9661 (株)歌舞伎座 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 |
|---|---|---|---|---|---|---|
| 1995-12-26 | 4,260 | 4,260 | 4,150 | 4,150 | 4,000 | 4,150 |
| 1995-12-25 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1995-12-20 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 4,220 |
| 1995-12-18 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1995-12-15 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1995-12-14 | 4,220 | 4,220 | 4,220 | 4,220 | 3,000 | 4,220 |
| 1995-12-13 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 4,220 |
| 1995-12-11 | 4,220 | 4,220 | 4,220 | 4,220 | 3,000 | 4,220 |
| 1995-12-05 | 4,160 | 4,210 | 4,160 | 4,210 | 2,000 | 4,210 |
| 1995-11-30 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 4,060 |
| 1995-11-28 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1995-11-24 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 1995-11-22 | 4,140 | 4,140 | 4,100 | 4,140 | 6,000 | 4,140 |
| 1995-11-16 | 4,070 | 4,140 | 4,070 | 4,140 | 2,000 | 4,140 |
| 1995-11-14 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 1995-11-10 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 1995-11-06 | 3,970 | 3,970 | 3,970 | 3,970 | 4,000 | 3,970 |
| 1995-11-02 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-11-01 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-10-30 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-10-27 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1995-10-25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-10-24 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1995-10-23 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 1995-10-20 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 1995-10-19 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 | 3,980 |
| 1995-10-17 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 1995-10-16 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 | 3,960 |
| 1995-10-13 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 1995-10-12 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 | 3,980 |
| 1995-10-09 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 3,980 |
| 1995-10-03 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-09-29 | 3,930 | 4,000 | 3,930 | 4,000 | 4,000 | 4,000 |
| 1995-09-26 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1995-09-22 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,990 |
| 1995-09-21 | 3,990 | 3,990 | 3,990 | 3,990 | 6,000 | 3,990 |
| 1995-09-19 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-09-18 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-09-14 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,990 |
| 1995-09-12 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-09-11 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-09-07 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,990 |
| 1995-08-31 | 3,990 | 3,990 | 3,990 | 3,990 | 3,000 | 3,990 |
| 1995-08-30 | 3,990 | 4,000 | 3,990 | 4,000 | 2,000 | 4,000 |
| 1995-08-29 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1995-08-25 | 3,980 | 4,000 | 3,980 | 3,990 | 4,000 | 3,990 |
| 1995-08-24 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1995-08-22 | 3,990 | 3,990 | 3,920 | 3,990 | 3,000 | 3,990 |
| 1995-08-21 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,990 |
| 1995-08-16 | 3,990 | 4,000 | 3,990 | 4,000 | 2,000 | 4,000 |
| 1995-08-15 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-08-08 | 3,940 | 3,940 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1995-08-04 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-08-03 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-08-01 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1995-07-31 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-07-20 | 3,920 | 3,980 | 3,920 | 3,980 | 2,000 | 3,980 |
| 1995-07-12 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-07-11 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1995-07-10 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-07-06 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1995-07-04 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-06-29 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-06-27 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1995-06-26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-06-22 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1995-06-19 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1995-06-13 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-06-12 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-06-09 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 1995-06-06 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 3,870 |
| 1995-06-05 | 3,900 | 3,900 | 3,860 | 3,860 | 3,000 | 3,860 |
| 1995-06-01 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,880 |
| 1995-05-29 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1995-05-25 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1995-05-23 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1995-05-15 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 3,870 |
| 1995-05-10 | 3,950 | 3,950 | 3,850 | 3,850 | 2,000 | 3,850 |
| 1995-05-09 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 1995-05-02 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 1995-04-25 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 1995-04-21 | 3,910 | 4,010 | 3,900 | 4,010 | 4,000 | 4,010 |
| 1995-04-20 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 1995-04-17 | 3,900 | 3,910 | 3,900 | 3,910 | 2,000 | 3,910 |
| 1995-04-13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1995-04-12 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 3,890 |
| 1995-04-11 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1995-04-10 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1995-04-04 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1995-04-03 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1995-03-29 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1995-03-28 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 | 3,850 |
| 1995-03-23 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1995-03-22 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1995-03-20 | 3,880 | 3,880 | 3,800 | 3,800 | 4,000 | 3,800 |
| 1995-03-17 | 3,900 | 3,900 | 3,880 | 3,880 | 2,000 | 3,880 |
| 1995-03-09 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1995-03-08 | 4,000 | 4,040 | 3,950 | 4,040 | 3,000 | 4,040 |
| 1995-03-06 | 3,960 | 3,990 | 3,960 | 3,990 | 2,000 | 3,990 |
| 1995-03-01 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-02-27 | 3,990 | 3,990 | 3,950 | 3,950 | 2,000 | 3,950 |
| 1995-02-23 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1995-02-21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-02-16 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-02-06 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1995-02-01 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-01-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-01-19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-01-17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-01-12 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 | 4,080 |
| 1995-01-11 | 4,080 | 4,080 | 4,050 | 4,050 | 2,000 | 4,050 |
| 1995-01-10 | 4,060 | 4,070 | 4,060 | 4,070 | 3,000 | 4,070 |
| 1995-01-09 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 4,060 |
| 1995-01-06 | 4,050 | 4,060 | 4,050 | 4,060 | 3,000 | 4,060 |
| 1995-01-04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
分割・併合履歴 ： なし
