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 |
|---|---|---|---|---|---|
| 2000/12/28 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/12/27 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 2000/12/25 | 3,800 | 4,000 | 3,710 | 4,000 | 9,000 |
| 2000/12/22 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2000/12/21 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/12/19 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 |
| 2000/12/18 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 2000/12/15 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 2000/12/14 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 2000/12/12 | 3,770 | 3,770 | 3,750 | 3,750 | 3,000 |
| 2000/12/11 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 2000/12/07 | 3,830 | 3,830 | 3,800 | 3,800 | 2,000 |
| 2000/12/06 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/12/01 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
| 2000/11/29 | 3,850 | 3,850 | 3,700 | 3,800 | 8,000 |
| 2000/11/28 | 3,800 | 3,850 | 3,800 | 3,850 | 3,000 |
| 2000/11/21 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/11/13 | 3,850 | 3,850 | 3,800 | 3,800 | 3,000 |
| 2000/11/09 | 3,750 | 3,850 | 3,750 | 3,850 | 4,000 |
| 2000/11/06 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2000/10/26 | 3,880 | 3,900 | 3,880 | 3,900 | 3,000 |
| 2000/10/24 | 3,750 | 3,780 | 3,750 | 3,780 | 2,000 |
| 2000/10/23 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 2000/10/20 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 2000/10/19 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 2000/10/17 | 3,760 | 3,780 | 3,760 | 3,780 | 2,000 |
| 2000/10/16 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2000/10/11 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/10/10 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/10/04 | 3,800 | 3,880 | 3,800 | 3,880 | 2,000 |
| 2000/10/03 | 3,780 | 3,800 | 3,780 | 3,800 | 2,000 |
| 2000/10/02 | 3,790 | 3,790 | 3,760 | 3,760 | 2,000 |
| 2000/09/28 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/09/27 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/09/25 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 |
| 2000/09/22 | 3,780 | 3,780 | 3,780 | 3,780 | 4,000 |
| 2000/09/21 | 3,800 | 3,800 | 3,780 | 3,780 | 2,000 |
| 2000/09/20 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/09/13 | 3,880 | 3,890 | 3,880 | 3,890 | 2,000 |
| 2000/09/08 | 3,800 | 3,800 | 3,760 | 3,760 | 3,000 |
| 2000/09/05 | 3,880 | 3,880 | 3,800 | 3,800 | 2,000 |
| 2000/09/04 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 2000/08/31 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
| 2000/08/30 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 |
| 2000/08/25 | 3,900 | 3,900 | 3,880 | 3,890 | 3,000 |
| 2000/08/18 | 3,900 | 3,900 | 3,880 | 3,880 | 5,000 |
| 2000/08/17 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 2000/08/16 | 3,800 | 3,880 | 3,800 | 3,880 | 2,000 |
| 2000/08/15 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2000/08/14 | 3,800 | 3,890 | 3,800 | 3,870 | 4,000 |
| 2000/08/08 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 2000/08/01 | 3,770 | 3,770 | 3,760 | 3,760 | 2,000 |
| 2000/07/31 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 |
| 2000/07/28 | 3,850 | 3,850 | 3,750 | 3,750 | 4,000 |
| 2000/07/27 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 2000/07/21 | 3,750 | 3,890 | 3,750 | 3,890 | 4,000 |
| 2000/07/18 | 3,850 | 3,900 | 3,850 | 3,900 | 3,000 |
| 2000/07/14 | 3,790 | 3,800 | 3,790 | 3,800 | 2,000 |
| 2000/07/12 | 3,840 | 3,850 | 3,780 | 3,780 | 6,000 |
| 2000/07/07 | 3,800 | 3,870 | 3,800 | 3,870 | 2,000 |
| 2000/07/05 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 |
| 2000/07/04 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 |
| 2000/07/03 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 2000/06/30 | 3,880 | 3,880 | 3,880 | 3,880 | 4,000 |
| 2000/06/29 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 |
| 2000/06/28 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 2000/06/27 | 3,870 | 3,880 | 3,870 | 3,880 | 3,000 |
| 2000/06/26 | 3,860 | 3,860 | 3,860 | 3,860 | 4,000 |
| 2000/06/23 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 |
| 2000/06/21 | 3,750 | 3,890 | 3,750 | 3,890 | 7,000 |
| 2000/06/20 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 2000/06/19 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 |
| 2000/06/15 | 3,850 | 3,850 | 3,700 | 3,700 | 6,000 |
| 2000/06/14 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 2000/06/13 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2000/06/09 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2000/06/07 | 3,850 | 3,850 | 3,800 | 3,800 | 3,000 |
| 2000/06/06 | 3,800 | 3,850 | 3,800 | 3,850 | 5,000 |
| 2000/06/05 | 3,890 | 3,900 | 3,800 | 3,800 | 5,000 |
| 2000/06/02 | 3,900 | 3,900 | 3,890 | 3,890 | 3,000 |
| 2000/06/01 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2000/05/31 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/05/22 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2000/05/19 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2000/05/16 | 3,800 | 3,800 | 3,760 | 3,760 | 7,000 |
| 2000/05/11 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2000/05/10 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 2000/05/09 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/05/08 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 2000/05/02 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2000/05/01 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2000/04/28 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2000/04/27 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 2000/04/26 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 2000/04/25 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 2000/04/24 | 3,710 | 3,710 | 3,700 | 3,700 | 4,000 |
| 2000/04/21 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2000/04/20 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2000/04/19 | 3,710 | 3,710 | 3,710 | 3,710 | 3,000 |
| 2000/04/18 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 2000/04/17 | 3,700 | 3,710 | 3,700 | 3,710 | 2,000 |
| 2000/04/14 | 3,710 | 3,800 | 3,710 | 3,800 | 2,000 |
| 2000/04/13 | 3,720 | 3,750 | 3,720 | 3,750 | 2,000 |
| 2000/04/12 | 3,750 | 3,750 | 3,710 | 3,710 | 3,000 |
| 2000/04/11 | 3,750 | 3,750 | 3,700 | 3,750 | 8,000 |
| 2000/04/07 | 3,840 | 3,840 | 3,700 | 3,700 | 6,000 |
| 2000/04/04 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2000/04/03 | 3,800 | 3,870 | 3,720 | 3,870 | 5,000 |
| 2000/03/30 | 3,700 | 3,710 | 3,700 | 3,710 | 2,000 |
| 2000/03/29 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2000/03/28 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 2000/03/27 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 2000/03/24 | 3,790 | 3,790 | 3,700 | 3,700 | 5,000 |
| 2000/03/23 | 3,700 | 3,800 | 3,700 | 3,800 | 6,000 |
| 2000/03/22 | 3,790 | 3,800 | 3,780 | 3,790 | 7,000 |
| 2000/03/21 | 3,800 | 3,800 | 3,750 | 3,800 | 3,000 |
| 2000/03/17 | 3,810 | 3,810 | 3,800 | 3,800 | 2,000 |
| 2000/03/16 | 3,800 | 3,810 | 3,800 | 3,810 | 4,000 |
| 2000/03/15 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2000/03/14 | 3,810 | 3,810 | 3,800 | 3,810 | 5,000 |
| 2000/03/13 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 2000/03/10 | 3,850 | 3,930 | 3,810 | 3,810 | 6,000 |
| 2000/03/09 | 3,900 | 3,900 | 3,810 | 3,810 | 2,000 |
| 2000/03/07 | 3,900 | 3,910 | 3,900 | 3,900 | 9,000 |
| 2000/03/06 | 3,920 | 3,930 | 3,920 | 3,930 | 2,000 |
| 2000/03/03 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 |
| 2000/03/02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2000/03/01 | 3,950 | 3,970 | 3,930 | 3,970 | 5,000 |
| 2000/02/29 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2000/02/25 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 |
| 2000/02/24 | 3,950 | 3,950 | 3,910 | 3,910 | 4,000 |
| 2000/02/23 | 3,950 | 3,950 | 3,940 | 3,940 | 3,000 |
| 2000/02/21 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 |
| 2000/02/17 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2000/02/16 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 |
| 2000/02/14 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2000/02/10 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 |
| 2000/02/09 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 |
| 2000/02/08 | 3,940 | 3,950 | 3,940 | 3,950 | 3,000 |
| 2000/02/07 | 3,920 | 3,920 | 3,920 | 3,920 | 3,000 |
| 2000/02/04 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2000/02/03 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2000/02/02 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2000/02/01 | 3,920 | 3,950 | 3,920 | 3,950 | 2,000 |
| 2000/01/28 | 3,930 | 3,930 | 3,900 | 3,900 | 3,000 |
| 2000/01/26 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2000/01/21 | 3,950 | 3,960 | 3,950 | 3,960 | 2,000 |
| 2000/01/18 | 3,930 | 3,950 | 3,930 | 3,950 | 2,000 |
| 2000/01/17 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2000/01/14 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 2000/01/13 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 2000/01/11 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2000/01/07 | 3,950 | 3,950 | 3,930 | 3,930 | 3,000 |
| 2000/01/06 | 3,940 | 3,940 | 3,930 | 3,930 | 3,000 |
| 2000/01/05 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 |