 |
| 2018/02/01 | 860 | 867 | 855 | 867 | 9,000 |
| 2018/01/31 | 857 | 872 | 857 | 857 | 12,000 |
| 2018/01/30 | 883 | 883 | 860 | 861 | 17,000 |
| 2018/01/29 | 884 | 884 | 870 | 884 | 15,000 |
| 2018/01/26 | 899 | 899 | 880 | 884 | 14,000 |
| 2018/01/25 | 902 | 902 | 880 | 890 | 58,000 |
| 2018/01/24 | 929 | 944 | 900 | 902 | 54,000 |
| 2018/01/23 | 909 | 950 | 909 | 944 | 54,000 |
| 2018/01/22 | 850 | 958 | 840 | 909 | 91,000 |
| 2018/01/19 | 773 | 810 | 765 | 810 | 34,000 |
| 2018/01/18 | 754 | 773 | 750 | 773 | 49,000 |
| 2018/01/17 | 750 | 755 | 740 | 743 | 8,000 |
| 2018/01/16 | 748 | 759 | 745 | 750 | 21,000 |
| 2018/01/15 | 750 | 750 | 732 | 749 | 11,000 |
| 2018/01/12 | 760 | 760 | 730 | 750 | 29,000 |
| 2018/01/11 | 767 | 767 | 726 | 760 | 25,000 |
| 2018/01/10 | 699 | 770 | 699 | 770 | 37,000 |
| 2018/01/09 | 690 | 700 | 690 | 692 | 36,000 |
| 2018/01/05 | 678 | 678 | 675 | 675 | 3,000 |
| 2018/01/04 | 700 | 700 | 666 | 678 | 11,000 |