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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,860 | 3,860 | 3,860 | 3,860 | 2,000 |
| 2002/12/27 | 4,050 | 4,050 | 3,900 | 3,900 | 3,000 |
| 2002/12/26 | 3,780 | 3,900 | 3,780 | 3,800 | 3,000 |
| 2002/12/25 | 3,740 | 3,740 | 3,720 | 3,740 | 20,000 |
| 2002/12/24 | 3,780 | 3,780 | 3,740 | 3,740 | 16,000 |
| 2002/12/20 | 3,720 | 3,800 | 3,720 | 3,800 | 21,000 |
| 2002/12/19 | 3,770 | 3,780 | 3,700 | 3,700 | 14,000 |
| 2002/12/18 | 3,800 | 3,800 | 3,780 | 3,780 | 12,000 |
| 2002/12/17 | 3,910 | 3,910 | 3,880 | 3,900 | 12,000 |
| 2002/12/16 | 3,920 | 3,920 | 3,800 | 3,910 | 13,000 |
| 2002/12/13 | 3,910 | 3,930 | 3,900 | 3,930 | 10,000 |
| 2002/12/12 | 3,920 | 3,920 | 3,910 | 3,910 | 4,000 |
| 2002/12/11 | 3,910 | 3,930 | 3,900 | 3,930 | 10,000 |
| 2002/12/10 | 3,920 | 3,920 | 3,910 | 3,920 | 5,000 |
| 2002/12/09 | 3,940 | 3,940 | 3,930 | 3,930 | 7,000 |
| 2002/12/06 | 3,950 | 3,960 | 3,950 | 3,950 | 5,000 |
| 2002/12/05 | 3,960 | 3,960 | 3,950 | 3,950 | 12,000 |
| 2002/12/04 | 3,970 | 3,970 | 3,960 | 3,970 | 6,000 |
| 2002/12/03 | 3,980 | 3,980 | 3,970 | 3,970 | 9,000 |
| 2002/12/02 | 3,980 | 3,990 | 3,980 | 3,980 | 7,000 |
| 2002/11/29 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 |
| 2002/11/28 | 3,980 | 3,990 | 3,980 | 3,990 | 2,000 |
| 2002/11/27 | 3,980 | 3,990 | 3,980 | 3,990 | 2,000 |
| 2002/11/26 | 3,990 | 3,990 | 3,960 | 3,990 | 4,000 |
| 2002/11/22 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 |
| 2002/11/21 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2002/11/20 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2002/11/19 | 3,980 | 4,000 | 3,980 | 4,000 | 7,000 |
| 2002/11/18 | 4,000 | 4,000 | 3,990 | 3,990 | 6,000 |
| 2002/11/15 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2002/11/14 | 4,000 | 4,000 | 3,990 | 4,000 | 4,000 |
| 2002/11/13 | 4,000 | 4,000 | 4,000 | 4,000 | 12,000 |
| 2002/11/12 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 |
| 2002/11/11 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2002/11/07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2002/11/06 | 4,010 | 4,010 | 4,010 | 4,010 | 6,000 |
| 2002/11/05 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2002/11/01 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 2002/10/31 | 4,010 | 4,030 | 4,010 | 4,010 | 5,000 |
| 2002/10/30 | 4,010 | 4,020 | 4,000 | 4,000 | 5,000 |
| 2002/10/29 | 4,010 | 4,020 | 4,010 | 4,020 | 7,000 |
| 2002/10/28 | 4,020 | 4,020 | 4,020 | 4,020 | 4,000 |
| 2002/10/25 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2002/10/24 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2002/10/21 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 |
| 2002/10/18 | 4,060 | 4,080 | 4,060 | 4,080 | 7,000 |
| 2002/10/17 | 4,070 | 4,070 | 4,060 | 4,060 | 7,000 |
| 2002/10/16 | 4,070 | 4,070 | 4,070 | 4,070 | 6,000 |
| 2002/10/15 | 4,090 | 4,090 | 4,060 | 4,060 | 4,000 |
| 2002/10/11 | 4,060 | 4,100 | 4,060 | 4,100 | 3,000 |
| 2002/10/09 | 4,060 | 4,100 | 4,060 | 4,060 | 9,000 |
| 2002/10/08 | 4,090 | 4,100 | 4,090 | 4,100 | 5,000 |
| 2002/10/07 | 4,100 | 4,100 | 4,100 | 4,100 | 6,000 |
| 2002/10/04 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 2002/10/03 | 4,080 | 4,080 | 4,060 | 4,070 | 8,000 |
| 2002/10/02 | 4,100 | 4,100 | 4,080 | 4,080 | 7,000 |
| 2002/10/01 | 4,090 | 4,090 | 4,060 | 4,060 | 9,000 |
| 2002/09/30 | 4,060 | 4,100 | 4,000 | 4,100 | 6,000 |
| 2002/09/27 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2002/09/26 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 |
| 2002/09/25 | 4,090 | 4,140 | 4,070 | 4,140 | 7,000 |
| 2002/09/24 | 4,070 | 4,100 | 4,070 | 4,100 | 2,000 |
| 2002/09/20 | 4,100 | 4,140 | 4,090 | 4,140 | 4,000 |
| 2002/09/19 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/09/18 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 |
| 2002/09/17 | 4,090 | 4,090 | 4,090 | 4,090 | 3,000 |
| 2002/09/13 | 4,100 | 4,110 | 4,100 | 4,110 | 4,000 |
| 2002/09/12 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 |
| 2002/09/11 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 2002/09/10 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/09/09 | 4,110 | 4,110 | 4,100 | 4,100 | 8,000 |
| 2002/09/06 | 4,050 | 4,100 | 4,050 | 4,100 | 7,000 |
| 2002/09/05 | 4,110 | 4,140 | 4,100 | 4,100 | 8,000 |
| 2002/09/03 | 4,150 | 4,150 | 4,100 | 4,100 | 7,000 |
| 2002/09/02 | 4,150 | 4,150 | 4,100 | 4,100 | 2,000 |
| 2002/08/30 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 |
| 2002/08/29 | 4,140 | 4,150 | 4,100 | 4,150 | 5,000 |
| 2002/08/28 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/08/23 | 4,110 | 4,150 | 4,110 | 4,150 | 2,000 |
| 2002/08/22 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 |
| 2002/08/21 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 |
| 2002/08/20 | 4,100 | 4,100 | 4,100 | 4,100 | 5,000 |
| 2002/08/19 | 4,160 | 4,170 | 4,150 | 4,150 | 5,000 |
| 2002/08/16 | 4,140 | 4,140 | 4,100 | 4,100 | 4,000 |
| 2002/08/15 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 |
| 2002/08/14 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 |
| 2002/08/13 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 |
| 2002/08/12 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/08/09 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 2002/08/06 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 2002/08/05 | 4,100 | 4,100 | 4,010 | 4,080 | 11,000 |
| 2002/08/02 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 |
| 2002/08/01 | 4,140 | 4,140 | 4,100 | 4,100 | 2,000 |
| 2002/07/30 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/07/29 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/07/23 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 |
| 2002/07/16 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 |
| 2002/07/12 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 2002/07/10 | 4,120 | 4,120 | 4,100 | 4,100 | 2,000 |
| 2002/07/09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/07/08 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 2002/07/05 | 4,070 | 4,100 | 4,070 | 4,100 | 3,000 |
| 2002/07/04 | 4,120 | 4,120 | 4,100 | 4,100 | 4,000 |
| 2002/07/02 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/07/01 | 4,110 | 4,110 | 4,110 | 4,110 | 3,000 |
| 2002/06/26 | 4,060 | 4,060 | 4,050 | 4,050 | 2,000 |
| 2002/06/24 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/06/21 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/06/20 | 4,100 | 4,100 | 4,080 | 4,100 | 3,000 |
| 2002/06/19 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 |
| 2002/06/18 | 4,130 | 4,130 | 4,130 | 4,130 | 3,000 |
| 2002/06/14 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 |
| 2002/06/13 | 4,100 | 4,130 | 4,100 | 4,130 | 2,000 |
| 2002/06/12 | 4,150 | 4,150 | 4,100 | 4,100 | 4,000 |
| 2002/06/11 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 |
| 2002/06/10 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 |
| 2002/06/07 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 2002/06/06 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 |
| 2002/06/04 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 |
| 2002/06/03 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/05/28 | 4,200 | 4,200 | 4,150 | 4,150 | 2,000 |
| 2002/05/27 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 |
| 2002/05/23 | 4,180 | 4,180 | 4,180 | 4,180 | 3,000 |
| 2002/05/16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/05/15 | 4,100 | 4,100 | 4,060 | 4,060 | 3,000 |
| 2002/05/14 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/05/13 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/05/09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/05/07 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 |
| 2002/05/02 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/05/01 | 4,110 | 4,110 | 4,100 | 4,100 | 5,000 |
| 2002/04/26 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/04/25 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 |
| 2002/04/24 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 |
| 2002/04/22 | 4,100 | 4,170 | 4,100 | 4,170 | 2,000 |
| 2002/04/16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/04/15 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/04/12 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/04/10 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 2002/04/09 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 |
| 2002/04/08 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/04/05 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/04/04 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/04/02 | 4,140 | 4,140 | 4,100 | 4,100 | 2,000 |
| 2002/04/01 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 |
| 2002/03/25 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/03/22 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 2002/03/20 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/03/19 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 2002/03/18 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/03/15 | 4,150 | 4,150 | 4,100 | 4,100 | 4,000 |
| 2002/03/14 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/03/13 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/03/11 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/03/08 | 4,170 | 4,180 | 4,150 | 4,170 | 5,000 |
| 2002/03/07 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2002/03/05 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 |
| 2002/03/01 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2002/02/28 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 2002/02/27 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/02/25 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 |
| 2002/02/22 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/02/21 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 |
| 2002/02/20 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2002/02/18 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 |
| 2002/02/15 | 4,100 | 4,100 | 3,980 | 3,980 | 7,000 |
| 2002/02/13 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 |
| 2002/02/08 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/02/07 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2002/02/06 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 2002/01/31 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2002/01/30 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2002/01/28 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2002/01/25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2002/01/15 | 4,010 | 4,080 | 4,010 | 4,080 | 3,000 |
| 2002/01/11 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 |
| 2002/01/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2002/01/09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2002/01/08 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2002/01/07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2002/01/04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |