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 |
|---|---|---|---|---|---|
| 2004/12/29 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2004/12/27 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 |
| 2004/12/21 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 2004/12/17 | 4,290 | 4,290 | 4,290 | 4,290 | 3,000 |
| 2004/12/16 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 |
| 2004/12/14 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 |
| 2004/12/13 | 4,270 | 4,270 | 4,270 | 4,270 | 2,000 |
| 2004/12/10 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 |
| 2004/12/09 | 4,250 | 4,250 | 4,220 | 4,220 | 4,000 |
| 2004/12/07 | 4,260 | 4,270 | 4,210 | 4,270 | 4,000 |
| 2004/12/06 | 4,250 | 4,260 | 4,250 | 4,260 | 2,000 |
| 2004/12/02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2004/12/01 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2004/11/30 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2004/11/29 | 4,200 | 4,240 | 4,200 | 4,240 | 3,000 |
| 2004/11/25 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2004/11/24 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 |
| 2004/11/18 | 4,180 | 4,260 | 4,180 | 4,260 | 4,000 |
| 2004/11/16 | 4,260 | 4,260 | 4,180 | 4,260 | 3,000 |
| 2004/11/15 | 4,250 | 4,280 | 4,250 | 4,280 | 2,000 |
| 2004/11/10 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 2004/11/05 | 4,120 | 4,120 | 4,120 | 4,120 | 2,000 |
| 2004/11/04 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 |
| 2004/11/02 | 4,110 | 4,250 | 4,100 | 4,250 | 3,000 |
| 2004/11/01 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 |
| 2004/10/28 | 4,230 | 4,230 | 4,150 | 4,150 | 3,000 |
| 2004/10/26 | 4,200 | 4,230 | 4,200 | 4,230 | 2,000 |
| 2004/10/20 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2004/10/19 | 4,160 | 4,180 | 4,160 | 4,180 | 2,000 |
| 2004/10/18 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2004/10/15 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 |
| 2004/10/14 | 4,160 | 4,160 | 4,110 | 4,110 | 7,000 |
| 2004/10/13 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2004/10/12 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2004/10/08 | 4,180 | 4,180 | 4,150 | 4,150 | 4,000 |
| 2004/10/05 | 4,230 | 4,230 | 4,230 | 4,230 | 2,000 |
| 2004/10/04 | 4,160 | 4,160 | 4,160 | 4,160 | 3,000 |
| 2004/10/01 | 4,160 | 4,240 | 4,160 | 4,240 | 2,000 |
| 2004/09/30 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2004/09/28 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2004/09/22 | 4,290 | 4,290 | 4,150 | 4,150 | 3,000 |
| 2004/09/21 | 4,200 | 4,300 | 4,200 | 4,300 | 2,000 |
| 2004/09/16 | 4,240 | 4,240 | 4,240 | 4,240 | 2,000 |
| 2004/09/15 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 |
| 2004/09/14 | 4,200 | 4,230 | 4,200 | 4,230 | 3,000 |
| 2004/09/13 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 |
| 2004/09/06 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 2004/09/03 | 4,190 | 4,200 | 4,180 | 4,200 | 3,000 |
| 2004/09/02 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2004/08/31 | 4,210 | 4,210 | 4,180 | 4,180 | 3,000 |
| 2004/08/30 | 4,320 | 4,320 | 4,310 | 4,310 | 2,000 |
| 2004/08/26 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 |
| 2004/08/25 | 4,400 | 4,400 | 4,350 | 4,350 | 3,000 |
| 2004/08/24 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 |
| 2004/08/23 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 2004/08/19 | 4,300 | 4,400 | 4,300 | 4,400 | 3,000 |
| 2004/08/18 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 2004/08/17 | 4,390 | 4,390 | 4,300 | 4,300 | 3,000 |
| 2004/08/13 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 |
| 2004/08/12 | 4,280 | 4,280 | 4,260 | 4,260 | 2,000 |
| 2004/08/11 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 |
| 2004/08/10 | 4,220 | 4,220 | 4,220 | 4,220 | 2,000 |
| 2004/08/05 | 4,230 | 4,230 | 4,220 | 4,220 | 2,000 |
| 2004/08/04 | 4,290 | 4,290 | 4,290 | 4,290 | 1,000 |
| 2004/08/03 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 |
| 2004/08/02 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 |
| 2004/07/29 | 4,300 | 4,300 | 4,210 | 4,210 | 2,000 |
| 2004/07/28 | 4,290 | 4,290 | 4,290 | 4,290 | 1,000 |
| 2004/07/27 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2004/07/26 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 |
| 2004/07/23 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 2004/07/20 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 |
| 2004/07/16 | 4,340 | 4,340 | 4,300 | 4,300 | 2,000 |
| 2004/07/15 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 2004/07/14 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 |
| 2004/07/13 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 |
| 2004/07/09 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2004/07/07 | 4,200 | 4,200 | 4,150 | 4,150 | 2,000 |
| 2004/07/02 | 4,180 | 4,200 | 4,150 | 4,200 | 6,000 |
| 2004/07/01 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2004/06/30 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 2004/06/29 | 4,120 | 4,190 | 4,120 | 4,190 | 2,000 |
| 2004/06/25 | 4,200 | 4,200 | 4,110 | 4,110 | 2,000 |
| 2004/06/22 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2004/06/21 | 4,100 | 4,200 | 4,080 | 4,200 | 4,000 |
| 2004/06/18 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2004/06/17 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2004/06/16 | 4,150 | 4,180 | 4,150 | 4,180 | 2,000 |
| 2004/06/15 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 |
| 2004/06/14 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 |
| 2004/06/10 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 |
| 2004/06/09 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 |
| 2004/06/08 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 |
| 2004/06/07 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2004/06/04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2004/05/31 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2004/05/27 | 4,100 | 4,180 | 4,100 | 4,100 | 3,000 |
| 2004/05/25 | 4,130 | 4,130 | 4,100 | 4,100 | 4,000 |
| 2004/05/24 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 2004/05/20 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 2004/05/18 | 4,100 | 4,100 | 4,020 | 4,020 | 3,000 |
| 2004/05/14 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2004/05/13 | 4,100 | 4,100 | 4,020 | 4,020 | 2,000 |
| 2004/05/11 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 |
| 2004/05/10 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 |
| 2004/05/06 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 |
| 2004/04/27 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 |
| 2004/04/23 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 |
| 2004/04/21 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 |
| 2004/04/20 | 4,060 | 4,060 | 4,050 | 4,050 | 2,000 |
| 2004/04/19 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2004/04/16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2004/04/15 | 4,050 | 4,080 | 4,050 | 4,080 | 2,000 |
| 2004/04/13 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2004/04/12 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 |
| 2004/04/07 | 4,100 | 4,100 | 4,020 | 4,020 | 2,000 |
| 2004/03/30 | 4,030 | 4,100 | 4,020 | 4,020 | 3,000 |
| 2004/03/29 | 4,020 | 4,020 | 4,020 | 4,020 | 2,000 |
| 2004/03/25 | 4,000 | 4,000 | 3,980 | 4,000 | 3,000 |
| 2004/03/24 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 2004/03/22 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2004/03/18 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 |
| 2004/03/17 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2004/03/16 | 4,010 | 4,040 | 4,010 | 4,040 | 2,000 |
| 2004/03/12 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2004/03/10 | 4,040 | 4,050 | 4,040 | 4,050 | 2,000 |
| 2004/03/08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2004/03/02 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 |
| 2004/03/01 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2004/02/27 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2004/02/26 | 3,990 | 4,010 | 3,990 | 4,010 | 2,000 |
| 2004/02/24 | 4,010 | 4,010 | 4,000 | 4,000 | 3,000 |
| 2004/02/23 | 4,150 | 4,180 | 4,150 | 4,180 | 5,000 |
| 2004/02/20 | 4,100 | 4,150 | 4,100 | 4,150 | 2,000 |
| 2004/02/19 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2004/02/17 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 |
| 2004/02/16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2004/02/09 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2004/02/04 | 4,010 | 4,050 | 4,010 | 4,050 | 3,000 |
| 2004/02/03 | 4,050 | 4,050 | 4,010 | 4,010 | 2,000 |
| 2004/01/30 | 4,040 | 4,050 | 4,040 | 4,050 | 3,000 |
| 2004/01/29 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
| 2004/01/28 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
| 2004/01/26 | 4,040 | 4,050 | 4,010 | 4,010 | 3,000 |
| 2004/01/22 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2004/01/19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2004/01/16 | 3,980 | 4,040 | 3,970 | 4,040 | 3,000 |
| 2004/01/15 | 3,990 | 4,010 | 3,990 | 4,010 | 3,000 |
| 2004/01/14 | 4,000 | 4,000 | 3,970 | 3,970 | 2,000 |
| 2004/01/13 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2004/01/09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2004/01/07 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2004/01/06 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |