9664 (株)御園座 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1994-12-22 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1994-12-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-12-13 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 14,400 |
| 1994-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1994-12-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1994-12-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1994-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1994-12-01 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1994-11-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-11-28 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1994-11-22 | 1,450 | 1,450 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1994-11-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1994-11-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1994-11-16 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1994-11-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-11-14 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 14,600 |
| 1994-11-09 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1994-11-07 | 1,470 | 1,500 | 1,470 | 1,490 | 6,000 | 14,900 |
| 1994-11-02 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1994-11-01 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1994-10-31 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 14,600 |
| 1994-10-26 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1994-10-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-10-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1994-10-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1994-10-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1994-10-04 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-10-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-09-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-09-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1994-09-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-09-27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1994-09-20 | 1,540 | 1,540 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1994-09-19 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1994-09-16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1994-09-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1994-09-12 | 1,530 | 1,530 | 1,520 | 1,520 | 30,000 | 15,200 |
| 1994-09-08 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 15,500 |
| 1994-09-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1994-09-05 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 15,100 |
| 1994-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1994-08-29 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 14,800 |
| 1994-08-26 | 1,500 | 1,510 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1994-08-24 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 | 15,500 |
| 1994-08-19 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1994-08-18 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1994-08-12 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1994-08-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1994-08-05 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-08-03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1994-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 15,000 |
| 1994-07-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1994-07-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1994-07-20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1994-07-19 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 14,900 |
| 1994-07-14 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 14,800 |
| 1994-07-13 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 14,700 |
| 1994-07-11 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1994-07-08 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-07-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1994-07-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1994-07-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1994-07-01 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 14,800 |
| 1994-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-06-23 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1994-06-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1994-06-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1994-06-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1994-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1994-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1994-06-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-06-03 | 1,400 | 1,400 | 1,350 | 1,350 | 14,000 | 13,500 |
| 1994-05-26 | 1,420 | 1,420 | 1,400 | 1,400 | 76,000 | 14,000 |
| 1994-05-24 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1994-05-19 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 14,000 |
| 1994-05-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-05-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1994-05-12 | 1,390 | 1,390 | 1,370 | 1,370 | 10,000 | 13,700 |
| 1994-05-11 | 1,410 | 1,410 | 1,390 | 1,390 | 4,000 | 13,900 |
| 1994-05-10 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1994-05-09 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-04-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-04-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1994-04-22 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1994-04-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-04-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-04-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1994-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1994-04-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-04-01 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1994-03-29 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 15,300 |
| 1994-03-23 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1994-03-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1994-03-16 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-03-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1994-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1994-03-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1994-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1994-02-24 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1994-02-23 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-02-22 | 1,470 | 1,470 | 1,440 | 1,440 | 6,000 | 14,400 |
| 1994-02-21 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-02-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1994-02-09 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1994-02-03 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-02-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1994-02-01 | 1,460 | 1,460 | 1,430 | 1,430 | 16,000 | 14,300 |
| 1994-01-31 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 14,400 |
| 1994-01-28 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1994-01-27 | 1,430 | 1,430 | 1,430 | 1,430 | 750,000 | 14,300 |
| 1994-01-26 | 1,430 | 1,430 | 1,430 | 1,430 | 750,000 | 14,300 |
| 1994-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-01-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1994-01-17 | 1,410 | 1,450 | 1,410 | 1,450 | 2,000 | 14,500 |
| 1994-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
