9664 (株)御園座 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-12-21 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1987-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1987-12-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-12-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-12-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1987-12-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-12-03 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1987-12-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1987-11-28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1987-11-27 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 | 14,300 |
| 1987-11-26 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1987-11-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-11-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-11-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-11-13 | 1,480 | 1,500 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1987-11-12 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 14,300 |
| 1987-11-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1987-11-02 | 1,490 | 1,490 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1987-10-31 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 | 15,000 |
| 1987-10-27 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1987-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1987-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-10-23 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 | 15,000 |
| 1987-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1987-10-20 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1987-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-10-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-10-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1987-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-10-08 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1987-10-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1987-10-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1987-10-01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1987-09-29 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1987-09-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1987-09-25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1987-09-24 | 1,520 | 1,520 | 1,510 | 1,510 | 4,000 | 15,100 |
| 1987-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-09-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1987-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1987-09-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-09-08 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1987-09-07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1987-09-05 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1987-09-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1987-09-02 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 15,200 |
| 1987-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-08-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-08-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1987-08-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1987-08-18 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 15,300 |
| 1987-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1987-08-03 | 1,500 | 1,500 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1987-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-07-24 | 1,380 | 1,420 | 1,380 | 1,420 | 13,000 | 14,200 |
| 1987-07-23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1987-07-21 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1987-07-20 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 | 15,700 |
| 1987-07-17 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1987-07-16 | 1,640 | 1,640 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1987-07-13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1987-07-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1987-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1987-07-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1987-07-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1987-06-30 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1987-06-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1987-06-24 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 17,000 |
| 1987-06-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1987-06-15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1987-06-12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1987-06-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1987-06-10 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1987-06-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1987-06-08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1987-06-06 | 1,700 | 1,710 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1987-06-05 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 17,200 |
| 1987-06-04 | 1,660 | 1,660 | 1,650 | 1,660 | 4,000 | 16,600 |
| 1987-06-03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1987-06-02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1987-06-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1987-05-29 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1987-05-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-05-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-05-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-05-21 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 | 14,500 |
| 1987-05-20 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 14,200 |
| 1987-05-13 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 14,000 |
| 1987-05-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-05-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1987-05-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-04-30 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1987-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-04-27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1987-04-24 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 | 14,500 |
| 1987-04-23 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 13,700 |
| 1987-04-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1987-04-17 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 | 13,500 |
| 1987-04-16 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1987-04-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1987-04-13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1987-04-10 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 13,500 |
| 1987-04-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1987-04-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1987-04-04 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1987-04-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1987-03-31 | 1,300 | 1,330 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1987-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1987-03-27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1987-03-26 | 1,250 | 1,350 | 1,250 | 1,350 | 4,000 | 13,500 |
| 1987-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1987-03-20 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 13,000 |
| 1987-03-19 | 1,340 | 1,340 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1987-03-17 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1987-03-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1987-03-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1987-03-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1987-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1987-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1987-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1987-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1987-03-03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1987-03-02 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 | 12,400 |
| 1987-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1987-02-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1987-02-26 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1987-02-25 | 1,200 | 1,240 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1987-02-24 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 12,000 |
| 1987-02-23 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 | 12,200 |
| 1987-02-18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1987-02-17 | 1,170 | 1,170 | 1,130 | 1,160 | 5,000 | 11,600 |
| 1987-02-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1987-01-31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1987-01-30 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1987-01-28 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1987-01-26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1987-01-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1987-01-21 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1987-01-19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1987-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1987-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1987-01-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1987-01-07 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1987-01-06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1987-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
