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 |
|---|---|---|---|---|---|
| 2003/12/29 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2003/12/26 | 4,000 | 4,000 | 3,950 | 3,950 | 4,000 |
| 2003/12/25 | 3,910 | 3,910 | 3,900 | 3,900 | 3,000 |
| 2003/12/24 | 3,950 | 3,970 | 3,900 | 3,900 | 3,000 |
| 2003/12/19 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 |
| 2003/12/18 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2003/12/15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/12/11 | 3,950 | 4,000 | 3,950 | 4,000 | 7,000 |
| 2003/12/09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/12/08 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/12/03 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2003/11/28 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2003/11/27 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2003/11/25 | 3,930 | 3,930 | 3,900 | 3,900 | 2,000 |
| 2003/11/21 | 3,910 | 3,950 | 3,910 | 3,950 | 3,000 |
| 2003/11/19 | 4,000 | 4,000 | 3,950 | 4,000 | 6,000 |
| 2003/11/14 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 2003/11/13 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2003/11/12 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 2003/11/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/11/06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/11/05 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/10/31 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 |
| 2003/10/30 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/10/29 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/10/28 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2003/10/27 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/10/23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/10/21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/10/20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/10/17 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 |
| 2003/10/16 | 3,980 | 4,100 | 3,950 | 4,100 | 6,000 |
| 2003/10/15 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2003/10/09 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2003/10/08 | 3,970 | 4,100 | 3,970 | 4,100 | 4,000 |
| 2003/10/07 | 3,970 | 3,970 | 3,970 | 3,970 | 2,000 |
| 2003/10/06 | 4,000 | 4,050 | 4,000 | 4,050 | 2,000 |
| 2003/10/02 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2003/10/01 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2003/09/30 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 |
| 2003/09/29 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/09/22 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2003/09/19 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2003/09/17 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 |
| 2003/09/16 | 4,000 | 4,000 | 3,970 | 3,970 | 2,000 |
| 2003/09/11 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/09/09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/09/08 | 4,000 | 4,000 | 3,970 | 3,970 | 2,000 |
| 2003/09/05 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/09/04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/09/03 | 4,000 | 4,000 | 3,950 | 3,950 | 2,000 |
| 2003/09/01 | 3,980 | 4,000 | 3,980 | 4,000 | 2,000 |
| 2003/08/28 | 3,990 | 3,990 | 3,920 | 3,920 | 2,000 |
| 2003/08/27 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2003/08/26 | 3,990 | 3,990 | 3,970 | 3,970 | 2,000 |
| 2003/08/25 | 3,960 | 3,970 | 3,960 | 3,970 | 3,000 |
| 2003/08/22 | 3,980 | 4,000 | 3,950 | 3,950 | 5,000 |
| 2003/08/21 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 |
| 2003/08/20 | 4,000 | 4,030 | 4,000 | 4,030 | 2,000 |
| 2003/08/18 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/08/15 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 |
| 2003/08/14 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 |
| 2003/08/12 | 4,010 | 4,010 | 4,010 | 4,010 | 3,000 |
| 2003/08/08 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2003/08/07 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2003/08/06 | 4,020 | 4,020 | 4,000 | 4,000 | 2,000 |
| 2003/08/05 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2003/07/31 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2003/07/30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2003/07/29 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2003/07/28 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2003/07/25 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 2003/07/24 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2003/07/18 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2003/07/16 | 4,060 | 4,060 | 4,010 | 4,060 | 7,000 |
| 2003/07/11 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 |
| 2003/07/09 | 4,010 | 4,140 | 4,010 | 4,140 | 2,000 |
| 2003/07/08 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 |
| 2003/07/03 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2003/07/02 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2003/07/01 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2003/06/27 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2003/06/26 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2003/06/24 | 4,050 | 4,200 | 4,050 | 4,200 | 5,000 |
| 2003/06/23 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2003/06/18 | 4,000 | 4,010 | 4,000 | 4,010 | 2,000 |
| 2003/06/12 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/06/10 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 |
| 2003/06/09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/05/29 | 3,950 | 4,000 | 3,950 | 4,000 | 3,000 |
| 2003/05/28 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/05/27 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/05/26 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/05/23 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/05/20 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2003/05/19 | 3,900 | 3,950 | 3,900 | 3,950 | 2,000 |
| 2003/05/15 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2003/05/14 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2003/05/12 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 2003/05/07 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2003/05/06 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 2003/05/02 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 2003/05/01 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 2003/04/30 | 3,900 | 3,900 | 3,850 | 3,850 | 3,000 |
| 2003/04/28 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 |
| 2003/04/24 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/04/23 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2003/04/22 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/04/21 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/04/18 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 |
| 2003/04/17 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2003/04/16 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/04/14 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/04/11 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/04/09 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2003/04/07 | 3,900 | 3,930 | 3,900 | 3,930 | 2,000 |
| 2003/04/04 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/04/03 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/03/31 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 |
| 2003/03/27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/03/26 | 3,850 | 3,900 | 3,850 | 3,900 | 3,000 |
| 2003/03/25 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/03/20 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 2003/03/19 | 3,900 | 3,930 | 3,900 | 3,930 | 3,000 |
| 2003/03/14 | 3,800 | 3,820 | 3,800 | 3,820 | 5,000 |
| 2003/03/13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/03/12 | 3,900 | 3,910 | 3,900 | 3,910 | 2,000 |
| 2003/03/11 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/03/10 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2003/03/07 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 2003/03/06 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 2003/03/05 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 2003/03/04 | 3,920 | 3,920 | 3,900 | 3,900 | 4,000 |
| 2003/02/28 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/02/27 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/02/24 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/02/21 | 3,930 | 3,950 | 3,930 | 3,950 | 2,000 |
| 2003/02/20 | 3,920 | 3,930 | 3,920 | 3,930 | 3,000 |
| 2003/02/19 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/02/18 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2003/02/17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2003/02/14 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 2003/02/13 | 3,900 | 3,920 | 3,900 | 3,920 | 2,000 |
| 2003/02/12 | 3,950 | 3,950 | 3,920 | 3,920 | 3,000 |
| 2003/02/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/02/06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/02/05 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 |
| 2003/02/03 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2003/01/27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2003/01/24 | 4,050 | 4,050 | 4,000 | 4,000 | 3,000 |
| 2003/01/21 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2003/01/20 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 2003/01/17 | 3,950 | 3,950 | 3,910 | 3,910 | 3,000 |
| 2003/01/16 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2003/01/10 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2003/01/09 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2003/01/07 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |