9664 (株)御園座 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1998-12-25 | 1,340 | 1,350 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1998-12-16 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1998-12-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1998-12-08 | 1,320 | 1,350 | 1,320 | 1,350 | 4,000 | 13,500 |
| 1998-12-07 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1998-12-04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1998-12-03 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1998-11-30 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1998-11-27 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1998-11-24 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1998-11-20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1998-11-18 | 1,350 | 1,350 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1998-11-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1998-11-11 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1998-11-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1998-11-02 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1998-10-28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1998-10-22 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1998-10-20 | 1,340 | 1,340 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1998-10-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1998-10-16 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1998-10-15 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1998-10-14 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1998-10-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1998-10-12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1998-10-09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1998-10-07 | 1,340 | 1,350 | 1,330 | 1,350 | 4,000 | 13,500 |
| 1998-10-06 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1998-10-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1998-10-02 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 13,400 |
| 1998-10-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1998-09-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1998-09-29 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-09-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1998-09-22 | 1,340 | 1,350 | 1,340 | 1,350 | 10,000 | 13,500 |
| 1998-09-21 | 1,390 | 1,390 | 1,340 | 1,360 | 11,000 | 13,600 |
| 1998-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-09-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1998-09-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-09-10 | 1,400 | 1,430 | 1,400 | 1,430 | 3,000 | 14,300 |
| 1998-09-08 | 1,430 | 1,430 | 1,400 | 1,430 | 6,000 | 14,300 |
| 1998-09-07 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1998-08-31 | 1,367 | 1,368 | 1,367 | 1,368 | 9,000 | 13,680 |
| 1998-08-28 | 1,368 | 1,368 | 1,368 | 1,368 | 1,000 | 13,680 |
| 1998-08-25 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 13,700 |
| 1998-08-24 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 | 13,700 |
| 1998-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1998-08-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1998-08-13 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 14,000 |
| 1998-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1998-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-08-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1998-08-07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1998-08-06 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 13,600 |
| 1998-08-04 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1998-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1998-07-27 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 13,800 |
| 1998-07-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1998-07-21 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 | 14,300 |
| 1998-07-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1998-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1998-07-08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1998-07-06 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1998-07-03 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1998-07-01 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 14,000 |
| 1998-06-30 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 13,800 |
| 1998-06-29 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 13,800 |
| 1998-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1998-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 14,000 |
| 1998-06-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-06-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1998-06-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1998-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1998-06-05 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1998-06-01 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1998-05-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1998-05-27 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1998-05-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-05-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-05-22 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1998-05-21 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1998-05-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1998-05-18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-05-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1998-05-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-05-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-05-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-05-01 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 14,300 |
| 1998-04-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-04-27 | 1,470 | 1,470 | 1,430 | 1,430 | 14,000 | 14,300 |
| 1998-04-24 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 14,900 |
| 1998-04-23 | 1,470 | 1,470 | 1,469 | 1,469 | 2,000 | 14,690 |
| 1998-04-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1998-04-10 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1998-04-06 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1998-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1998-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-03-23 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 14,000 |
| 1998-03-20 | 1,490 | 1,490 | 1,400 | 1,400 | 15,000 | 14,000 |
| 1998-03-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1998-03-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1998-03-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1998-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 15,000 |
| 1998-03-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1998-03-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1998-03-05 | 1,400 | 1,430 | 1,400 | 1,430 | 11,000 | 14,300 |
| 1998-03-03 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 14,300 |
| 1998-03-02 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1998-02-27 | 1,490 | 1,490 | 1,430 | 1,430 | 6,000 | 14,300 |
| 1998-02-25 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1998-02-24 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 | 14,700 |
| 1998-02-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1998-02-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1998-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1998-02-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1998-02-13 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 | 14,500 |
| 1998-02-12 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1998-02-10 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 14,500 |
| 1998-02-06 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1998-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 14,000 |
| 1998-02-04 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-02-03 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1998-02-02 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 14,000 |
| 1998-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1998-01-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1998-01-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-01-21 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1998-01-16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1998-01-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1998-01-13 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 14,000 |
| 1998-01-12 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1998-01-08 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1998-01-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
