9664 (株)御園座 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1992-12-21 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1992-12-18 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1992-12-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1992-12-15 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1992-12-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1992-12-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-12-09 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 | 12,500 |
| 1992-12-08 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 12,600 |
| 1992-12-04 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1992-12-03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1992-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1992-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-11-24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-11-17 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1992-11-16 | 1,260 | 1,260 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1992-11-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-11-06 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 12,600 |
| 1992-10-26 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1992-10-21 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 | 12,600 |
| 1992-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-10-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-10-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-10-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-10-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-10-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1992-10-12 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1992-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-10-08 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1992-10-06 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 12,900 |
| 1992-10-05 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1992-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1992-09-24 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-09-22 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 13,200 |
| 1992-09-21 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1992-09-18 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1992-09-17 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1992-09-16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1992-09-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1992-09-11 | 1,310 | 1,350 | 1,310 | 1,350 | 6,000 | 13,500 |
| 1992-09-07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1992-09-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1992-09-03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1992-09-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1992-08-31 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1992-08-27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1992-08-26 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1992-08-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1992-08-24 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1992-08-21 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1992-08-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1992-08-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1992-08-17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1992-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-08-12 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1992-08-11 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1992-08-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1992-08-05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1992-08-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1992-07-29 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 14,000 |
| 1992-07-28 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1992-07-27 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 | 14,000 |
| 1992-07-24 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1992-07-23 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1992-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-07-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-07-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-07-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-07-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-07-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-07-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-06-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1992-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-06-16 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1992-06-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1992-06-08 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1992-06-01 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1992-05-26 | 1,420 | 1,430 | 1,420 | 1,420 | 7,000 | 14,200 |
| 1992-05-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1992-05-22 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1992-05-20 | 1,440 | 1,440 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1992-05-19 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1992-05-18 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 14,400 |
| 1992-05-15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1992-05-12 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 14,400 |
| 1992-05-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1992-05-01 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 14,400 |
| 1992-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-04-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-04-24 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 14,500 |
| 1992-04-23 | 1,440 | 1,450 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1992-04-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-04-20 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1992-04-17 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1992-04-14 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 14,500 |
| 1992-04-10 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1992-04-09 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1992-04-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-04-07 | 1,440 | 1,450 | 1,440 | 1,450 | 23,000 | 14,500 |
| 1992-04-03 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1992-04-02 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1992-03-26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1992-03-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-03-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-03-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-03-19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1992-03-18 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 14,400 |
| 1992-03-17 | 1,440 | 1,450 | 1,440 | 1,440 | 6,000 | 14,400 |
| 1992-03-10 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 14,300 |
| 1992-03-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1992-03-06 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1992-03-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1992-02-27 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 14,600 |
| 1992-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-02-24 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 | 14,600 |
| 1992-02-19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1992-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1992-02-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-02-10 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1992-01-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1992-01-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1992-01-24 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1992-01-23 | 1,430 | 1,430 | 1,420 | 1,420 | 6,000 | 14,200 |
| 1992-01-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1992-01-13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
