9664 (株)御園座 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1995-12-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-12-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-12-21 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1995-12-20 | 1,450 | 1,450 | 1,450 | 1,450 | 18,000 | 14,500 |
| 1995-12-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-12-11 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1995-12-08 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1995-12-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1995-11-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1995-11-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-11-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-11-10 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 | 14,600 |
| 1995-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1995-11-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-11-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-11-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1995-11-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-11-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-10-25 | 1,420 | 1,450 | 1,420 | 1,450 | 3,000 | 14,500 |
| 1995-10-23 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1995-10-11 | 1,430 | 1,430 | 1,400 | 1,400 | 10,000 | 14,000 |
| 1995-10-06 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1995-10-05 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1995-10-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-09-26 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1995-09-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1995-09-21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1995-09-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-09-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-09-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-09-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1995-09-07 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1995-09-06 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1995-09-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1995-09-01 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 14,000 |
| 1995-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-08-25 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-08-24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1995-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-08-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-08-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-08-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1995-08-04 | 1,390 | 1,450 | 1,390 | 1,450 | 4,000 | 14,500 |
| 1995-08-03 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 13,900 |
| 1995-08-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-07-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-07-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-07-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-07-24 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 15,000 |
| 1995-07-18 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 | 14,500 |
| 1995-07-11 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1995-07-06 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1995-07-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-07-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-06-30 | 1,450 | 1,450 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1995-06-29 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 | 14,400 |
| 1995-06-28 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1995-06-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-06-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-06-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-06-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1995-06-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-06-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-06-07 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1995-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1995-06-02 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 14,900 |
| 1995-06-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-05-30 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1995-05-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1995-05-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-05-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-05-17 | 1,450 | 1,480 | 1,450 | 1,480 | 2,000 | 14,800 |
| 1995-05-16 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1995-05-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1995-04-27 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 15,000 |
| 1995-04-25 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1995-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-04-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1995-04-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1995-04-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1995-04-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1995-04-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1995-04-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1995-04-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1995-04-03 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1995-03-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1995-03-27 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1995-03-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1995-03-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1995-03-13 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1995-03-08 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1995-03-07 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1995-03-03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1995-03-02 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1995-03-01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1995-02-28 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 | 13,300 |
| 1995-02-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1995-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1995-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 13,500 |
| 1995-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1995-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1995-02-13 | 1,350 | 1,350 | 1,350 | 1,350 | 18,000 | 13,500 |
| 1995-02-10 | 1,380 | 1,380 | 1,350 | 1,350 | 13,000 | 13,500 |
| 1995-02-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1995-02-07 | 1,400 | 1,420 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-02-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-01-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1995-01-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-01-24 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1995-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-01-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1995-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1995-01-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-01-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1995-01-05 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 14,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
