9664 (株)御園座 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1988-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1988-12-22 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1988-12-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1988-12-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1988-12-12 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1988-12-09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1988-12-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1988-12-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1988-11-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1988-11-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1988-11-24 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1988-11-22 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 | 14,500 |
| 1988-11-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1988-11-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1988-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1988-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1988-11-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1988-11-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1988-11-10 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1988-11-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1988-11-01 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1988-10-31 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 14,600 |
| 1988-10-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1988-10-27 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 14,700 |
| 1988-10-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-10-13 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 14,700 |
| 1988-10-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-10-05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1988-10-04 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1988-10-03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-09-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-09-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1988-09-21 | 1,550 | 1,590 | 1,550 | 1,560 | 8,000 | 15,600 |
| 1988-09-19 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1988-09-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1988-09-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-09-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-09-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-08-31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1988-08-29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1988-08-26 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 14,800 |
| 1988-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-08-19 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1988-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1988-08-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1988-08-10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1988-08-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-08-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-08-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-07-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-07-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-07-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-07-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1988-07-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1988-07-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1988-07-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-07-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-07-06 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 15,700 |
| 1988-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-07-04 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1988-07-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1988-06-30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1988-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-06-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-06-22 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1988-06-21 | 1,550 | 1,550 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1988-06-17 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1988-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-06-14 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1988-06-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1988-06-04 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1988-06-03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1988-06-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1988-05-30 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1988-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1988-05-25 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-05-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1988-05-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1988-05-17 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1988-05-12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1988-05-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1988-05-10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1988-05-09 | 1,540 | 1,540 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1988-04-30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-04-26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-04-25 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1988-04-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-04-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-04-15 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1988-04-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-04-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1988-04-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1988-04-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-03-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-03-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1988-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-03-26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1988-03-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-03-23 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1988-03-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-03-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-03-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1988-03-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1988-03-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-03-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-03-09 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1988-03-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1988-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-02-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-02-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1988-02-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1988-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-02-19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1988-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-02-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-02-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-02-12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1988-02-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1988-02-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1988-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1988-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1988-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1988-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1988-01-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1988-01-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1988-01-26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1988-01-25 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1988-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1988-01-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1988-01-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1988-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-01-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1988-01-12 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1988-01-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1988-01-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
