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 |
|---|---|---|---|---|---|
| 2009/12/17 | 3,620 | 3,620 | 3,610 | 3,610 | 2,000 |
| 2009/12/15 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 |
| 2009/12/11 | 3,630 | 3,630 | 3,560 | 3,560 | 3,000 |
| 2009/12/10 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 2009/12/09 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 |
| 2009/12/08 | 3,860 | 3,860 | 3,860 | 3,860 | 2,000 |
| 2009/12/07 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 |
| 2009/12/04 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 2009/12/03 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2009/12/02 | 3,840 | 3,850 | 3,840 | 3,850 | 2,000 |
| 2009/12/01 | 3,900 | 3,900 | 3,850 | 3,850 | 4,000 |
| 2009/11/30 | 3,490 | 3,950 | 3,490 | 3,950 | 13,000 |
| 2009/11/27 | 3,500 | 3,500 | 3,450 | 3,450 | 4,000 |
| 2009/11/26 | 3,420 | 3,420 | 3,410 | 3,410 | 2,000 |
| 2009/11/20 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 2009/11/19 | 3,590 | 3,590 | 3,450 | 3,450 | 2,000 |
| 2009/11/18 | 3,600 | 3,600 | 3,590 | 3,590 | 5,000 |
| 2009/11/12 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 2009/11/11 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2009/11/10 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2009/11/09 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 2009/11/05 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 2009/11/04 | 3,680 | 3,690 | 3,650 | 3,650 | 3,000 |
| 2009/10/29 | 3,630 | 3,690 | 3,630 | 3,690 | 5,000 |
| 2009/10/28 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2009/10/27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2009/10/23 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 2009/10/22 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2009/10/19 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 |
| 2009/10/16 | 3,690 | 3,690 | 3,640 | 3,640 | 2,000 |
| 2009/10/13 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 |
| 2009/10/09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2009/10/08 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 |
| 2009/10/06 | 3,740 | 3,740 | 3,700 | 3,700 | 5,000 |
| 2009/10/05 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 2009/10/02 | 3,740 | 3,740 | 3,700 | 3,700 | 5,000 |
| 2009/10/01 | 3,740 | 3,740 | 3,730 | 3,730 | 2,000 |
| 2009/09/30 | 3,730 | 3,760 | 3,730 | 3,760 | 2,000 |
| 2009/09/25 | 3,710 | 3,750 | 3,710 | 3,750 | 5,000 |
| 2009/09/24 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 2009/09/18 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 2009/09/15 | 3,820 | 3,920 | 3,820 | 3,920 | 2,000 |
| 2009/09/14 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 |
| 2009/09/11 | 3,810 | 3,820 | 3,810 | 3,820 | 2,000 |
| 2009/09/10 | 3,800 | 3,800 | 3,750 | 3,800 | 4,000 |
| 2009/09/09 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2009/09/07 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 |
| 2009/09/04 | 3,780 | 3,790 | 3,780 | 3,780 | 3,000 |
| 2009/09/03 | 3,760 | 3,780 | 3,760 | 3,780 | 4,000 |
| 2009/09/02 | 3,830 | 3,830 | 3,730 | 3,780 | 4,000 |
| 2009/09/01 | 3,800 | 3,840 | 3,800 | 3,840 | 2,000 |
| 2009/08/31 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2009/08/28 | 3,820 | 3,820 | 3,760 | 3,790 | 4,000 |
| 2009/08/27 | 3,740 | 3,780 | 3,740 | 3,780 | 3,000 |
| 2009/08/26 | 3,740 | 3,750 | 3,700 | 3,720 | 6,000 |
| 2009/08/25 | 3,950 | 3,950 | 3,910 | 3,910 | 5,000 |
| 2009/08/24 | 3,940 | 3,950 | 3,920 | 3,950 | 4,000 |
| 2009/08/21 | 3,950 | 3,990 | 3,920 | 3,920 | 6,000 |
| 2009/08/20 | 3,950 | 3,970 | 3,950 | 3,970 | 3,000 |
| 2009/08/19 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2009/08/18 | 3,930 | 3,950 | 3,930 | 3,950 | 3,000 |
| 2009/08/17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2009/08/13 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2009/08/12 | 3,930 | 3,930 | 3,910 | 3,930 | 3,000 |
| 2009/08/11 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2009/08/10 | 3,930 | 3,930 | 3,930 | 3,930 | 3,000 |
| 2009/08/05 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2009/08/04 | 3,940 | 3,950 | 3,940 | 3,950 | 2,000 |
| 2009/08/03 | 3,940 | 3,940 | 3,920 | 3,930 | 4,000 |
| 2009/07/31 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2009/07/30 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 2009/07/29 | 3,930 | 3,950 | 3,930 | 3,950 | 6,000 |
| 2009/07/28 | 3,940 | 3,940 | 3,930 | 3,930 | 2,000 |
| 2009/07/27 | 3,950 | 3,990 | 3,940 | 3,940 | 4,000 |
| 2009/07/24 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2009/07/23 | 3,940 | 3,940 | 3,920 | 3,920 | 3,000 |
| 2009/07/21 | 3,950 | 3,960 | 3,940 | 3,940 | 3,000 |
| 2009/07/17 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 2009/07/15 | 3,920 | 3,920 | 3,910 | 3,910 | 2,000 |
| 2009/07/10 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 |
| 2009/07/09 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 2009/07/08 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 2009/07/07 | 3,940 | 3,940 | 3,920 | 3,920 | 2,000 |
| 2009/07/06 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2009/07/03 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2009/07/02 | 3,930 | 3,940 | 3,930 | 3,940 | 2,000 |
| 2009/06/30 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2009/06/24 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2009/06/22 | 3,940 | 3,950 | 3,940 | 3,950 | 3,000 |
| 2009/06/18 | 3,900 | 3,920 | 3,900 | 3,920 | 2,000 |
| 2009/06/17 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2009/06/16 | 3,930 | 3,930 | 3,930 | 3,930 | 3,000 |
| 2009/06/15 | 3,930 | 3,960 | 3,930 | 3,960 | 2,000 |
| 2009/06/12 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2009/06/11 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2009/06/10 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2009/06/09 | 3,950 | 3,950 | 3,940 | 3,940 | 3,000 |
| 2009/06/08 | 3,950 | 3,950 | 3,930 | 3,930 | 2,000 |
| 2009/06/05 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 2009/06/04 | 3,910 | 3,930 | 3,910 | 3,930 | 2,000 |
| 2009/06/03 | 3,910 | 3,910 | 3,900 | 3,900 | 3,000 |
| 2009/06/02 | 3,940 | 3,940 | 3,910 | 3,910 | 4,000 |
| 2009/06/01 | 3,900 | 3,940 | 3,900 | 3,940 | 5,000 |
| 2009/05/29 | 3,950 | 3,950 | 3,930 | 3,930 | 4,000 |
| 2009/05/28 | 3,950 | 3,990 | 3,950 | 3,990 | 2,000 |
| 2009/05/26 | 3,960 | 4,000 | 3,960 | 4,000 | 3,000 |
| 2009/05/22 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2009/05/21 | 3,930 | 3,930 | 3,920 | 3,920 | 2,000 |
| 2009/05/20 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 2009/05/19 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2009/05/13 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2009/05/11 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2009/05/08 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2009/05/07 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2009/05/01 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2009/04/30 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2009/04/28 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2009/04/22 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2009/04/21 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 2009/04/20 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 2009/04/16 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2009/04/15 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2009/04/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2009/04/08 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2009/04/06 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2009/04/03 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2009/04/02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2009/04/01 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 2009/03/30 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2009/03/27 | 3,960 | 3,970 | 3,960 | 3,970 | 3,000 |
| 2009/03/26 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 2009/03/25 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 2009/03/24 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 2009/03/23 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2009/03/19 | 3,900 | 3,900 | 3,850 | 3,850 | 3,000 |
| 2009/03/17 | 3,920 | 3,920 | 3,900 | 3,900 | 2,000 |
| 2009/03/16 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2009/03/12 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2009/03/11 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 2009/03/10 | 3,900 | 4,000 | 3,900 | 4,000 | 3,000 |
| 2009/03/09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2009/03/05 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2009/03/04 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2009/03/03 | 3,990 | 4,000 | 3,990 | 4,000 | 2,000 |
| 2009/03/02 | 3,900 | 3,900 | 3,850 | 3,850 | 3,000 |
| 2009/02/27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2009/02/25 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2009/02/24 | 4,040 | 4,050 | 4,010 | 4,050 | 4,000 |
| 2009/02/23 | 4,100 | 4,150 | 4,050 | 4,050 | 3,000 |
| 2009/02/20 | 4,120 | 4,120 | 4,100 | 4,100 | 2,000 |
| 2009/02/19 | 4,020 | 4,070 | 4,020 | 4,070 | 4,000 |
| 2009/02/18 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 2009/02/17 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2009/02/16 | 4,050 | 4,100 | 4,050 | 4,100 | 2,000 |
| 2009/02/13 | 4,080 | 4,100 | 4,050 | 4,050 | 4,000 |
| 2009/02/12 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 |
| 2009/02/10 | 4,080 | 4,080 | 4,080 | 4,080 | 2,000 |
| 2009/02/09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2009/02/06 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 |
| 2009/02/05 | 4,110 | 4,160 | 4,110 | 4,160 | 2,000 |
| 2009/02/04 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 2009/02/03 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 |
| 2009/02/02 | 4,070 | 4,070 | 4,030 | 4,030 | 3,000 |
| 2009/01/28 | 4,150 | 4,150 | 4,100 | 4,100 | 2,000 |
| 2009/01/27 | 4,080 | 4,100 | 4,080 | 4,100 | 2,000 |
| 2009/01/26 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 |
| 2009/01/23 | 4,010 | 4,030 | 4,010 | 4,030 | 2,000 |
| 2009/01/20 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 |
| 2009/01/19 | 4,150 | 4,150 | 4,110 | 4,110 | 2,000 |
| 2009/01/14 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 |
| 2009/01/13 | 4,100 | 4,100 | 4,070 | 4,070 | 3,000 |
| 2009/01/09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2009/01/08 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 |
| 2009/01/07 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2009/01/06 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2009/01/05 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |