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 |
|---|---|---|---|---|---|
| 2001/12/27 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2001/12/26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/12/25 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2001/12/20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/12/18 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2001/12/11 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2001/12/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/12/07 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2001/12/06 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2001/12/05 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2001/12/04 | 3,980 | 4,000 | 3,980 | 4,000 | 2,000 |
| 2001/12/03 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 |
| 2001/11/30 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 2001/11/28 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 |
| 2001/11/26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/11/21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/11/19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/11/16 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/11/15 | 3,970 | 3,970 | 3,850 | 3,850 | 7,000 |
| 2001/11/14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/11/13 | 3,990 | 4,000 | 3,990 | 4,000 | 2,000 |
| 2001/11/12 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2001/11/09 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 |
| 2001/11/06 | 4,000 | 4,000 | 3,990 | 3,990 | 2,000 |
| 2001/11/02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/11/01 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2001/10/31 | 4,000 | 4,000 | 3,950 | 3,950 | 5,000 |
| 2001/10/30 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2001/10/26 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2001/10/25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/10/24 | 4,100 | 4,140 | 4,100 | 4,140 | 2,000 |
| 2001/10/12 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2001/10/11 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2001/10/05 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2001/10/03 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2001/10/02 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2001/09/28 | 4,050 | 4,100 | 4,050 | 4,100 | 3,000 |
| 2001/09/27 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 2001/09/26 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2001/09/21 | 3,950 | 4,200 | 3,950 | 4,200 | 6,000 |
| 2001/09/17 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/09/14 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2001/09/13 | 3,800 | 3,850 | 3,800 | 3,850 | 2,000 |
| 2001/09/12 | 3,810 | 3,810 | 3,810 | 3,810 | 6,000 |
| 2001/09/11 | 3,950 | 3,950 | 3,900 | 3,900 | 3,000 |
| 2001/09/07 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/09/06 | 4,000 | 4,000 | 3,900 | 3,900 | 3,000 |
| 2001/09/04 | 4,000 | 4,000 | 3,930 | 3,930 | 2,000 |
| 2001/08/28 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/08/24 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/08/23 | 4,090 | 4,100 | 4,090 | 4,100 | 3,000 |
| 2001/08/20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/08/16 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 |
| 2001/08/15 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2001/08/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/08/08 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2001/07/31 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/07/30 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/07/25 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2001/07/24 | 3,920 | 3,930 | 3,920 | 3,930 | 2,000 |
| 2001/07/23 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2001/07/10 | 3,900 | 3,900 | 3,850 | 3,850 | 2,000 |
| 2001/07/09 | 3,900 | 3,900 | 3,860 | 3,860 | 3,000 |
| 2001/07/06 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2001/07/05 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2001/07/03 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2001/07/02 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2001/06/29 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2001/06/28 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/06/27 | 4,000 | 4,000 | 3,950 | 3,950 | 3,000 |
| 2001/06/26 | 4,000 | 4,000 | 3,910 | 3,910 | 3,000 |
| 2001/06/25 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2001/06/22 | 3,990 | 4,000 | 3,990 | 4,000 | 3,000 |
| 2001/06/21 | 4,000 | 4,000 | 3,960 | 3,960 | 2,000 |
| 2001/06/20 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 |
| 2001/06/19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/06/18 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2001/06/15 | 3,950 | 3,980 | 3,950 | 3,980 | 4,000 |
| 2001/06/14 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 2001/06/06 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2001/06/01 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2001/05/31 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 2001/05/29 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 |
| 2001/05/25 | 3,960 | 4,000 | 3,960 | 4,000 | 2,000 |
| 2001/05/24 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2001/05/22 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/05/21 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/05/16 | 3,950 | 3,950 | 3,800 | 3,800 | 11,000 |
| 2001/05/14 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 |
| 2001/05/08 | 3,960 | 3,960 | 3,950 | 3,950 | 2,000 |
| 2001/05/07 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2001/05/02 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2001/04/27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/04/25 | 4,000 | 4,000 | 3,990 | 3,990 | 2,000 |
| 2001/04/23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/04/20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/04/19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/04/18 | 4,000 | 4,000 | 3,990 | 3,990 | 2,000 |
| 2001/04/17 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 |
| 2001/04/13 | 3,970 | 3,980 | 3,970 | 3,980 | 2,000 |
| 2001/04/12 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2001/04/10 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2001/04/06 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2001/04/05 | 3,900 | 3,990 | 3,900 | 3,990 | 3,000 |
| 2001/04/02 | 3,900 | 3,980 | 3,900 | 3,980 | 3,000 |
| 2001/03/28 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/03/26 | 3,910 | 3,950 | 3,910 | 3,950 | 3,000 |
| 2001/03/23 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2001/03/22 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2001/03/21 | 3,910 | 3,990 | 3,900 | 3,910 | 6,000 |
| 2001/03/16 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2001/03/15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/03/14 | 3,990 | 3,990 | 3,900 | 3,900 | 2,000 |
| 2001/03/09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/03/08 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/03/07 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/03/06 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 2001/03/02 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2001/03/01 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 |
| 2001/02/28 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/02/26 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2001/02/23 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 |
| 2001/02/20 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 |
| 2001/02/19 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 |
| 2001/02/15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/02/09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/02/07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/02/06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/02/05 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2001/02/02 | 3,900 | 3,950 | 3,900 | 3,950 | 2,000 |
| 2001/01/31 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/01/30 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/01/29 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/01/26 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/01/25 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/01/24 | 3,950 | 3,950 | 3,900 | 3,900 | 2,000 |
| 2001/01/23 | 3,900 | 4,000 | 3,900 | 4,000 | 3,000 |
| 2001/01/19 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2001/01/18 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2001/01/17 | 3,890 | 3,900 | 3,890 | 3,900 | 2,000 |
| 2001/01/16 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2001/01/11 | 3,850 | 3,850 | 3,820 | 3,850 | 3,000 |
| 2001/01/10 | 3,840 | 3,850 | 3,840 | 3,850 | 2,000 |
| 2001/01/05 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |