歌舞伎座(9661)の株価時系列情報
歌舞伎座(9661)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/26 | 4,920 | 4,970 | 4,920 | 4,970 | 2,000 |
| 2006/12/25 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2006/12/22 | 4,920 | 4,930 | 4,870 | 4,870 | 8,000 |
| 2006/12/20 | 4,890 | 4,920 | 4,870 | 4,870 | 4,000 |
| 2006/12/19 | 4,870 | 4,890 | 4,840 | 4,840 | 5,000 |
| 2006/12/18 | 4,850 | 4,850 | 4,830 | 4,830 | 4,000 |
| 2006/12/15 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 2006/12/14 | 4,840 | 4,850 | 4,840 | 4,850 | 3,000 |
| 2006/12/13 | 4,840 | 4,840 | 4,840 | 4,840 | 2,000 |
| 2006/12/12 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2006/12/08 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2006/12/07 | 4,840 | 4,850 | 4,840 | 4,850 | 2,000 |
| 2006/12/05 | 4,830 | 4,850 | 4,810 | 4,810 | 5,000 |
| 2006/12/04 | 4,840 | 4,850 | 4,840 | 4,850 | 2,000 |
| 2006/12/01 | 4,830 | 4,830 | 4,830 | 4,830 | 3,000 |
| 2006/11/30 | 4,850 | 4,900 | 4,850 | 4,850 | 4,000 |
| 2006/11/28 | 4,810 | 4,860 | 4,810 | 4,860 | 2,000 |
| 2006/11/27 | 4,840 | 4,850 | 4,840 | 4,850 | 3,000 |
| 2006/11/24 | 4,820 | 4,830 | 4,820 | 4,830 | 2,000 |
| 2006/11/22 | 4,860 | 4,870 | 4,850 | 4,870 | 5,000 |
| 2006/11/20 | 4,910 | 4,980 | 4,830 | 4,880 | 10,000 |
| 2006/11/17 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2006/11/15 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2006/11/14 | 4,880 | 4,930 | 4,880 | 4,930 | 2,000 |
| 2006/11/13 | 4,880 | 4,880 | 4,830 | 4,830 | 7,000 |
| 2006/11/10 | 4,890 | 4,980 | 4,850 | 4,980 | 9,000 |
| 2006/11/08 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2006/11/07 | 4,850 | 4,880 | 4,820 | 4,830 | 11,000 |
| 2006/10/30 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2006/10/27 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 |
| 2006/10/20 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2006/10/18 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2006/10/17 | 4,870 | 4,870 | 4,870 | 4,870 | 2,000 |
| 2006/10/16 | 4,900 | 4,900 | 4,870 | 4,870 | 2,000 |
| 2006/10/13 | 4,890 | 4,890 | 4,850 | 4,850 | 2,000 |
| 2006/10/10 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2006/10/04 | 4,850 | 4,850 | 4,820 | 4,820 | 2,000 |
| 2006/10/02 | 4,820 | 4,890 | 4,820 | 4,890 | 3,000 |
| 2006/09/29 | 4,850 | 4,850 | 4,820 | 4,820 | 4,000 |
| 2006/09/27 | 4,820 | 4,850 | 4,820 | 4,850 | 2,000 |
| 2006/09/25 | 4,830 | 4,850 | 4,830 | 4,850 | 2,000 |
| 2006/09/20 | 4,900 | 4,950 | 4,900 | 4,900 | 4,000 |
| 2006/09/15 | 4,980 | 4,980 | 4,980 | 4,980 | 3,000 |
| 2006/09/13 | 4,930 | 4,940 | 4,890 | 4,890 | 3,000 |
| 2006/09/12 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2006/09/11 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2006/09/07 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2006/09/06 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2006/09/05 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 2006/09/01 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2006/08/30 | 4,890 | 4,930 | 4,840 | 4,930 | 6,000 |
| 2006/08/29 | 4,900 | 4,900 | 4,830 | 4,870 | 8,000 |
| 2006/08/28 | 4,900 | 4,940 | 4,850 | 4,940 | 7,000 |
| 2006/08/25 | 5,120 | 5,140 | 5,080 | 5,080 | 4,000 |
| 2006/08/24 | 5,070 | 5,150 | 5,070 | 5,150 | 3,000 |
| 2006/08/23 | 5,100 | 5,160 | 5,100 | 5,160 | 4,000 |
| 2006/08/22 | 5,060 | 5,060 | 5,060 | 5,060 | 1,000 |
| 2006/08/21 | 5,050 | 5,150 | 5,050 | 5,150 | 6,000 |
| 2006/08/18 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 2006/08/16 | 5,050 | 5,100 | 5,050 | 5,100 | 5,000 |
| 2006/08/14 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 2006/08/11 | 5,050 | 5,090 | 5,050 | 5,090 | 4,000 |
| 2006/08/09 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2006/08/04 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 2006/08/03 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2006/08/02 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2006/08/01 | 4,950 | 4,960 | 4,950 | 4,960 | 2,000 |
| 2006/07/31 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 |
| 2006/07/28 | 4,950 | 4,950 | 4,920 | 4,920 | 2,000 |
| 2006/07/27 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 |
| 2006/07/26 | 5,020 | 5,020 | 5,020 | 5,020 | 2,000 |
| 2006/07/25 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 |
| 2006/07/21 | 4,880 | 4,980 | 4,880 | 4,980 | 2,000 |
| 2006/07/20 | 4,930 | 4,930 | 4,900 | 4,900 | 3,000 |
| 2006/07/19 | 4,900 | 4,950 | 4,880 | 4,880 | 5,000 |
| 2006/07/18 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 2006/07/14 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 2006/07/11 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 |
| 2006/07/10 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2006/07/07 | 4,980 | 5,000 | 4,980 | 4,990 | 3,000 |
| 2006/07/04 | 4,950 | 4,990 | 4,950 | 4,990 | 4,000 |
| 2006/06/29 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2006/06/27 | 4,870 | 4,870 | 4,870 | 4,870 | 2,000 |
| 2006/06/22 | 4,890 | 4,920 | 4,890 | 4,920 | 3,000 |
| 2006/06/21 | 4,900 | 4,900 | 4,820 | 4,820 | 5,000 |
| 2006/06/20 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 2006/06/19 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2006/06/15 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 2006/06/14 | 4,930 | 4,930 | 4,880 | 4,880 | 2,000 |
| 2006/06/13 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2006/06/12 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 |
| 2006/06/09 | 4,830 | 4,980 | 4,830 | 4,930 | 5,000 |
| 2006/06/08 | 4,990 | 4,990 | 4,840 | 4,840 | 2,000 |
| 2006/06/07 | 4,910 | 4,990 | 4,910 | 4,990 | 7,000 |
| 2006/06/06 | 4,880 | 4,880 | 4,800 | 4,800 | 8,000 |
| 2006/06/05 | 4,980 | 4,980 | 4,970 | 4,970 | 2,000 |
| 2006/05/31 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2006/05/30 | 4,950 | 4,980 | 4,950 | 4,980 | 4,000 |
| 2006/05/26 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2006/05/24 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2006/05/22 | 4,830 | 4,830 | 4,800 | 4,800 | 2,000 |
| 2006/05/18 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 |
| 2006/05/17 | 4,780 | 4,800 | 4,780 | 4,800 | 4,000 |
| 2006/05/16 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2006/05/15 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2006/05/12 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2006/05/11 | 4,800 | 4,800 | 4,780 | 4,800 | 3,000 |
| 2006/05/10 | 4,770 | 4,770 | 4,770 | 4,770 | 3,000 |
| 2006/05/09 | 4,750 | 4,770 | 4,750 | 4,770 | 3,000 |
| 2006/05/01 | 4,750 | 4,770 | 4,750 | 4,770 | 2,000 |
| 2006/04/26 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2006/04/25 | 4,750 | 4,770 | 4,750 | 4,770 | 2,000 |
| 2006/04/24 | 4,750 | 4,800 | 4,750 | 4,750 | 5,000 |
| 2006/04/21 | 4,760 | 4,770 | 4,760 | 4,770 | 2,000 |
| 2006/04/19 | 4,760 | 4,760 | 4,760 | 4,760 | 2,000 |
| 2006/04/14 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 |
| 2006/04/13 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 |
| 2006/04/12 | 4,790 | 4,840 | 4,790 | 4,840 | 3,000 |
| 2006/04/11 | 4,840 | 4,880 | 4,790 | 4,790 | 5,000 |
| 2006/04/10 | 4,790 | 4,840 | 4,790 | 4,840 | 2,000 |
| 2006/04/07 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 |
| 2006/04/06 | 4,890 | 4,890 | 4,810 | 4,860 | 5,000 |
| 2006/04/05 | 4,840 | 4,890 | 4,790 | 4,890 | 7,000 |
| 2006/04/03 | 4,800 | 4,800 | 4,760 | 4,760 | 3,000 |
| 2006/03/31 | 4,760 | 4,810 | 4,760 | 4,810 | 2,000 |
| 2006/03/30 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 2006/03/29 | 4,750 | 4,760 | 4,730 | 4,730 | 6,000 |
| 2006/03/24 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 |
| 2006/03/23 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2006/03/20 | 4,720 | 4,770 | 4,720 | 4,730 | 5,000 |
| 2006/03/17 | 4,750 | 4,750 | 4,720 | 4,720 | 4,000 |
| 2006/03/16 | 4,750 | 4,750 | 4,740 | 4,740 | 2,000 |
| 2006/03/14 | 4,770 | 4,790 | 4,770 | 4,790 | 3,000 |
| 2006/03/13 | 4,770 | 4,770 | 4,710 | 4,710 | 5,000 |
| 2006/03/10 | 4,750 | 4,800 | 4,750 | 4,760 | 4,000 |
| 2006/03/09 | 4,800 | 4,800 | 4,770 | 4,770 | 3,000 |
| 2006/03/08 | 4,790 | 4,810 | 4,790 | 4,800 | 3,000 |
| 2006/03/07 | 4,800 | 4,870 | 4,760 | 4,870 | 4,000 |
| 2006/03/06 | 4,800 | 4,900 | 4,800 | 4,900 | 3,000 |
| 2006/03/03 | 4,860 | 4,960 | 4,860 | 4,960 | 3,000 |
| 2006/03/02 | 4,900 | 4,950 | 4,900 | 4,950 | 3,000 |
| 2006/03/01 | 4,840 | 4,900 | 4,800 | 4,900 | 7,000 |
| 2006/02/28 | 4,740 | 4,890 | 4,740 | 4,880 | 3,000 |
| 2006/02/27 | 4,850 | 4,850 | 4,720 | 4,720 | 2,000 |
| 2006/02/24 | 4,980 | 4,980 | 4,900 | 4,900 | 4,000 |
| 2006/02/23 | 5,000 | 5,090 | 5,000 | 5,000 | 6,000 |
| 2006/02/22 | 5,120 | 5,150 | 5,020 | 5,100 | 14,000 |
| 2006/02/21 | 5,000 | 5,200 | 5,000 | 5,100 | 6,000 |
| 2006/02/20 | 5,000 | 5,050 | 5,000 | 5,050 | 3,000 |
| 2006/02/17 | 5,110 | 5,250 | 5,050 | 5,250 | 6,000 |
| 2006/02/16 | 5,100 | 5,160 | 5,100 | 5,110 | 4,000 |
| 2006/02/15 | 5,070 | 5,180 | 5,070 | 5,180 | 4,000 |
| 2006/02/14 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 |
| 2006/02/13 | 5,160 | 5,160 | 5,100 | 5,100 | 3,000 |
| 2006/02/09 | 5,030 | 5,150 | 5,030 | 5,150 | 5,000 |
| 2006/02/08 | 5,080 | 5,080 | 5,080 | 5,080 | 1,000 |
| 2006/02/07 | 5,050 | 5,070 | 5,050 | 5,050 | 4,000 |
| 2006/02/06 | 5,070 | 5,070 | 5,040 | 5,040 | 2,000 |
| 2006/02/03 | 5,020 | 5,020 | 5,010 | 5,010 | 2,000 |
| 2006/02/01 | 5,000 | 5,050 | 5,000 | 5,050 | 5,000 |
| 2006/01/31 | 5,020 | 5,030 | 5,020 | 5,030 | 3,000 |
| 2006/01/30 | 5,000 | 5,020 | 5,000 | 5,020 | 3,000 |
| 2006/01/27 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 |
| 2006/01/26 | 4,920 | 5,000 | 4,920 | 4,960 | 3,000 |
| 2006/01/25 | 4,980 | 4,990 | 4,900 | 4,970 | 8,000 |
| 2006/01/20 | 5,000 | 5,030 | 5,000 | 5,030 | 2,000 |
| 2006/01/19 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2006/01/18 | 4,900 | 4,950 | 4,850 | 4,950 | 5,000 |
| 2006/01/17 | 4,870 | 4,870 | 4,870 | 4,870 | 3,000 |
| 2006/01/16 | 4,980 | 4,990 | 4,940 | 4,940 | 3,000 |
| 2006/01/13 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2006/01/12 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2006/01/11 | 4,810 | 4,880 | 4,810 | 4,880 | 5,000 |
| 2006/01/10 | 4,900 | 5,100 | 4,900 | 4,980 | 7,000 |
| 2006/01/06 | 4,800 | 4,850 | 4,800 | 4,850 | 3,000 |
| 2006/01/05 | 4,750 | 4,800 | 4,750 | 4,800 | 3,000 |
| 2006/01/04 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 |