9664 (株)御園座 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1983-12-26 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1983-12-24 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1983-12-23 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1983-12-22 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1983-12-21 | 650 | 650 | 640 | 650 | 12,000 | 6,500 |
| 1983-12-20 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1983-12-17 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1983-12-16 | 640 | 650 | 640 | 642 | 3,000 | 6,420 |
| 1983-12-15 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1983-12-14 | 640 | 650 | 640 | 650 | 7,000 | 6,500 |
| 1983-12-13 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1983-12-09 | 650 | 650 | 640 | 640 | 2,000 | 6,400 |
| 1983-12-07 | 641 | 641 | 640 | 640 | 7,000 | 6,400 |
| 1983-12-02 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1983-11-30 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1983-11-26 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1983-11-25 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1983-11-24 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1983-11-22 | 641 | 641 | 640 | 640 | 7,000 | 6,400 |
| 1983-11-21 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1983-11-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1983-11-11 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1983-11-10 | 645 | 645 | 640 | 640 | 2,000 | 6,400 |
| 1983-11-09 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1983-11-08 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1983-11-01 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-10-29 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1983-10-28 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1983-10-26 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1983-10-21 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1983-10-20 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1983-10-18 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-10-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-10-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-10-12 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1983-10-07 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1983-10-05 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1983-09-30 | 610 | 610 | 608 | 608 | 9,000 | 6,080 |
| 1983-09-29 | 610 | 610 | 605 | 605 | 3,000 | 6,050 |
| 1983-09-27 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-09-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-09-20 | 603 | 603 | 600 | 600 | 8,000 | 6,000 |
| 1983-09-19 | 605 | 605 | 601 | 603 | 8,000 | 6,030 |
| 1983-09-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1983-09-01 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-08-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-08-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-08-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-08-24 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1983-08-23 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
| 1983-08-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-08-20 | 601 | 601 | 600 | 600 | 8,000 | 6,000 |
| 1983-08-19 | 601 | 601 | 601 | 601 | 4,000 | 6,010 |
| 1983-08-12 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1983-08-11 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-08-10 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 1983-08-08 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1983-08-02 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1983-07-29 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1983-07-26 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1983-07-25 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1983-07-22 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1983-07-20 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1983-07-19 | 611 | 611 | 610 | 610 | 5,000 | 6,100 |
| 1983-07-12 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1983-07-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1983-07-07 | 630 | 630 | 615 | 615 | 7,000 | 6,150 |
| 1983-07-05 | 620 | 620 | 615 | 615 | 3,000 | 6,150 |
| 1983-07-04 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1983-06-30 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1983-06-29 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1983-06-27 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1983-06-25 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1983-06-23 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1983-06-20 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1983-06-16 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1983-06-15 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1983-06-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-06-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-06-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-06-08 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1983-06-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-06-03 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-06-02 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-06-01 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-05-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-05-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1983-05-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-05-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-05-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-05-20 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-05-18 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1983-05-13 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-05-11 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 1983-05-10 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1983-05-09 | 600 | 600 | 595 | 595 | 3,000 | 5,950 |
| 1983-05-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-05-04 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1983-04-27 | 610 | 610 | 600 | 600 | 8,000 | 6,000 |
| 1983-04-23 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-04-20 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1983-04-19 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1983-04-15 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-04-14 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-04-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-04-11 | 596 | 596 | 596 | 596 | 3,000 | 5,960 |
| 1983-04-09 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1983-04-06 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1983-04-01 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1983-03-30 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 1983-03-29 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1983-03-25 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1983-03-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1983-03-16 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1983-03-15 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1983-03-14 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1983-03-11 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1983-03-09 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1983-03-08 | 594 | 594 | 594 | 594 | 1,000 | 5,940 |
| 1983-03-04 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1983-03-03 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1983-03-01 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-02-28 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-02-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-02-21 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1983-02-17 | 600 | 605 | 600 | 600 | 4,000 | 6,000 |
| 1983-02-15 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1983-02-14 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-02-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-02-10 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1983-02-09 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1983-02-08 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1983-02-07 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1983-02-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-02-01 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1983-01-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-01-26 | 600 | 605 | 600 | 605 | 4,000 | 6,050 |
| 1983-01-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1983-01-22 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1983-01-21 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1983-01-20 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1983-01-19 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1983-01-14 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1983-01-11 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1983-01-08 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
