9664 (株)御園座 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1999-12-27 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1999-12-24 | 1,260 | 1,270 | 1,260 | 1,270 | 5,000 | 12,700 |
| 1999-12-22 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1999-12-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1999-12-20 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1999-12-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1999-12-16 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1999-12-14 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1999-12-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1999-12-09 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1999-12-08 | 1,286 | 1,286 | 1,286 | 1,286 | 3,000 | 12,860 |
| 1999-12-07 | 1,349 | 1,349 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1999-12-06 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1999-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1999-12-02 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1999-12-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1999-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1999-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1999-11-26 | 1,350 | 1,350 | 1,280 | 1,280 | 21,000 | 12,800 |
| 1999-11-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1999-11-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1999-11-19 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 13,100 |
| 1999-11-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-11-16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1999-11-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-11-11 | 1,349 | 1,350 | 1,349 | 1,350 | 2,000 | 13,500 |
| 1999-11-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-11-05 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 13,200 |
| 1999-11-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1999-11-02 | 1,321 | 1,350 | 1,321 | 1,350 | 3,000 | 13,500 |
| 1999-11-01 | 1,321 | 1,321 | 1,320 | 1,320 | 5,000 | 13,200 |
| 1999-10-27 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 13,200 |
| 1999-10-26 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1999-10-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1999-10-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-10-21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1999-10-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-10-19 | 1,349 | 1,350 | 1,349 | 1,350 | 3,000 | 13,500 |
| 1999-10-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1999-10-14 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 13,510 |
| 1999-10-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-10-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-10-06 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1999-10-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1999-09-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-09-29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1999-09-28 | 1,400 | 1,400 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1999-09-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-09-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-09-21 | 1,370 | 1,370 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1999-09-20 | 1,380 | 1,400 | 1,380 | 1,400 | 7,000 | 14,000 |
| 1999-09-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-09-10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1999-09-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1999-09-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-09-01 | 1,399 | 1,400 | 1,399 | 1,400 | 4,000 | 14,000 |
| 1999-08-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-08-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-08-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-08-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1999-08-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1999-08-12 | 1,350 | 1,350 | 1,320 | 1,320 | 12,000 | 13,200 |
| 1999-08-11 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 13,510 |
| 1999-08-09 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1999-08-05 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1999-08-03 | 1,379 | 1,380 | 1,350 | 1,380 | 5,000 | 13,800 |
| 1999-07-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-07-27 | 1,330 | 1,330 | 1,325 | 1,325 | 4,000 | 13,250 |
| 1999-07-23 | 1,324 | 1,324 | 1,324 | 1,324 | 2,000 | 13,240 |
| 1999-07-22 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 | 13,840 |
| 1999-07-21 | 1,350 | 1,384 | 1,350 | 1,384 | 5,000 | 13,840 |
| 1999-07-19 | 1,400 | 1,400 | 1,351 | 1,351 | 4,000 | 13,510 |
| 1999-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-07-14 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1999-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-07-12 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 14,000 |
| 1999-07-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1999-07-07 | 1,394 | 1,395 | 1,394 | 1,395 | 4,000 | 13,950 |
| 1999-07-05 | 1,350 | 1,394 | 1,350 | 1,394 | 4,000 | 13,940 |
| 1999-07-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1999-07-01 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 13,950 |
| 1999-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-06-22 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1999-06-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1999-06-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1999-06-14 | 1,351 | 1,390 | 1,351 | 1,390 | 3,000 | 13,900 |
| 1999-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-06-01 | 1,300 | 1,300 | 1,299 | 1,300 | 13,000 | 13,000 |
| 1999-05-31 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 13,000 |
| 1999-05-28 | 1,350 | 1,360 | 1,320 | 1,360 | 10,000 | 13,600 |
| 1999-05-26 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 13,500 |
| 1999-05-25 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1999-05-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1999-05-21 | 1,382 | 1,382 | 1,382 | 1,382 | 1,000 | 13,820 |
| 1999-05-20 | 1,361 | 1,382 | 1,361 | 1,382 | 4,000 | 13,820 |
| 1999-05-18 | 1,399 | 1,399 | 1,361 | 1,361 | 4,000 | 13,610 |
| 1999-05-14 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1999-05-10 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1999-05-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-05-06 | 1,401 | 1,430 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1999-04-28 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1999-04-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1999-04-26 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1999-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-04-21 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 14,010 |
| 1999-04-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1999-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-04-16 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1999-04-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1999-04-13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1999-04-12 | 1,437 | 1,437 | 1,430 | 1,430 | 8,000 | 14,300 |
| 1999-04-09 | 1,439 | 1,439 | 1,437 | 1,437 | 2,000 | 14,370 |
| 1999-04-08 | 1,449 | 1,449 | 1,445 | 1,449 | 6,000 | 14,490 |
| 1999-03-25 | 1,499 | 1,499 | 1,499 | 1,499 | 3,000 | 14,990 |
| 1999-03-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1999-03-18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1999-03-17 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 13,560 |
| 1999-03-16 | 1,500 | 1,500 | 1,356 | 1,356 | 2,000 | 13,560 |
| 1999-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1999-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1999-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1999-03-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1999-03-04 | 1,350 | 1,356 | 1,350 | 1,356 | 2,000 | 13,560 |
| 1999-03-03 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1999-03-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-02-24 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1999-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-02-16 | 1,340 | 1,349 | 1,340 | 1,349 | 3,000 | 13,490 |
| 1999-02-12 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 13,490 |
| 1999-02-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-02-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1999-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1999-02-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1999-01-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1999-01-27 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1999-01-25 | 1,349 | 1,349 | 1,309 | 1,309 | 2,000 | 13,090 |
| 1999-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1999-01-18 | 1,300 | 1,350 | 1,300 | 1,350 | 13,000 | 13,500 |
| 1999-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1999-01-07 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1999-01-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
