9664 (株)御園座 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1989-12-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1989-12-25 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1989-12-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1989-12-21 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1989-12-20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1989-12-19 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 15,100 |
| 1989-12-14 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 | 15,300 |
| 1989-12-13 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1989-12-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1989-12-06 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1989-12-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1989-11-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1989-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-11-27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1989-11-24 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1989-11-14 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 15,100 |
| 1989-11-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1989-10-31 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 14,800 |
| 1989-10-27 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 | 14,800 |
| 1989-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-10-23 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 14,800 |
| 1989-10-19 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1989-10-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-10-16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1989-10-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1989-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1989-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-10-04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1989-10-03 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1989-10-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-09-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1989-09-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-09-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-09-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1989-09-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1989-09-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-09-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1989-09-05 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1989-09-01 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1989-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1989-08-29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1989-08-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1989-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1989-08-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1989-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1989-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-08-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-08-08 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 14,600 |
| 1989-08-07 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1989-08-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1989-08-02 | 1,440 | 1,440 | 1,400 | 1,400 | 9,000 | 14,000 |
| 1989-08-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1989-07-26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1989-07-25 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 14,400 |
| 1989-07-24 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1989-07-19 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 14,400 |
| 1989-07-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1989-07-14 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1989-07-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1989-07-12 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1989-07-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1989-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-07-03 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 14,900 |
| 1989-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1989-06-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 14,000 |
| 1989-06-22 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1989-06-20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1989-06-15 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1989-06-13 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1989-06-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-06-09 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1989-06-02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1989-06-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-05-31 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1989-05-23 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 15,000 |
| 1989-05-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-05-17 | 1,500 | 1,500 | 1,490 | 1,500 | 4,000 | 15,000 |
| 1989-05-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1989-05-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1989-05-08 | 1,500 | 1,500 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1989-04-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-04-26 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 15,000 |
| 1989-04-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-04-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1989-04-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-04-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1989-04-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1989-04-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-04-04 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-04-03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1989-03-30 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1989-03-29 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1989-03-28 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1989-03-27 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 14,900 |
| 1989-03-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1989-03-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-03-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1989-03-16 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-03-14 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1989-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-03-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-03-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1989-03-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-03-03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1989-03-02 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1989-03-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1989-02-27 | 1,480 | 1,480 | 1,460 | 1,480 | 4,000 | 14,800 |
| 1989-02-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-02-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-02-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1989-02-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-02-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-02-15 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1989-02-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1989-02-09 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1989-02-08 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 | 15,000 |
| 1989-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-02-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-02-02 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1989-02-01 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 14,500 |
| 1989-01-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1989-01-27 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 14,300 |
| 1989-01-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1989-01-19 | 1,430 | 1,460 | 1,430 | 1,460 | 5,000 | 14,600 |
| 1989-01-18 | 1,450 | 1,460 | 1,430 | 1,430 | 4,000 | 14,300 |
| 1989-01-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1989-01-12 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 14,500 |
| 1989-01-11 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 14,300 |
| 1989-01-10 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1989-01-06 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1989-01-05 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 14,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
