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
1995-12-291,4501,4501,4501,4508,00014,500
1995-12-281,4501,4501,4501,4501,00014,500
1995-12-251,4501,4501,4501,4501,00014,500
1995-12-211,4501,4501,4501,4505,00014,500
1995-12-201,4501,4501,4501,45018,00014,500
1995-12-121,4501,4501,4501,4501,00014,500
1995-12-111,4501,4501,4501,4503,00014,500
1995-12-081,4601,4601,4601,4602,00014,600
1995-12-051,4601,4601,4601,4601,00014,600
1995-11-291,4601,4601,4601,4601,00014,600
1995-11-141,4501,4501,4501,4502,00014,500
1995-11-131,4501,4501,4501,4502,00014,500
1995-11-101,4501,4601,4501,4607,00014,600
1995-11-091,4501,4501,4501,4504,00014,500
1995-11-081,4501,4501,4501,4501,00014,500
1995-11-071,4501,4501,4501,4501,00014,500
1995-11-061,4101,4101,4101,4101,00014,100
1995-11-021,4001,4001,4001,4003,00014,000
1995-11-011,4501,4501,4501,4501,00014,500
1995-10-271,4001,4001,4001,4001,00014,000
1995-10-261,4001,4001,4001,4001,00014,000
1995-10-251,4201,4501,4201,4503,00014,500
1995-10-231,4001,4001,4001,4003,00014,000
1995-10-161,4001,4001,4001,4004,00014,000
1995-10-111,4301,4301,4001,40010,00014,000
1995-10-061,4301,4301,4301,4302,00014,300
1995-10-051,4101,4101,4001,4005,00014,000
1995-10-021,4001,4001,4001,4001,00014,000
1995-09-261,4201,4201,4201,4202,00014,200
1995-09-221,4401,4401,4401,4401,00014,400
1995-09-211,4201,4201,4201,4201,00014,200
1995-09-191,4501,4501,4501,4501,00014,500
1995-09-131,4501,4501,4501,4501,00014,500
1995-09-121,4501,4501,4501,4501,00014,500
1995-09-081,4201,4201,4201,4201,00014,200
1995-09-071,4201,4201,4201,4201,00014,200
1995-09-061,4201,4201,4201,4201,00014,200
1995-09-041,4101,4101,4101,4101,00014,100
1995-09-011,4001,4001,4001,40010,00014,000
1995-08-311,4001,4001,4001,4001,00014,000
1995-08-251,4501,4501,4001,4003,00014,000
1995-08-241,4301,4301,4301,4301,00014,300
1995-08-221,4001,4001,4001,4001,00014,000
1995-08-181,4001,4001,4001,4001,00014,000
1995-08-171,4001,4001,4001,4001,00014,000
1995-08-111,4301,4301,4301,4301,00014,300
1995-08-041,3901,4501,3901,4504,00014,500
1995-08-031,3901,3901,3901,39010,00013,900
1995-08-011,4501,4501,4501,4501,00014,500
1995-07-311,4501,4501,4501,4501,00014,500
1995-07-261,4501,4501,4501,4502,00014,500
1995-07-251,4501,4501,4501,4501,00014,500
1995-07-241,4901,5001,4901,5003,00015,000
1995-07-181,4301,4501,4301,4506,00014,500
1995-07-111,3501,3501,3501,3503,00013,500
1995-07-061,4401,4401,4401,4401,00014,400
1995-07-051,4501,4501,4501,4502,00014,500
1995-07-041,4501,4501,4501,4502,00014,500
1995-06-301,4501,4501,3801,3806,00013,800
1995-06-291,4501,4501,4401,4405,00014,400
1995-06-281,4601,4601,4501,4504,00014,500
1995-06-231,4501,4501,4501,4501,00014,500
1995-06-221,4501,4501,4501,4502,00014,500
1995-06-161,4501,4501,4501,4501,00014,500
1995-06-151,4301,4301,4301,4301,00014,300
1995-06-141,4501,4501,4501,4501,00014,500
1995-06-131,4501,4501,4501,4502,00014,500
1995-06-071,4901,4901,4901,4902,00014,900
1995-06-061,5001,5001,5001,5004,00015,000
1995-06-021,4901,4901,4901,4905,00014,900
1995-06-011,4501,4501,4501,4501,00014,500
1995-05-301,4501,4501,4501,4504,00014,500
1995-05-251,4001,4001,4001,4002,00014,000
1995-05-241,4001,4001,4001,4001,00014,000
1995-05-231,4501,4501,4501,4501,00014,500
1995-05-171,4501,4801,4501,4802,00014,800
1995-05-161,4501,4501,4501,4506,00014,500
1995-05-101,5001,5001,5001,5001,00015,000
1995-04-271,4501,5001,4501,5005,00015,000
1995-04-251,4501,4501,4501,4508,00014,500
1995-04-241,4001,4001,4001,4001,00014,000
1995-04-201,3801,3801,3801,3801,00013,800
1995-04-191,3601,3601,3601,3601,00013,600
1995-04-181,3601,3601,3601,3601,00013,600
1995-04-171,3501,3501,3501,3502,00013,500
1995-04-141,3501,3501,3501,3501,00013,500
1995-04-111,3501,3501,3501,3501,00013,500
1995-04-101,3501,3501,3501,3502,00013,500
1995-04-031,3501,3501,3301,3304,00013,300
1995-03-281,3301,3301,3301,3301,00013,300
1995-03-271,3501,3501,3501,3505,00013,500
1995-03-201,3501,3501,3501,3501,00013,500
1995-03-171,3401,3401,3401,3401,00013,400
1995-03-131,3301,3301,3301,3305,00013,300
1995-03-081,4501,4501,4501,4506,00014,500
1995-03-071,3301,3301,3301,3303,00013,300
1995-03-031,3301,3301,3301,3301,00013,300
1995-03-021,3301,3301,3301,3303,00013,300
1995-03-011,3301,3301,3301,3302,00013,300
1995-02-281,3301,3301,3301,33012,00013,300
1995-02-271,3301,3301,3301,3301,00013,300
1995-02-221,3501,3501,3501,3501,00013,500
1995-02-201,4001,4001,4001,4001,00014,000
1995-02-171,3501,3501,3501,35012,00013,500
1995-02-151,3501,3501,3501,3501,00013,500
1995-02-141,3501,3501,3501,3505,00013,500
1995-02-131,3501,3501,3501,35018,00013,500
1995-02-101,3801,3801,3501,35013,00013,500
1995-02-091,3901,3901,3901,3901,00013,900
1995-02-071,4001,4201,4001,4003,00014,000
1995-02-031,4001,4001,4001,4001,00014,000
1995-01-311,4001,4001,4001,4002,00014,000
1995-01-271,4001,4001,4001,4003,00014,000
1995-01-251,4001,4001,4001,4001,00014,000
1995-01-241,4501,4501,4501,4503,00014,500
1995-01-231,4501,4501,4501,4502,00014,500
1995-01-201,5001,5001,5001,5002,00015,000
1995-01-191,4501,4501,4501,4504,00014,500
1995-01-171,4501,4501,4501,4501,00014,500
1995-01-101,4001,4001,4001,4002,00014,000
1995-01-051,4001,4001,4001,40010,00014,000

分割・併合履歴 : [2018-09-26]1株→0.1株