9664 (株)御園座 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-12-20 | 1,450 | 1,480 | 1,450 | 1,480 | 3,000 | 14,800 |
| 1991-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1991-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1991-12-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-12-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-12-05 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1991-12-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-11-29 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1991-11-25 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1991-11-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-11-21 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1991-11-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-11-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-11-07 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1991-11-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-10-29 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 14,500 |
| 1991-10-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-10-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-10-21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-10-18 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1991-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1991-10-14 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1991-10-11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-10-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1991-10-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-10-07 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-10-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1991-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1991-10-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1991-10-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-09-30 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1991-09-27 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1991-09-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1991-09-20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1991-09-19 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-09-11 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 14,000 |
| 1991-09-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1991-09-05 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1991-09-04 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1991-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1991-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1991-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1991-08-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1991-08-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1991-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1991-08-20 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1991-08-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1991-08-14 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1991-08-13 | 1,570 | 1,570 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1991-08-08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1991-08-07 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1991-08-06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1991-08-05 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1991-07-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1991-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1991-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1991-07-23 | 1,520 | 1,570 | 1,520 | 1,570 | 3,000 | 15,700 |
| 1991-07-22 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1991-07-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1991-07-17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1991-07-16 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 16,000 |
| 1991-07-12 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 15,900 |
| 1991-07-08 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 15,900 |
| 1991-07-05 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1991-07-04 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 15,900 |
| 1991-07-03 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 16,100 |
| 1991-07-02 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1991-06-26 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1991-06-21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1991-06-19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1991-06-13 | 1,600 | 1,600 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1991-06-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1991-06-07 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1991-05-31 | 1,680 | 1,700 | 1,680 | 1,700 | 3,000 | 17,000 |
| 1991-05-22 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 16,000 |
| 1991-05-20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1991-05-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1991-05-09 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1991-05-02 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 17,000 |
| 1991-05-01 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1991-04-25 | 1,640 | 1,640 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1991-04-23 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1991-04-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1991-04-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1991-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1991-04-02 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1991-03-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1991-03-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1991-03-20 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1991-03-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1991-03-18 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 15,900 |
| 1991-03-14 | 1,550 | 1,550 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1991-03-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1991-03-07 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1991-03-05 | 1,560 | 1,560 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1991-03-04 | 1,530 | 1,560 | 1,530 | 1,560 | 2,000 | 15,600 |
| 1991-02-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1991-02-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1991-02-19 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1991-02-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-02-15 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-02-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-02-07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1991-02-06 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 14,700 |
| 1991-02-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-02-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-01-30 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-01-29 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1991-01-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-01-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-01-24 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1991-01-23 | 1,460 | 1,470 | 1,460 | 1,460 | 8,000 | 14,600 |
| 1991-01-22 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1991-01-21 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1991-01-17 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-01-16 | 1,470 | 1,470 | 1,450 | 1,460 | 4,000 | 14,600 |
| 1991-01-14 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1991-01-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-01-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-01-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
