9664 (株)御園座 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1990-12-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1990-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1990-12-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1990-12-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1990-12-03 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1990-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 14,000 |
| 1990-11-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1990-11-21 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1990-11-20 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 | 14,500 |
| 1990-11-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-11-02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1990-11-01 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1990-10-30 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 16,000 |
| 1990-10-26 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1990-10-23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1990-10-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1990-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1990-10-11 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1990-10-02 | 1,320 | 1,320 | 1,300 | 1,300 | 8,000 | 13,000 |
| 1990-10-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1990-09-28 | 1,510 | 1,510 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1990-09-27 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 | 15,500 |
| 1990-09-26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1990-09-25 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1990-09-21 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 15,700 |
| 1990-09-20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1990-09-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1990-09-18 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 16,500 |
| 1990-09-17 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 | 16,000 |
| 1990-09-12 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1990-09-10 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1990-09-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1990-09-06 | 1,550 | 1,550 | 1,540 | 1,550 | 4,000 | 15,500 |
| 1990-09-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-09-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1990-09-03 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1990-08-29 | 1,600 | 1,600 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1990-08-28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1990-08-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-08-24 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 | 16,100 |
| 1990-08-23 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1990-08-21 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 16,500 |
| 1990-08-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-08-16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1990-08-15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1990-08-14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1990-08-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1990-08-10 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1990-08-09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-08-08 | 1,690 | 1,690 | 1,650 | 1,680 | 4,000 | 16,800 |
| 1990-08-07 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1990-08-03 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1990-08-02 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-08-01 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1990-07-25 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1990-07-23 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1990-07-19 | 1,660 | 1,690 | 1,660 | 1,690 | 3,000 | 16,900 |
| 1990-07-18 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 17,000 |
| 1990-07-17 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1990-07-13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1990-07-11 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1990-07-10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-07-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1990-07-05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1990-07-03 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1990-06-29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-06-27 | 1,700 | 1,700 | 1,620 | 1,620 | 3,000 | 16,200 |
| 1990-06-26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1990-06-21 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 17,300 |
| 1990-06-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1990-06-15 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 | 17,300 |
| 1990-06-14 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 17,200 |
| 1990-06-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1990-06-08 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 | 17,200 |
| 1990-06-07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-06-06 | 1,600 | 1,700 | 1,600 | 1,700 | 6,000 | 17,000 |
| 1990-06-05 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1990-06-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1990-05-30 | 1,690 | 1,690 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1990-05-24 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 16,700 |
| 1990-05-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1990-05-21 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1990-05-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1990-05-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-05-16 | 1,680 | 1,680 | 1,580 | 1,580 | 4,000 | 15,800 |
| 1990-05-15 | 1,600 | 1,650 | 1,600 | 1,650 | 13,000 | 16,500 |
| 1990-05-14 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1990-05-11 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1990-05-10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1990-05-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1990-05-08 | 1,620 | 1,620 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1990-05-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1990-04-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1990-04-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1990-04-23 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1990-04-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-04-17 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1990-04-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1990-04-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-04-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1990-04-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1990-04-06 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1990-04-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1990-04-02 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-03-28 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 17,400 |
| 1990-03-27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1990-03-12 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 18,900 |
| 1990-03-07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1990-03-02 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1990-03-01 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 19,700 |
| 1990-02-28 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 19,800 |
| 1990-02-27 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 19,100 |
| 1990-02-26 | 2,000 | 2,000 | 1,910 | 1,910 | 2,000 | 19,100 |
| 1990-02-23 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 20,300 |
| 1990-02-21 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1990-02-20 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 20,500 |
| 1990-02-19 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1990-02-16 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 20,000 |
| 1990-02-15 | 1,960 | 2,000 | 1,960 | 1,960 | 6,000 | 19,600 |
| 1990-02-14 | 2,040 | 2,040 | 2,000 | 2,000 | 11,000 | 20,000 |
| 1990-02-08 | 2,500 | 2,500 | 2,440 | 2,440 | 18,000 | 24,400 |
| 1990-02-07 | 2,520 | 2,520 | 2,480 | 2,480 | 20,000 | 24,800 |
| 1990-02-05 | 2,150 | 2,220 | 2,150 | 2,220 | 8,000 | 22,200 |
| 1990-02-02 | 2,060 | 2,100 | 2,060 | 2,100 | 6,000 | 21,000 |
| 1990-02-01 | 2,040 | 2,060 | 2,040 | 2,060 | 6,000 | 20,600 |
| 1990-01-31 | 2,060 | 2,060 | 2,000 | 2,010 | 14,000 | 20,100 |
| 1990-01-30 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 | 20,000 |
| 1990-01-29 | 1,940 | 1,950 | 1,940 | 1,940 | 21,000 | 19,400 |
| 1990-01-26 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 19,100 |
| 1990-01-25 | 1,770 | 1,800 | 1,770 | 1,800 | 6,000 | 18,000 |
| 1990-01-24 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 17,200 |
| 1990-01-23 | 1,610 | 1,650 | 1,610 | 1,650 | 5,000 | 16,500 |
| 1990-01-22 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1990-01-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1990-01-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1990-01-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1990-01-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
