9664 (株)御園座 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 14,900 |
| 1996-12-17 | 1,450 | 1,490 | 1,450 | 1,490 | 2,000 | 14,900 |
| 1996-12-16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-12-13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-12-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-12-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-12-02 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1996-11-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-11-28 | 1,490 | 1,490 | 1,470 | 1,490 | 3,000 | 14,900 |
| 1996-11-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-11-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-11-20 | 1,450 | 1,450 | 1,440 | 1,440 | 9,000 | 14,400 |
| 1996-11-19 | 1,480 | 1,500 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1996-11-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-11-14 | 1,450 | 1,480 | 1,430 | 1,480 | 10,000 | 14,800 |
| 1996-11-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-11-12 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 14,800 |
| 1996-11-11 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1996-11-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-11-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-11-05 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 | 15,000 |
| 1996-10-31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-10-30 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-10-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1996-10-25 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-10-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-10-23 | 1,480 | 1,480 | 1,460 | 1,480 | 4,000 | 14,800 |
| 1996-10-22 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1996-10-21 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-10-18 | 1,480 | 1,480 | 1,460 | 1,480 | 4,000 | 14,800 |
| 1996-10-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1996-10-15 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1996-10-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1996-10-07 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 | 14,700 |
| 1996-10-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-10-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1996-09-30 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1996-09-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-09-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-09-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-09-20 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-09-19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-09-18 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1996-09-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-09-10 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1996-09-09 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1996-09-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-09-02 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1996-08-30 | 1,490 | 1,500 | 1,450 | 1,450 | 10,000 | 14,500 |
| 1996-08-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1996-08-26 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1996-08-23 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1996-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1996-08-19 | 1,500 | 1,500 | 1,480 | 1,500 | 3,000 | 15,000 |
| 1996-08-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-08-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-08-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-08-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-07-29 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 15,000 |
| 1996-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-07-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-07-19 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 14,900 |
| 1996-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-07-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-07-16 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1996-07-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-07-09 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1996-07-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-07-04 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1996-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-07-01 | 1,470 | 1,470 | 1,450 | 1,450 | 10,000 | 14,500 |
| 1996-06-28 | 1,490 | 1,500 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1996-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-06-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-06-21 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 | 14,700 |
| 1996-06-19 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1996-06-14 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1996-06-12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1996-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-06-10 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 | 15,000 |
| 1996-06-05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1996-05-31 | 1,520 | 1,520 | 1,510 | 1,510 | 11,000 | 15,100 |
| 1996-05-30 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1996-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-05-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1996-05-27 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1996-05-24 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 15,200 |
| 1996-05-23 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 15,200 |
| 1996-05-21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1996-05-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1996-05-17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1996-05-16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1996-05-14 | 1,510 | 1,520 | 1,510 | 1,520 | 6,000 | 15,200 |
| 1996-05-13 | 1,480 | 1,510 | 1,480 | 1,510 | 7,000 | 15,100 |
| 1996-05-10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1996-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1996-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1996-05-01 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1996-04-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-04-26 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1996-04-25 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1996-04-24 | 1,500 | 1,500 | 1,490 | 1,500 | 6,000 | 15,000 |
| 1996-04-23 | 1,490 | 1,500 | 1,490 | 1,500 | 11,000 | 15,000 |
| 1996-04-22 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 15,000 |
| 1996-04-18 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1996-04-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1996-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-04-11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1996-04-08 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1996-04-05 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 15,100 |
| 1996-04-04 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 14,900 |
| 1996-04-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-04-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-03-29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1996-03-28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1996-03-26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1996-03-25 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1996-03-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-03-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-03-19 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1996-03-15 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1996-03-13 | 1,480 | 1,480 | 1,470 | 1,470 | 13,000 | 14,700 |
| 1996-03-11 | 1,510 | 1,510 | 1,470 | 1,470 | 409,000 | 14,700 |
| 1996-03-08 | 1,510 | 1,510 | 1,510 | 1,510 | 400,000 | 15,100 |
| 1996-03-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1996-03-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-02-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-02-22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1996-02-21 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1996-02-20 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1996-02-19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1996-02-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-02-15 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 14,800 |
| 1996-02-14 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1996-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-02-09 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1996-02-06 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 14,900 |
| 1996-02-01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-01-31 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 15,000 |
| 1996-01-30 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 14,900 |
| 1996-01-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-01-26 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 | 14,900 |
| 1996-01-24 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-01-23 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1996-01-19 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 14,900 |
| 1996-01-18 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1996-01-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-01-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-01-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-01-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-01-05 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 | 15,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
