9661 (株)歌舞伎座 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1996-12-27 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1996-12-18 | 4,510 | 4,510 | 4,500 | 4,500 | 3,000 | 4,500 |
| 1996-12-13 | 4,560 | 4,560 | 4,560 | 4,560 | 1,000 | 4,560 |
| 1996-12-12 | 4,510 | 4,510 | 4,510 | 4,510 | 3,000 | 4,510 |
| 1996-12-11 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1996-12-10 | 4,550 | 4,560 | 4,550 | 4,560 | 2,000 | 4,560 |
| 1996-12-09 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 | 4,520 |
| 1996-12-04 | 4,510 | 4,510 | 4,510 | 4,510 | 3,000 | 4,510 |
| 1996-11-28 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1996-11-27 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 1996-11-26 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,500 |
| 1996-11-25 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1996-11-21 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1996-11-14 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,500 |
| 1996-11-13 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1996-11-11 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1996-11-06 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1996-11-05 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 4,490 |
| 1996-10-30 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 4,490 |
| 1996-10-28 | 4,490 | 4,500 | 4,490 | 4,500 | 2,000 | 4,500 |
| 1996-10-22 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1996-10-21 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1996-10-18 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1996-10-17 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 1996-10-15 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 4,310 |
| 1996-10-14 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 4,310 |
| 1996-10-08 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 4,300 |
| 1996-10-07 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 1996-10-03 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1996-09-25 | 4,450 | 4,450 | 4,300 | 4,300 | 2,000 | 4,300 |
| 1996-09-24 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 1996-09-20 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1996-09-19 | 4,310 | 4,310 | 4,300 | 4,300 | 2,000 | 4,300 |
| 1996-09-18 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 4,310 |
| 1996-09-09 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1996-09-05 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1996-09-04 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1996-09-02 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 | 4,260 |
| 1996-08-30 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 | 4,250 |
| 1996-08-29 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1996-08-27 | 4,450 | 4,450 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1996-08-13 | 4,540 | 4,540 | 4,400 | 4,400 | 4,000 | 4,400 |
| 1996-08-08 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 4,550 |
| 1996-08-06 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1996-08-01 | 4,500 | 4,550 | 4,500 | 4,550 | 3,000 | 4,550 |
| 1996-07-31 | 4,410 | 4,500 | 4,410 | 4,500 | 2,000 | 4,500 |
| 1996-07-29 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 4,410 |
| 1996-07-25 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1996-07-23 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1996-07-22 | 4,410 | 4,500 | 4,410 | 4,500 | 2,000 | 4,500 |
| 1996-07-19 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 4,310 |
| 1996-07-18 | 4,300 | 4,310 | 4,300 | 4,310 | 2,000 | 4,310 |
| 1996-07-17 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 4,310 |
| 1996-07-16 | 4,310 | 4,310 | 4,310 | 4,310 | 2,000 | 4,310 |
| 1996-07-11 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 4,310 |
| 1996-07-08 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 4,310 |
| 1996-06-26 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 4,240 |
| 1996-06-21 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 1996-06-18 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1996-06-17 | 4,240 | 4,250 | 4,240 | 4,250 | 3,000 | 4,250 |
| 1996-06-14 | 4,230 | 4,230 | 4,230 | 4,230 | 1,000 | 4,230 |
| 1996-06-12 | 4,230 | 4,230 | 4,230 | 4,230 | 2,000 | 4,230 |
| 1996-06-11 | 4,220 | 4,220 | 4,220 | 4,220 | 2,000 | 4,220 |
| 1996-06-10 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 4,210 |
| 1996-06-05 | 4,160 | 4,160 | 4,150 | 4,150 | 3,000 | 4,150 |
| 1996-06-04 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 4,150 |
| 1996-06-03 | 4,170 | 4,170 | 4,170 | 4,170 | 2,000 | 4,170 |
| 1996-05-22 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 4,180 |
| 1996-05-17 | 4,180 | 4,180 | 4,170 | 4,170 | 2,000 | 4,170 |
| 1996-05-14 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 4,180 |
| 1996-05-13 | 4,180 | 4,180 | 4,180 | 4,180 | 6,000 | 4,180 |
| 1996-05-01 | 4,170 | 4,170 | 4,170 | 4,170 | 3,000 | 4,170 |
| 1996-04-30 | 4,170 | 4,170 | 4,170 | 4,170 | 3,000 | 4,170 |
| 1996-04-26 | 4,170 | 4,170 | 4,170 | 4,170 | 2,000 | 4,170 |
| 1996-04-24 | 4,170 | 4,170 | 4,170 | 4,170 | 2,000 | 4,170 |
| 1996-04-23 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 4,200 |
| 1996-04-22 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 4,200 |
| 1996-04-19 | 4,200 | 4,250 | 4,200 | 4,250 | 2,000 | 4,250 |
| 1996-04-17 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1996-04-15 | 4,170 | 4,170 | 4,170 | 4,170 | 4,000 | 4,170 |
| 1996-04-10 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1996-04-04 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 4,170 |
| 1996-04-02 | 4,170 | 4,170 | 4,170 | 4,170 | 5,000 | 4,170 |
| 1996-04-01 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 4,220 |
| 1996-03-27 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 1996-03-25 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 4,170 |
| 1996-03-21 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 4,210 |
| 1996-03-19 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 4,210 |
| 1996-03-15 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 4,240 |
| 1996-03-13 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1996-03-12 | 4,240 | 4,240 | 4,190 | 4,190 | 2,000 | 4,190 |
| 1996-03-07 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1996-03-06 | 4,260 | 4,260 | 4,250 | 4,250 | 2,000 | 4,250 |
| 1996-03-05 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1996-02-29 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1996-02-22 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 4,250 |
| 1996-02-20 | 4,210 | 4,210 | 4,210 | 4,210 | 2,000 | 4,210 |
| 1996-02-15 | 4,250 | 4,250 | 4,210 | 4,210 | 2,000 | 4,210 |
| 1996-02-14 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1996-02-13 | 4,250 | 4,260 | 4,250 | 4,260 | 4,000 | 4,260 |
| 1996-02-06 | 4,200 | 4,200 | 4,170 | 4,180 | 4,000 | 4,180 |
| 1996-01-29 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 4,170 |
| 1996-01-22 | 4,170 | 4,170 | 4,170 | 4,170 | 3,000 | 4,170 |
| 1996-01-16 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 4,170 |
| 1996-01-10 | 4,260 | 4,260 | 4,260 | 4,260 | 2,000 | 4,260 |
| 1996-01-04 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 | 4,160 |
分割・併合履歴 ： なし
