9664 (株)御園座 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1986-12-26 | 1,070 | 1,070 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1986-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1986-12-22 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1986-12-19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1986-12-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1986-12-17 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1986-12-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1986-12-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1986-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1986-12-04 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 11,200 |
| 1986-12-03 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1986-12-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1986-12-01 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 | 11,100 |
| 1986-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1986-11-26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1986-11-18 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1986-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1986-11-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1986-11-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1986-11-10 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1986-11-05 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 11,000 |
| 1986-11-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1986-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1986-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1986-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1986-10-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1986-10-15 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1986-10-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1986-10-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1986-10-08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1986-10-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1986-10-06 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 11,800 |
| 1986-10-04 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 11,800 |
| 1986-10-03 | 1,170 | 1,180 | 1,160 | 1,180 | 9,000 | 11,800 |
| 1986-10-02 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1986-10-01 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 11,800 |
| 1986-09-30 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1986-09-25 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1986-09-22 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1986-09-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1986-09-17 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1986-09-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1986-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1986-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1986-09-09 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 11,700 |
| 1986-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1986-09-01 | 1,180 | 1,180 | 1,160 | 1,160 | 8,000 | 11,600 |
| 1986-08-29 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1986-08-25 | 1,160 | 1,160 | 1,160 | 1,160 | 16,000 | 11,600 |
| 1986-08-23 | 1,160 | 1,160 | 1,160 | 1,160 | 37,000 | 11,600 |
| 1986-08-22 | 1,160 | 1,160 | 1,160 | 1,160 | 57,000 | 11,600 |
| 1986-08-20 | 1,220 | 1,240 | 1,220 | 1,240 | 11,000 | 12,400 |
| 1986-08-18 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1986-08-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1986-08-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1986-08-05 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1986-08-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1986-08-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1986-07-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1986-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1986-07-28 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1986-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1986-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1986-07-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1986-07-23 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1986-07-22 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1986-07-21 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1986-07-19 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1986-07-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1986-07-16 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1986-07-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1986-07-14 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 11,500 |
| 1986-07-11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1986-07-10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1986-07-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1986-07-05 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1986-07-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1986-07-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1986-07-02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1986-07-01 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1986-06-30 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1986-06-27 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1986-06-26 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1986-06-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1986-06-24 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1986-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1986-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1986-06-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1986-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-06-06 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1986-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1986-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-06-02 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 10,100 |
| 1986-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1986-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1986-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1986-05-21 | 990 | 1,000 | 990 | 1,000 | 2,000 | 10,000 |
| 1986-05-19 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1986-05-17 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1986-05-16 | 971 | 971 | 970 | 970 | 4,000 | 9,700 |
| 1986-05-14 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1986-05-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1986-05-02 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1986-05-01 | 960 | 960 | 950 | 950 | 2,000 | 9,500 |
| 1986-04-30 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 1986-04-25 | 1,000 | 1,000 | 995 | 995 | 3,000 | 9,950 |
| 1986-04-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1986-04-22 | 1,060 | 1,060 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1986-04-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1986-04-19 | 999 | 1,000 | 999 | 1,000 | 2,000 | 10,000 |
| 1986-04-17 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 10,500 |
| 1986-04-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1986-04-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1986-04-09 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1986-04-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1986-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1986-04-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1986-04-01 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1986-03-29 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 1986-03-24 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1986-03-20 | 940 | 950 | 940 | 940 | 3,000 | 9,400 |
| 1986-03-17 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1986-03-15 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1986-03-14 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1986-03-13 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1986-03-12 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1986-03-11 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1986-03-06 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1986-03-05 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1986-03-04 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1986-03-03 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1986-02-27 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1986-02-26 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1986-02-22 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1986-02-21 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1986-02-18 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1986-02-17 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1986-02-15 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1986-02-14 | 900 | 900 | 895 | 895 | 3,000 | 8,950 |
| 1986-02-12 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1986-02-07 | 895 | 895 | 890 | 890 | 2,000 | 8,900 |
| 1986-02-06 | 900 | 900 | 890 | 890 | 2,000 | 8,900 |
| 1986-02-05 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1986-02-03 | 900 | 900 | 885 | 885 | 3,000 | 8,850 |
| 1986-01-31 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1986-01-30 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1986-01-27 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1986-01-24 | 924 | 925 | 924 | 925 | 4,000 | 9,250 |
| 1986-01-23 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1986-01-21 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1986-01-20 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1986-01-18 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1986-01-17 | 930 | 930 | 930 | 930 | 10,000 | 9,300 |
| 1986-01-16 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1986-01-14 | 910 | 910 | 900 | 900 | 3,000 | 9,000 |
| 1986-01-13 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1986-01-10 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1986-01-09 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1986-01-06 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
