9664 (株)御園座 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-24 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1984-12-20 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1984-12-17 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1984-12-14 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1984-12-13 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1984-12-10 | 677 | 677 | 670 | 675 | 9,000 | 6,750 |
| 1984-12-06 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1984-12-03 | 675 | 675 | 675 | 675 | 6,000 | 6,750 |
| 1984-11-29 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1984-11-28 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1984-11-27 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-11-24 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-11-22 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-11-21 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-11-20 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1984-11-19 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1984-11-17 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1984-11-16 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-11-13 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-11-12 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-11-09 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-11-08 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-11-07 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1984-11-06 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1984-11-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1984-10-29 | 691 | 695 | 690 | 695 | 3,000 | 6,950 |
| 1984-10-25 | 695 | 700 | 695 | 700 | 4,000 | 7,000 |
| 1984-10-22 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1984-10-19 | 689 | 690 | 689 | 690 | 2,000 | 6,900 |
| 1984-10-18 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1984-10-04 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1984-10-02 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-10-01 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1984-09-28 | 689 | 689 | 680 | 680 | 3,000 | 6,800 |
| 1984-09-21 | 689 | 689 | 680 | 680 | 2,000 | 6,800 |
| 1984-09-14 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-09-13 | 680 | 690 | 680 | 690 | 3,000 | 6,900 |
| 1984-09-12 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1984-09-11 | 685 | 690 | 685 | 690 | 8,000 | 6,900 |
| 1984-09-10 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-09-01 | 679 | 680 | 679 | 680 | 8,000 | 6,800 |
| 1984-08-31 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1984-08-28 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1984-08-22 | 661 | 661 | 661 | 661 | 2,000 | 6,610 |
| 1984-08-20 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1984-08-15 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1984-08-09 | 660 | 660 | 660 | 660 | 6,000 | 6,600 |
| 1984-08-08 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1984-08-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1984-08-06 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1984-08-03 | 660 | 660 | 655 | 655 | 2,000 | 6,550 |
| 1984-08-02 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1984-08-01 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1984-07-31 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1984-07-28 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1984-07-27 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1984-07-24 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1984-07-20 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1984-07-16 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1984-07-12 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1984-07-09 | 686 | 686 | 686 | 686 | 2,000 | 6,860 |
| 1984-07-06 | 686 | 686 | 686 | 686 | 2,000 | 6,860 |
| 1984-07-04 | 696 | 696 | 696 | 696 | 4,000 | 6,960 |
| 1984-06-29 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1984-06-28 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1984-06-21 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1984-06-20 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1984-06-19 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1984-06-15 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1984-06-14 | 688 | 688 | 688 | 688 | 3,000 | 6,880 |
| 1984-06-13 | 686 | 686 | 686 | 686 | 5,000 | 6,860 |
| 1984-06-08 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1984-06-07 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1984-06-04 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1984-06-02 | 688 | 688 | 688 | 688 | 2,000 | 6,880 |
| 1984-05-31 | 670 | 700 | 670 | 700 | 7,000 | 7,000 |
| 1984-05-29 | 656 | 656 | 656 | 656 | 1,000 | 6,560 |
| 1984-05-22 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1984-05-19 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1984-05-18 | 659 | 659 | 654 | 654 | 2,000 | 6,540 |
| 1984-05-17 | 664 | 664 | 664 | 664 | 1,000 | 6,640 |
| 1984-05-15 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1984-05-14 | 673 | 673 | 670 | 670 | 3,000 | 6,700 |
| 1984-05-10 | 673 | 673 | 673 | 673 | 2,000 | 6,730 |
| 1984-05-09 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1984-05-08 | 671 | 671 | 671 | 671 | 2,000 | 6,710 |
| 1984-05-07 | 667 | 668 | 667 | 668 | 2,000 | 6,680 |
| 1984-05-02 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 1984-05-01 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1984-04-28 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1984-04-24 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1984-04-23 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1984-04-20 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1984-04-19 | 660 | 660 | 645 | 645 | 7,000 | 6,450 |
| 1984-04-13 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1984-04-05 | 660 | 660 | 650 | 650 | 3,000 | 6,500 |
| 1984-04-04 | 660 | 670 | 660 | 670 | 2,000 | 6,700 |
| 1984-03-28 | 678 | 678 | 678 | 678 | 3,000 | 6,780 |
| 1984-03-23 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1984-03-21 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1984-03-17 | 691 | 691 | 691 | 691 | 3,000 | 6,910 |
| 1984-03-16 | 665 | 691 | 665 | 691 | 8,000 | 6,910 |
| 1984-03-15 | 665 | 665 | 660 | 660 | 2,000 | 6,600 |
| 1984-03-12 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 1984-03-08 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1984-03-06 | 670 | 671 | 665 | 665 | 10,000 | 6,650 |
| 1984-03-05 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1984-03-03 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1984-03-01 | 643 | 650 | 643 | 650 | 8,000 | 6,500 |
| 1984-02-27 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1984-02-24 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1984-02-22 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1984-02-20 | 660 | 670 | 660 | 670 | 3,000 | 6,700 |
| 1984-02-17 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1984-02-14 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1984-02-13 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-02-10 | 695 | 695 | 690 | 690 | 52,000 | 6,900 |
| 1984-02-09 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 1984-02-08 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1984-02-07 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1984-02-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1984-02-02 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1984-01-30 | 705 | 712 | 700 | 700 | 5,000 | 7,000 |
| 1984-01-27 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1984-01-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1984-01-25 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1984-01-24 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1984-01-23 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1984-01-19 | 705 | 710 | 705 | 710 | 5,000 | 7,100 |
| 1984-01-18 | 716 | 716 | 706 | 706 | 7,000 | 7,060 |
| 1984-01-13 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1984-01-12 | 707 | 707 | 706 | 706 | 6,000 | 7,060 |
| 1984-01-10 | 686 | 686 | 686 | 686 | 3,000 | 6,860 |
| 1984-01-09 | 686 | 686 | 686 | 686 | 3,000 | 6,860 |
| 1984-01-06 | 665 | 670 | 660 | 670 | 3,000 | 6,700 |
| 1984-01-05 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
