9664 (株)御園座 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 13,800 |
| 1993-12-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-12-21 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1993-12-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-12-15 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1993-12-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-12-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-12-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-12-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-11-26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1993-11-17 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1993-11-12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1993-11-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-11-10 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1993-11-08 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1993-11-05 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 13,600 |
| 1993-11-04 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 13,900 |
| 1993-11-02 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 | 13,900 |
| 1993-11-01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1993-10-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-10-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1993-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-10-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-10-21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1993-10-19 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 | 13,700 |
| 1993-10-13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1993-10-08 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1993-10-07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1993-10-06 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1993-10-05 | 1,360 | 1,360 | 1,330 | 1,330 | 10,000 | 13,300 |
| 1993-10-01 | 1,370 | 1,370 | 1,370 | 1,370 | 9,000 | 13,700 |
| 1993-09-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1993-09-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1993-09-27 | 1,360 | 1,360 | 1,350 | 1,360 | 4,000 | 13,600 |
| 1993-09-22 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1993-09-20 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 13,500 |
| 1993-09-16 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 | 13,700 |
| 1993-09-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-09-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-09-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-09-07 | 1,330 | 1,350 | 1,330 | 1,350 | 12,000 | 13,500 |
| 1993-09-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1993-09-03 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1993-09-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-09-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-08-31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-08-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-08-25 | 1,350 | 1,350 | 1,340 | 1,340 | 6,000 | 13,400 |
| 1993-08-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-08-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1993-08-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-08-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-08-05 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 13,500 |
| 1993-08-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1993-07-30 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1993-07-29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1993-07-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1993-07-23 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1993-07-22 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1993-07-21 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1993-07-20 | 1,380 | 1,380 | 1,310 | 1,310 | 9,000 | 13,100 |
| 1993-07-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1993-07-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1993-07-14 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1993-07-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1993-07-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1993-07-08 | 1,380 | 1,390 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1993-07-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1993-07-06 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1993-07-05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1993-07-02 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1993-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1993-06-28 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1993-06-25 | 1,380 | 1,380 | 1,300 | 1,300 | 12,000 | 13,000 |
| 1993-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1993-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1993-06-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1993-06-04 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1993-06-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-05-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-05-27 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1993-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-05-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-05-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-05-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1993-05-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-05-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-05-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-05-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-04-28 | 1,450 | 1,480 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1993-04-27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1993-04-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-04-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-04-15 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1993-04-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-04-13 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1993-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1993-04-09 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1993-04-08 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1993-04-07 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 14,600 |
| 1993-04-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1993-04-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1993-03-30 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1993-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1993-03-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1993-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1993-03-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1993-03-16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1993-03-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1993-03-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1993-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1993-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1993-03-01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1993-02-24 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 12,900 |
| 1993-02-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1993-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1993-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1993-02-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1993-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1993-02-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1993-02-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1993-02-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-02-05 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 12,900 |
| 1993-02-04 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 12,900 |
| 1993-02-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-02-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-02-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1993-01-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1993-01-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-14 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1993-01-13 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1993-01-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-05 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
