9664 (株)御園座 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1985-12-23 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1985-12-20 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1985-12-19 | 880 | 885 | 880 | 885 | 3,000 | 8,850 |
| 1985-12-18 | 860 | 880 | 860 | 880 | 3,000 | 8,800 |
| 1985-12-13 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1985-12-12 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1985-12-11 | 890 | 890 | 880 | 880 | 10,000 | 8,800 |
| 1985-12-10 | 889 | 900 | 889 | 900 | 4,000 | 9,000 |
| 1985-12-06 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1985-12-05 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1985-11-28 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1985-11-27 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1985-11-18 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1985-11-13 | 880 | 900 | 880 | 900 | 10,000 | 9,000 |
| 1985-11-12 | 900 | 900 | 880 | 880 | 7,000 | 8,800 |
| 1985-11-11 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1985-11-08 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1985-11-06 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1985-11-05 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1985-11-01 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1985-10-30 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1985-10-29 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1985-10-28 | 900 | 915 | 900 | 915 | 5,000 | 9,150 |
| 1985-10-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1985-10-23 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1985-10-22 | 900 | 905 | 900 | 905 | 3,000 | 9,050 |
| 1985-10-21 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1985-10-19 | 895 | 895 | 880 | 880 | 6,000 | 8,800 |
| 1985-10-16 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1985-10-11 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1985-10-09 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1985-10-07 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1985-10-05 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1985-10-04 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1985-10-03 | 881 | 881 | 870 | 870 | 7,000 | 8,700 |
| 1985-10-02 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1985-09-28 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1985-09-27 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1985-09-26 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1985-09-25 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1985-09-21 | 880 | 880 | 870 | 870 | 6,000 | 8,700 |
| 1985-09-20 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1985-09-19 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1985-09-17 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1985-09-11 | 899 | 900 | 899 | 900 | 2,000 | 9,000 |
| 1985-09-10 | 886 | 886 | 886 | 886 | 1,000 | 8,860 |
| 1985-09-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1985-09-07 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1985-09-03 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1985-08-28 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1985-08-26 | 860 | 860 | 855 | 855 | 3,000 | 8,550 |
| 1985-08-23 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1985-08-22 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1985-08-12 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1985-08-08 | 905 | 905 | 905 | 905 | 3,000 | 9,050 |
| 1985-08-07 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1985-07-31 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1985-07-30 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1985-07-29 | 910 | 910 | 900 | 900 | 3,000 | 9,000 |
| 1985-07-27 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1985-07-22 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1985-07-20 | 845 | 850 | 845 | 850 | 3,000 | 8,500 |
| 1985-07-16 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1985-07-10 | 830 | 830 | 825 | 825 | 2,000 | 8,250 |
| 1985-07-05 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1985-06-29 | 776 | 776 | 776 | 776 | 1,000 | 7,760 |
| 1985-06-27 | 776 | 776 | 776 | 776 | 1,000 | 7,760 |
| 1985-06-26 | 770 | 774 | 770 | 774 | 3,000 | 7,740 |
| 1985-06-25 | 773 | 773 | 770 | 770 | 3,000 | 7,700 |
| 1985-06-24 | 775 | 775 | 770 | 774 | 4,000 | 7,740 |
| 1985-06-19 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1985-06-06 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1985-06-05 | 765 | 765 | 760 | 760 | 2,000 | 7,600 |
| 1985-06-04 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1985-06-03 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1985-06-01 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1985-05-31 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1985-05-30 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1985-05-29 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1985-05-28 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1985-05-27 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1985-05-23 | 766 | 766 | 766 | 766 | 3,000 | 7,660 |
| 1985-05-22 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1985-05-21 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1985-05-17 | 764 | 764 | 764 | 764 | 2,000 | 7,640 |
| 1985-05-16 | 764 | 764 | 764 | 764 | 1,000 | 7,640 |
| 1985-05-15 | 769 | 769 | 769 | 769 | 3,000 | 7,690 |
| 1985-05-14 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1985-05-13 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1985-05-09 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1985-05-07 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1985-05-02 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1985-04-25 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1985-04-23 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1985-04-22 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1985-04-17 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1985-04-16 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1985-04-15 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1985-04-11 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1985-04-05 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1985-04-03 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1985-03-28 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1985-03-27 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1985-03-26 | 710 | 710 | 700 | 700 | 4,000 | 7,000 |
| 1985-03-25 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1985-03-22 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1985-03-20 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1985-03-16 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1985-03-15 | 713 | 713 | 713 | 713 | 1,000 | 7,130 |
| 1985-03-11 | 713 | 713 | 713 | 713 | 1,000 | 7,130 |
| 1985-03-06 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1985-03-05 | 713 | 713 | 710 | 710 | 3,000 | 7,100 |
| 1985-03-02 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1985-02-28 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1985-02-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1985-02-21 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1985-02-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1985-02-18 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1985-02-15 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1985-02-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1985-02-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1985-02-07 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1985-02-06 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1985-02-05 | 700 | 710 | 700 | 710 | 6,000 | 7,100 |
| 1985-02-04 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1985-02-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1985-01-31 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1985-01-24 | 720 | 725 | 720 | 725 | 4,000 | 7,250 |
| 1985-01-23 | 723 | 723 | 723 | 723 | 1,000 | 7,230 |
| 1985-01-21 | 700 | 701 | 700 | 701 | 4,000 | 7,010 |
| 1985-01-18 | 670 | 685 | 670 | 685 | 16,000 | 6,850 |
| 1985-01-17 | 700 | 700 | 685 | 685 | 8,000 | 6,850 |
| 1985-01-16 | 700 | 700 | 700 | 700 | 47,000 | 7,000 |
| 1985-01-14 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1985-01-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1985-01-09 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1985-01-08 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
