9664 (株)御園座 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1997-12-24 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 14,000 |
| 1997-12-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1997-12-16 | 1,410 | 1,490 | 1,410 | 1,490 | 3,000 | 14,900 |
| 1997-12-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1997-12-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1997-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 14,000 |
| 1997-12-03 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1997-12-02 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 | 14,600 |
| 1997-12-01 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 14,600 |
| 1997-11-28 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1997-11-27 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 14,600 |
| 1997-11-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1997-11-19 | 1,440 | 1,460 | 1,430 | 1,460 | 4,000 | 14,600 |
| 1997-11-18 | 1,450 | 1,460 | 1,450 | 1,460 | 11,000 | 14,600 |
| 1997-11-17 | 1,480 | 1,480 | 1,460 | 1,460 | 6,000 | 14,600 |
| 1997-11-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-11-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1997-11-11 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 15,100 |
| 1997-11-10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1997-11-07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1997-11-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-11-05 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 | 15,200 |
| 1997-11-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1997-10-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1997-10-28 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1997-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1997-10-22 | 1,540 | 1,540 | 1,530 | 1,530 | 10,000 | 15,300 |
| 1997-10-21 | 1,550 | 1,570 | 1,520 | 1,570 | 7,000 | 15,700 |
| 1997-10-15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1997-10-13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1997-10-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1997-10-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-09-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-09-22 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1997-09-19 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 | 14,900 |
| 1997-09-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-09-16 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1997-09-10 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1997-09-09 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1997-09-05 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 15,800 |
| 1997-09-04 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1997-09-03 | 1,530 | 1,560 | 1,530 | 1,560 | 5,000 | 15,600 |
| 1997-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-08-27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1997-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-08-20 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 14,900 |
| 1997-08-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1997-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-08-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1997-08-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1997-07-31 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1997-07-30 | 1,460 | 1,490 | 1,460 | 1,490 | 9,000 | 14,900 |
| 1997-07-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1997-07-28 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1997-07-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1997-07-24 | 1,460 | 1,460 | 1,460 | 1,460 | 11,000 | 14,600 |
| 1997-07-17 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1997-07-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-07-10 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1997-07-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1997-07-02 | 1,550 | 1,580 | 1,550 | 1,580 | 7,000 | 15,800 |
| 1997-06-30 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1997-06-27 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1997-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1997-06-25 | 1,490 | 1,490 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1997-06-24 | 1,480 | 1,480 | 1,450 | 1,450 | 11,000 | 14,500 |
| 1997-06-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-06-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1997-06-18 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 15,000 |
| 1997-06-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1997-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-06-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-06-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-06-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1997-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1997-05-27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1997-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1997-05-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1997-05-20 | 1,450 | 1,450 | 1,440 | 1,440 | 9,000 | 14,400 |
| 1997-05-19 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 14,500 |
| 1997-05-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1997-05-12 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 14,500 |
| 1997-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1997-05-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1997-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1997-04-23 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 15,000 |
| 1997-04-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1997-04-18 | 1,460 | 1,500 | 1,450 | 1,500 | 9,000 | 15,000 |
| 1997-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-04-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1997-04-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1997-04-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1997-04-01 | 1,470 | 1,500 | 1,470 | 1,490 | 6,000 | 14,900 |
| 1997-03-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-03-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1997-03-24 | 1,500 | 1,500 | 1,490 | 1,500 | 4,000 | 15,000 |
| 1997-03-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1997-03-19 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1997-03-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1997-03-17 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1997-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-03-10 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 | 14,800 |
| 1997-03-07 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1997-03-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1997-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1997-03-04 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 15,000 |
| 1997-02-28 | 1,490 | 1,490 | 1,490 | 1,490 | 9,000 | 14,900 |
| 1997-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1997-02-25 | 1,480 | 1,480 | 1,450 | 1,450 | 9,000 | 14,500 |
| 1997-02-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1997-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1997-02-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1997-02-06 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1997-02-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1997-01-30 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1997-01-29 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1997-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1997-01-22 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1997-01-21 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 14,500 |
| 1997-01-20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1997-01-17 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1997-01-14 | 1,490 | 1,490 | 1,450 | 1,450 | 9,000 | 14,500 |
| 1997-01-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1997-01-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1997-01-08 | 1,490 | 1,500 | 1,490 | 1,490 | 7,000 | 14,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
