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 |
|---|---|---|---|---|---|
| 2007/12/25 | 4,820 | 4,830 | 4,750 | 4,830 | 3,000 |
| 2007/12/21 | 4,750 | 4,820 | 4,750 | 4,820 | 2,000 |
| 2007/12/19 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/12/18 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 2007/12/17 | 4,800 | 4,800 | 4,740 | 4,740 | 2,000 |
| 2007/12/14 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/12/13 | 4,790 | 4,790 | 4,760 | 4,760 | 4,000 |
| 2007/12/12 | 4,760 | 4,790 | 4,760 | 4,790 | 3,000 |
| 2007/12/11 | 4,770 | 4,770 | 4,770 | 4,770 | 2,000 |
| 2007/12/10 | 4,760 | 4,760 | 4,760 | 4,760 | 2,000 |
| 2007/12/07 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2007/12/06 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2007/12/05 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2007/11/29 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/11/27 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2007/11/22 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 |
| 2007/11/21 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 |
| 2007/11/20 | 4,720 | 4,820 | 4,720 | 4,820 | 2,000 |
| 2007/11/19 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 |
| 2007/11/15 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 |
| 2007/11/14 | 4,710 | 4,820 | 4,710 | 4,820 | 2,000 |
| 2007/11/13 | 4,700 | 4,700 | 4,700 | 4,700 | 4,000 |
| 2007/11/12 | 4,730 | 4,730 | 4,730 | 4,730 | 2,000 |
| 2007/11/09 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2007/11/08 | 4,800 | 4,800 | 4,750 | 4,750 | 3,000 |
| 2007/11/06 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/11/05 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 2007/11/02 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2007/11/01 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2007/10/25 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/10/24 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 |
| 2007/10/23 | 4,730 | 4,740 | 4,730 | 4,740 | 2,000 |
| 2007/10/22 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2007/10/18 | 4,790 | 4,840 | 4,790 | 4,840 | 2,000 |
| 2007/10/17 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/10/16 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2007/10/10 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/10/09 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2007/10/04 | 4,730 | 4,730 | 4,730 | 4,730 | 2,000 |
| 2007/10/03 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2007/09/28 | 4,810 | 4,810 | 4,810 | 4,810 | 2,000 |
| 2007/09/27 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/09/26 | 4,780 | 4,800 | 4,780 | 4,800 | 2,000 |
| 2007/09/21 | 4,760 | 4,760 | 4,760 | 4,760 | 2,000 |
| 2007/09/19 | 4,800 | 4,800 | 4,790 | 4,790 | 2,000 |
| 2007/09/13 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2007/09/11 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2007/09/10 | 4,880 | 4,890 | 4,880 | 4,890 | 2,000 |
| 2007/09/06 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2007/09/05 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/09/04 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 2007/08/31 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 2007/08/30 | 4,800 | 4,840 | 4,800 | 4,840 | 3,000 |
| 2007/08/29 | 4,800 | 4,800 | 4,750 | 4,750 | 2,000 |
| 2007/08/28 | 4,870 | 4,870 | 4,850 | 4,850 | 2,000 |
| 2007/08/27 | 5,000 | 5,000 | 4,900 | 4,900 | 6,000 |
| 2007/08/24 | 4,980 | 4,990 | 4,960 | 4,960 | 6,000 |
| 2007/08/23 | 4,970 | 4,980 | 4,970 | 4,980 | 2,000 |
| 2007/08/22 | 4,950 | 4,960 | 4,920 | 4,960 | 5,000 |
| 2007/08/21 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 2007/08/20 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 |
| 2007/08/17 | 4,920 | 4,960 | 4,920 | 4,960 | 3,000 |
| 2007/08/15 | 4,930 | 4,930 | 4,930 | 4,930 | 2,000 |
| 2007/08/13 | 4,990 | 4,990 | 4,980 | 4,980 | 4,000 |
| 2007/08/10 | 4,930 | 4,930 | 4,900 | 4,900 | 2,000 |
| 2007/08/09 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2007/08/08 | 4,940 | 4,950 | 4,940 | 4,950 | 2,000 |
| 2007/08/07 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2007/08/06 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2007/08/03 | 4,910 | 4,910 | 4,910 | 4,910 | 2,000 |
| 2007/08/02 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2007/08/01 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 2007/07/27 | 4,860 | 4,860 | 4,860 | 4,860 | 3,000 |
| 2007/07/26 | 4,900 | 4,900 | 4,870 | 4,870 | 2,000 |
| 2007/07/25 | 4,900 | 4,900 | 4,860 | 4,860 | 5,000 |
| 2007/07/24 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 |
| 2007/07/23 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 |
| 2007/07/20 | 4,870 | 4,870 | 4,870 | 4,870 | 3,000 |
| 2007/07/17 | 4,920 | 4,920 | 4,920 | 4,920 | 2,000 |
| 2007/07/13 | 4,860 | 4,910 | 4,860 | 4,910 | 2,000 |
| 2007/07/12 | 4,910 | 4,910 | 4,900 | 4,900 | 2,000 |
| 2007/07/11 | 4,850 | 4,900 | 4,850 | 4,900 | 7,000 |
| 2007/07/09 | 4,880 | 4,900 | 4,880 | 4,900 | 2,000 |
| 2007/07/05 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2007/07/04 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2007/07/03 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2007/07/02 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2007/06/29 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2007/06/28 | 4,870 | 4,870 | 4,840 | 4,870 | 7,000 |
| 2007/06/27 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2007/06/22 | 4,920 | 4,920 | 4,890 | 4,890 | 3,000 |
| 2007/06/19 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2007/06/18 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 |
| 2007/06/15 | 4,920 | 4,920 | 4,920 | 4,920 | 2,000 |
| 2007/06/07 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2007/06/06 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2007/06/05 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2007/06/04 | 4,860 | 4,920 | 4,850 | 4,920 | 6,000 |
| 2007/06/01 | 4,930 | 4,930 | 4,880 | 4,880 | 2,000 |
| 2007/05/31 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 2007/05/29 | 4,870 | 4,900 | 4,870 | 4,900 | 4,000 |
| 2007/05/28 | 4,890 | 4,920 | 4,870 | 4,870 | 3,000 |
| 2007/05/25 | 4,890 | 4,890 | 4,860 | 4,860 | 3,000 |
| 2007/05/24 | 4,930 | 4,930 | 4,920 | 4,920 | 2,000 |
| 2007/05/21 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2007/05/18 | 4,900 | 4,900 | 4,860 | 4,860 | 3,000 |
| 2007/05/15 | 4,880 | 4,880 | 4,860 | 4,860 | 2,000 |
| 2007/05/14 | 4,900 | 4,900 | 4,890 | 4,890 | 2,000 |
| 2007/05/11 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2007/05/09 | 4,870 | 4,890 | 4,870 | 4,890 | 2,000 |
| 2007/05/08 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 2007/05/07 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2007/05/01 | 4,850 | 4,850 | 4,830 | 4,830 | 5,000 |
| 2007/04/27 | 4,890 | 4,890 | 4,840 | 4,840 | 2,000 |
| 2007/04/26 | 4,850 | 4,850 | 4,850 | 4,850 | 4,000 |
| 2007/04/24 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2007/04/20 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2007/04/18 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2007/04/17 | 4,850 | 4,880 | 4,850 | 4,850 | 3,000 |
| 2007/04/16 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 |
| 2007/04/12 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2007/04/11 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2007/04/10 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2007/04/09 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2007/04/06 | 4,850 | 4,900 | 4,850 | 4,900 | 3,000 |
| 2007/04/03 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2007/04/02 | 4,900 | 4,900 | 4,850 | 4,850 | 2,000 |
| 2007/03/30 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2007/03/29 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2007/03/28 | 4,940 | 4,940 | 4,890 | 4,890 | 3,000 |
| 2007/03/27 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 2007/03/22 | 4,900 | 4,940 | 4,900 | 4,940 | 4,000 |
| 2007/03/20 | 4,890 | 4,900 | 4,890 | 4,900 | 3,000 |
| 2007/03/19 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 2007/03/16 | 4,840 | 4,840 | 4,830 | 4,830 | 2,000 |
| 2007/03/15 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2007/03/14 | 4,830 | 4,850 | 4,830 | 4,850 | 2,000 |
| 2007/03/13 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2007/03/12 | 4,900 | 4,980 | 4,900 | 4,980 | 3,000 |
| 2007/03/09 | 4,850 | 4,900 | 4,850 | 4,900 | 3,000 |
| 2007/03/08 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 |
| 2007/03/06 | 4,820 | 4,840 | 4,820 | 4,820 | 3,000 |
| 2007/03/05 | 4,850 | 4,850 | 4,830 | 4,830 | 3,000 |
| 2007/03/02 | 4,830 | 4,840 | 4,830 | 4,840 | 3,000 |
| 2007/03/01 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2007/02/28 | 4,850 | 4,850 | 4,840 | 4,840 | 7,000 |
| 2007/02/27 | 4,850 | 4,860 | 4,850 | 4,860 | 3,000 |
| 2007/02/26 | 4,860 | 4,900 | 4,850 | 4,860 | 5,000 |
| 2007/02/23 | 4,990 | 4,990 | 4,850 | 4,850 | 9,000 |
| 2007/02/22 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 |
| 2007/02/21 | 4,990 | 4,990 | 4,950 | 4,950 | 3,000 |
| 2007/02/20 | 4,960 | 4,980 | 4,960 | 4,980 | 4,000 |
| 2007/02/19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2007/02/16 | 4,960 | 4,990 | 4,960 | 4,990 | 4,000 |
| 2007/02/15 | 4,930 | 4,970 | 4,930 | 4,970 | 7,000 |
| 2007/02/14 | 4,920 | 4,930 | 4,920 | 4,930 | 2,000 |
| 2007/02/13 | 4,920 | 4,920 | 4,920 | 4,920 | 2,000 |
| 2007/02/09 | 4,920 | 4,920 | 4,910 | 4,920 | 3,000 |
| 2007/02/08 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 |
| 2007/02/07 | 4,870 | 4,890 | 4,850 | 4,890 | 5,000 |
| 2007/02/06 | 4,860 | 4,860 | 4,860 | 4,860 | 2,000 |
| 2007/02/05 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2007/02/02 | 4,850 | 4,870 | 4,850 | 4,850 | 4,000 |
| 2007/02/01 | 4,850 | 4,870 | 4,850 | 4,850 | 6,000 |
| 2007/01/31 | 4,850 | 4,910 | 4,850 | 4,850 | 8,000 |
| 2007/01/30 | 4,860 | 4,860 | 4,840 | 4,840 | 8,000 |
| 2007/01/29 | 4,890 | 4,890 | 4,860 | 4,860 | 7,000 |
| 2007/01/26 | 4,910 | 4,910 | 4,890 | 4,890 | 6,000 |
| 2007/01/25 | 4,960 | 4,960 | 4,930 | 4,930 | 2,000 |
| 2007/01/24 | 4,960 | 4,990 | 4,930 | 4,930 | 7,000 |
| 2007/01/23 | 5,000 | 5,000 | 4,910 | 4,910 | 9,000 |
| 2007/01/22 | 4,980 | 4,980 | 4,950 | 4,950 | 7,000 |
| 2007/01/18 | 4,960 | 5,000 | 4,960 | 5,000 | 2,000 |
| 2007/01/17 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 |
| 2007/01/16 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 2007/01/15 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 2007/01/12 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 2007/01/11 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2007/01/10 | 4,980 | 5,000 | 4,980 | 5,000 | 2,000 |
| 2007/01/09 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 2007/01/05 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 |