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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 |
| 2008/12/29 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 2008/12/24 | 4,080 | 4,100 | 4,080 | 4,100 | 2,000 |
| 2008/12/22 | 4,110 | 4,110 | 4,100 | 4,100 | 2,000 |
| 2008/12/19 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2008/12/18 | 4,070 | 4,080 | 4,070 | 4,080 | 2,000 |
| 2008/12/16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2008/12/15 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 |
| 2008/12/11 | 4,020 | 4,120 | 4,020 | 4,100 | 3,000 |
| 2008/12/09 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2008/12/08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2008/12/05 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2008/12/04 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2008/12/03 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 2008/12/02 | 4,050 | 4,100 | 4,050 | 4,100 | 3,000 |
| 2008/12/01 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 2008/11/28 | 4,290 | 4,300 | 4,290 | 4,300 | 2,000 |
| 2008/11/26 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 2008/11/25 | 4,000 | 4,000 | 3,990 | 3,990 | 2,000 |
| 2008/11/21 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 |
| 2008/11/20 | 4,160 | 4,210 | 4,150 | 4,210 | 3,000 |
| 2008/11/19 | 4,220 | 4,220 | 4,200 | 4,200 | 3,000 |
| 2008/11/17 | 4,250 | 4,250 | 4,210 | 4,210 | 2,000 |
| 2008/11/14 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 |
| 2008/11/13 | 4,200 | 4,250 | 4,200 | 4,250 | 3,000 |
| 2008/11/12 | 4,320 | 4,320 | 4,200 | 4,290 | 11,000 |
| 2008/11/11 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 2008/11/10 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 2008/11/07 | 4,550 | 4,550 | 4,500 | 4,500 | 2,000 |
| 2008/11/05 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2008/10/31 | 4,410 | 4,410 | 4,400 | 4,400 | 2,000 |
| 2008/10/30 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 2008/10/27 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2008/10/24 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2008/10/23 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2008/10/21 | 4,350 | 4,400 | 4,300 | 4,400 | 5,000 |
| 2008/10/17 | 4,450 | 4,450 | 4,300 | 4,300 | 3,000 |
| 2008/10/16 | 4,480 | 4,490 | 4,480 | 4,490 | 2,000 |
| 2008/10/14 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 2008/10/10 | 4,400 | 4,500 | 4,400 | 4,500 | 2,000 |
| 2008/10/09 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 |
| 2008/10/08 | 4,550 | 4,550 | 4,510 | 4,510 | 3,000 |
| 2008/10/07 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2008/10/03 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2008/10/02 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 |
| 2008/10/01 | 4,750 | 4,750 | 4,600 | 4,600 | 3,000 |
| 2008/09/29 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2008/09/25 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2008/09/18 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2008/09/17 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 2008/09/16 | 4,550 | 4,600 | 4,550 | 4,600 | 4,000 |
| 2008/09/12 | 4,630 | 4,630 | 4,630 | 4,630 | 1,000 |
| 2008/09/10 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 2008/09/09 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 |
| 2008/09/08 | 4,680 | 4,750 | 4,680 | 4,750 | 2,000 |
| 2008/09/05 | 4,680 | 4,690 | 4,670 | 4,690 | 6,000 |
| 2008/09/04 | 4,740 | 4,740 | 4,680 | 4,680 | 4,000 |
| 2008/09/03 | 4,700 | 4,730 | 4,690 | 4,690 | 3,000 |
| 2008/09/02 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 |
| 2008/09/01 | 4,690 | 4,690 | 4,690 | 4,690 | 4,000 |
| 2008/08/28 | 4,810 | 4,810 | 4,680 | 4,680 | 2,000 |
| 2008/08/27 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 |
| 2008/08/26 | 4,670 | 4,700 | 4,670 | 4,670 | 4,000 |
| 2008/08/25 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2008/08/22 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/08/21 | 4,830 | 4,840 | 4,750 | 4,800 | 11,000 |
| 2008/08/20 | 4,810 | 4,810 | 4,800 | 4,800 | 4,000 |
| 2008/08/18 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 2008/08/15 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 |
| 2008/08/14 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 2008/08/11 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2008/08/07 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2008/08/06 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2008/08/05 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2008/08/04 | 4,940 | 4,940 | 4,900 | 4,900 | 2,000 |
| 2008/08/01 | 4,830 | 4,900 | 4,830 | 4,900 | 2,000 |
| 2008/07/30 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 |
| 2008/07/28 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 |
| 2008/07/25 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 |
| 2008/07/24 | 4,800 | 4,800 | 4,760 | 4,760 | 2,000 |
| 2008/07/23 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2008/07/18 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2008/07/17 | 4,740 | 4,760 | 4,740 | 4,740 | 4,000 |
| 2008/07/16 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2008/07/14 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2008/07/11 | 4,760 | 4,760 | 4,760 | 4,760 | 2,000 |
| 2008/07/09 | 4,820 | 4,820 | 4,770 | 4,770 | 2,000 |
| 2008/07/08 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2008/07/07 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/07/04 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 |
| 2008/07/02 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 |
| 2008/06/30 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 2008/06/27 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 2008/06/26 | 4,830 | 4,830 | 4,770 | 4,770 | 4,000 |
| 2008/06/23 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/06/20 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 |
| 2008/06/19 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 |
| 2008/06/17 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 2008/06/16 | 4,760 | 4,770 | 4,760 | 4,770 | 2,000 |
| 2008/06/13 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 2008/06/12 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/06/11 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/06/03 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/05/29 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 2008/05/15 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2008/05/14 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 |
| 2008/05/12 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/05/09 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2008/05/07 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2008/05/02 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 2008/05/01 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 2008/04/24 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 2008/04/22 | 4,780 | 4,780 | 4,710 | 4,710 | 2,000 |
| 2008/04/21 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 2008/04/15 | 4,680 | 4,680 | 4,680 | 4,680 | 2,000 |
| 2008/04/14 | 4,680 | 4,680 | 4,680 | 4,680 | 1,000 |
| 2008/04/10 | 4,680 | 4,680 | 4,680 | 4,680 | 3,000 |
| 2008/04/09 | 4,760 | 4,760 | 4,710 | 4,710 | 2,000 |
| 2008/04/07 | 4,700 | 4,750 | 4,700 | 4,750 | 2,000 |
| 2008/04/04 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 |
| 2008/04/03 | 4,680 | 4,700 | 4,680 | 4,700 | 2,000 |
| 2008/03/31 | 4,680 | 4,680 | 4,680 | 4,680 | 1,000 |
| 2008/03/28 | 4,700 | 4,730 | 4,700 | 4,730 | 2,000 |
| 2008/03/27 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2008/03/25 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2008/03/24 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 2008/03/18 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 2008/03/17 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2008/03/13 | 4,710 | 4,710 | 4,700 | 4,700 | 4,000 |
| 2008/03/11 | 4,780 | 4,780 | 4,700 | 4,700 | 2,000 |
| 2008/03/06 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/03/04 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/02/29 | 4,720 | 4,720 | 4,720 | 4,720 | 3,000 |
| 2008/02/28 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2008/02/27 | 4,750 | 4,780 | 4,750 | 4,780 | 5,000 |
| 2008/02/26 | 4,800 | 4,800 | 4,670 | 4,670 | 3,000 |
| 2008/02/25 | 4,950 | 4,950 | 4,940 | 4,950 | 5,000 |
| 2008/02/22 | 4,930 | 4,940 | 4,900 | 4,940 | 4,000 |
| 2008/02/21 | 4,930 | 4,930 | 4,930 | 4,930 | 2,000 |
| 2008/02/20 | 4,930 | 4,930 | 4,930 | 4,930 | 2,000 |
| 2008/02/19 | 4,880 | 4,930 | 4,880 | 4,930 | 2,000 |
| 2008/02/18 | 4,900 | 4,940 | 4,900 | 4,940 | 5,000 |
| 2008/02/15 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 |
| 2008/02/14 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 |
| 2008/02/13 | 4,800 | 4,830 | 4,800 | 4,830 | 3,000 |
| 2008/02/12 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 2008/02/08 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2008/02/07 | 4,840 | 4,870 | 4,840 | 4,870 | 3,000 |
| 2008/02/06 | 4,830 | 4,830 | 4,830 | 4,830 | 2,000 |
| 2008/02/04 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 |
| 2008/02/01 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 |
| 2008/01/31 | 4,760 | 4,810 | 4,760 | 4,810 | 2,000 |
| 2008/01/29 | 4,820 | 4,820 | 4,770 | 4,770 | 3,000 |
| 2008/01/28 | 4,820 | 4,830 | 4,740 | 4,830 | 3,000 |
| 2008/01/23 | 4,750 | 4,750 | 4,700 | 4,700 | 2,000 |
| 2008/01/22 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 |
| 2008/01/21 | 4,760 | 4,790 | 4,760 | 4,790 | 2,000 |
| 2008/01/17 | 4,720 | 4,720 | 4,710 | 4,710 | 4,000 |
| 2008/01/16 | 4,740 | 4,800 | 4,730 | 4,730 | 4,000 |
| 2008/01/10 | 4,800 | 4,820 | 4,800 | 4,820 | 2,000 |
| 2008/01/09 | 4,800 | 4,800 | 4,780 | 4,780 | 2,000 |
| 2008/01/08 | 4,760 | 4,760 | 4,730 | 4,730 | 4,000 |
| 2008/01/07 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 |