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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,390 | 3,490 | 3,375 | 3,490 | 8,000 |
| 2010/12/29 | 3,425 | 3,430 | 3,425 | 3,425 | 3,000 |
| 2010/12/28 | 3,385 | 3,440 | 3,365 | 3,390 | 11,000 |
| 2010/12/27 | 3,390 | 3,430 | 3,330 | 3,330 | 24,000 |
| 2010/12/24 | 3,435 | 3,435 | 3,390 | 3,390 | 10,000 |
| 2010/12/22 | 3,400 | 3,420 | 3,400 | 3,405 | 10,000 |
| 2010/12/21 | 3,420 | 3,425 | 3,395 | 3,395 | 11,000 |
| 2010/12/20 | 3,440 | 3,440 | 3,405 | 3,420 | 8,000 |
| 2010/12/17 | 3,420 | 3,450 | 3,420 | 3,420 | 4,000 |
| 2010/12/16 | 3,450 | 3,455 | 3,415 | 3,420 | 12,000 |
| 2010/12/15 | 3,455 | 3,500 | 3,455 | 3,460 | 6,000 |
| 2010/12/14 | 3,485 | 3,500 | 3,455 | 3,455 | 5,000 |
| 2010/12/13 | 3,395 | 3,520 | 3,395 | 3,520 | 3,000 |
| 2010/12/10 | 3,365 | 3,535 | 3,360 | 3,535 | 19,000 |
| 2010/12/09 | 3,350 | 3,425 | 3,350 | 3,385 | 12,000 |
| 2010/12/08 | 3,350 | 3,400 | 3,350 | 3,350 | 10,000 |
| 2010/12/07 | 3,410 | 3,415 | 3,355 | 3,355 | 9,000 |
| 2010/12/06 | 3,445 | 3,445 | 3,410 | 3,410 | 5,000 |
| 2010/12/03 | 3,485 | 3,485 | 3,465 | 3,465 | 4,000 |
| 2010/12/02 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2010/12/01 | 3,480 | 3,490 | 3,460 | 3,460 | 8,000 |
| 2010/11/30 | 0 | 0 | 0 | 3,480 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 3,480 | 0 |
| 2010/11/26 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 |
| 2010/11/25 | 3,480 | 3,480 | 3,460 | 3,460 | 2,000 |
| 2010/11/24 | 3,500 | 3,500 | 3,470 | 3,470 | 10,000 |
| 2010/11/22 | 3,530 | 3,530 | 3,510 | 3,510 | 2,000 |
| 2010/11/19 | 0 | 0 | 0 | 3,515 | 0 |
| 2010/11/18 | 3,520 | 3,520 | 3,515 | 3,515 | 2,000 |
| 2010/11/17 | 3,505 | 3,505 | 3,490 | 3,490 | 6,000 |
| 2010/11/16 | 3,500 | 3,530 | 3,500 | 3,505 | 3,000 |
| 2010/11/15 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2010/11/12 | 3,535 | 3,535 | 3,490 | 3,490 | 3,000 |
| 2010/11/11 | 3,510 | 3,550 | 3,485 | 3,485 | 6,000 |
| 2010/11/10 | 3,515 | 3,515 | 3,510 | 3,510 | 4,000 |
| 2010/11/09 | 0 | 0 | 0 | 3,520 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 3,520 | 0 |
| 2010/11/05 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 |
| 2010/11/04 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 |
| 2010/11/02 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 3,520 | 0 |
| 2010/10/29 | 3,555 | 3,555 | 3,520 | 3,520 | 4,000 |
| 2010/10/28 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 |
| 2010/10/27 | 0 | 0 | 0 | 3,555 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 3,555 | 0 |
| 2010/10/25 | 3,555 | 3,555 | 3,555 | 3,555 | 2,000 |
| 2010/10/22 | 3,550 | 3,550 | 3,540 | 3,540 | 2,000 |
| 2010/10/21 | 0 | 0 | 0 | 3,550 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 3,550 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 3,550 | 0 |
| 2010/10/18 | 3,500 | 3,550 | 3,500 | 3,550 | 3,000 |
| 2010/10/15 | 0 | 0 | 0 | 3,540 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 3,540 | 0 |
| 2010/10/13 | 3,545 | 3,545 | 3,540 | 3,540 | 3,000 |
| 2010/10/12 | 3,615 | 3,615 | 3,550 | 3,550 | 3,000 |
| 2010/10/08 | 3,545 | 3,545 | 3,545 | 3,545 | 1,000 |
| 2010/10/07 | 3,545 | 3,545 | 3,545 | 3,545 | 1,000 |
| 2010/10/06 | 3,575 | 3,575 | 3,545 | 3,545 | 2,000 |
| 2010/10/05 | 3,550 | 3,570 | 3,545 | 3,555 | 5,000 |
| 2010/10/04 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 3,550 | 0 |
| 2010/09/30 | 3,540 | 3,550 | 3,540 | 3,550 | 2,000 |
| 2010/09/29 | 3,555 | 3,580 | 3,545 | 3,545 | 5,000 |
| 2010/09/28 | 3,560 | 3,585 | 3,560 | 3,585 | 2,000 |
| 2010/09/27 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 |
| 2010/09/24 | 3,575 | 3,575 | 3,570 | 3,570 | 3,000 |
| 2010/09/22 | 3,560 | 3,595 | 3,560 | 3,595 | 3,000 |
| 2010/09/21 | 0 | 0 | 0 | 3,580 | 0 |
| 2010/09/17 | 3,580 | 3,580 | 3,580 | 3,580 | 3,000 |
| 2010/09/16 | 3,595 | 3,595 | 3,595 | 3,595 | 1,000 |
| 2010/09/15 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2010/09/14 | 3,630 | 3,630 | 3,605 | 3,605 | 2,000 |
| 2010/09/13 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2010/09/10 | 3,605 | 3,625 | 3,605 | 3,625 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 3,600 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 3,600 | 0 |
| 2010/09/07 | 3,650 | 3,650 | 3,600 | 3,600 | 2,000 |
| 2010/09/06 | 3,695 | 3,695 | 3,680 | 3,680 | 2,000 |
| 2010/09/03 | 3,610 | 3,610 | 3,595 | 3,595 | 3,000 |
| 2010/09/02 | 3,610 | 3,610 | 3,610 | 3,610 | 2,000 |
| 2010/09/01 | 3,525 | 3,595 | 3,525 | 3,595 | 6,000 |
| 2010/08/31 | 3,540 | 3,560 | 3,525 | 3,525 | 5,000 |
| 2010/08/30 | 3,625 | 3,625 | 3,560 | 3,560 | 3,000 |
| 2010/08/27 | 3,510 | 3,630 | 3,500 | 3,630 | 11,000 |
| 2010/08/26 | 3,605 | 3,650 | 3,605 | 3,650 | 2,000 |
| 2010/08/25 | 3,685 | 3,685 | 3,580 | 3,605 | 5,000 |
| 2010/08/24 | 3,675 | 3,675 | 3,675 | 3,675 | 1,000 |
| 2010/08/23 | 3,630 | 3,700 | 3,605 | 3,700 | 6,000 |
| 2010/08/20 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 |
| 2010/08/19 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2010/08/18 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2010/08/17 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2010/08/16 | 0 | 0 | 0 | 3,540 | 0 |
| 2010/08/13 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 |
| 2010/08/12 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 |
| 2010/08/11 | 3,535 | 3,640 | 3,535 | 3,560 | 6,000 |
| 2010/08/10 | 3,545 | 3,545 | 3,545 | 3,545 | 2,000 |
| 2010/08/09 | 3,555 | 3,555 | 3,555 | 3,555 | 1,000 |
| 2010/08/06 | 3,555 | 3,555 | 3,555 | 3,555 | 1,000 |
| 2010/08/05 | 3,560 | 3,630 | 3,560 | 3,570 | 19,000 |
| 2010/08/04 | 3,600 | 3,600 | 3,560 | 3,560 | 3,000 |
| 2010/08/03 | 3,645 | 3,645 | 3,555 | 3,610 | 4,000 |
| 2010/08/02 | 3,645 | 3,645 | 3,645 | 3,645 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 3,600 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 3,600 | 0 |
| 2010/07/28 | 3,545 | 3,600 | 3,545 | 3,600 | 4,000 |
| 2010/07/27 | 0 | 0 | 0 | 3,545 | 0 |
| 2010/07/26 | 3,575 | 3,575 | 3,545 | 3,545 | 4,000 |
| 2010/07/23 | 3,590 | 3,590 | 3,575 | 3,575 | 4,000 |
| 2010/07/22 | 3,630 | 3,630 | 3,590 | 3,590 | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 3,560 | 0 |
| 2010/07/20 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 |
| 2010/07/16 | 3,535 | 3,600 | 3,535 | 3,600 | 2,000 |
| 2010/07/15 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 |
| 2010/07/14 | 3,550 | 3,550 | 3,530 | 3,530 | 3,000 |
| 2010/07/13 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 |
| 2010/07/12 | 3,535 | 3,535 | 3,530 | 3,530 | 2,000 |
| 2010/07/09 | 3,550 | 3,550 | 3,545 | 3,545 | 3,000 |
| 2010/07/08 | 3,600 | 3,600 | 3,550 | 3,550 | 4,000 |
| 2010/07/07 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 3,620 | 0 |
| 2010/07/05 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2010/07/02 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2010/07/01 | 3,550 | 3,575 | 3,550 | 3,575 | 4,000 |
| 2010/06/30 | 3,560 | 3,560 | 3,555 | 3,560 | 4,000 |
| 2010/06/29 | 3,560 | 3,570 | 3,560 | 3,570 | 2,000 |
| 2010/06/28 | 0 | 0 | 0 | 3,555 | 0 |
| 2010/06/25 | 3,560 | 3,560 | 3,555 | 3,555 | 2,000 |
| 2010/06/24 | 3,545 | 3,550 | 3,545 | 3,550 | 2,000 |
| 2010/06/23 | 3,580 | 3,580 | 3,540 | 3,545 | 4,000 |
| 2010/06/22 | 3,625 | 3,625 | 3,585 | 3,585 | 2,000 |
| 2010/06/21 | 0 | 0 | 0 | 3,585 | 0 |
| 2010/06/18 | 3,620 | 3,620 | 3,585 | 3,585 | 3,000 |
| 2010/06/17 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 2010/06/16 | 3,645 | 3,645 | 3,645 | 3,645 | 1,000 |
| 2010/06/15 | 3,600 | 3,600 | 3,565 | 3,565 | 2,000 |
| 2010/06/14 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2010/06/11 | 3,535 | 3,535 | 3,535 | 3,535 | 1,000 |
| 2010/06/10 | 3,595 | 3,595 | 3,530 | 3,530 | 3,000 |
| 2010/06/09 | 0 | 0 | 0 | 3,590 | 0 |
| 2010/06/08 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2010/06/07 | 3,510 | 3,530 | 3,510 | 3,530 | 2,000 |
| 2010/06/04 | 3,540 | 3,585 | 3,515 | 3,515 | 3,000 |
| 2010/06/03 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 2010/06/02 | 3,560 | 3,560 | 3,510 | 3,510 | 2,000 |
| 2010/06/01 | 3,550 | 3,550 | 3,510 | 3,510 | 3,000 |
| 2010/05/31 | 0 | 0 | 0 | 3,550 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 3,550 | 0 |
| 2010/05/27 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 2010/05/26 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 2010/05/25 | 0 | 0 | 0 | 3,600 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 3,600 | 0 |
| 2010/05/21 | 3,545 | 3,600 | 3,545 | 3,600 | 3,000 |
| 2010/05/20 | 3,535 | 3,535 | 3,500 | 3,500 | 5,000 |
| 2010/05/19 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 2010/05/18 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2010/05/17 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2010/05/14 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2010/05/13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2010/05/12 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2010/05/11 | 0 | 0 | 0 | 3,565 | 0 |
| 2010/05/10 | 3,565 | 3,565 | 3,565 | 3,565 | 1,000 |
| 2010/05/07 | 3,635 | 3,635 | 3,565 | 3,565 | 2,000 |
| 2010/05/06 | 3,605 | 3,605 | 3,575 | 3,575 | 2,000 |
| 2010/04/30 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 |
| 2010/04/28 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 3,550 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 3,550 | 0 |
| 2010/04/23 | 3,585 | 3,625 | 3,550 | 3,550 | 6,000 |
| 2010/04/22 | 3,575 | 3,575 | 3,575 | 3,575 | 1,000 |
| 2010/04/21 | 3,575 | 3,575 | 3,575 | 3,575 | 1,000 |
| 2010/04/20 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 2010/04/19 | 3,625 | 3,625 | 3,625 | 3,625 | 1,000 |
| 2010/04/16 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2010/04/15 | 3,615 | 3,615 | 3,575 | 3,575 | 5,000 |
| 2010/04/14 | 3,570 | 3,580 | 3,570 | 3,580 | 4,000 |
| 2010/04/13 | 3,585 | 3,585 | 3,585 | 3,585 | 1,000 |
| 2010/04/12 | 3,595 | 3,630 | 3,595 | 3,630 | 3,000 |
| 2010/04/09 | 3,600 | 3,630 | 3,600 | 3,630 | 3,000 |
| 2010/04/08 | 0 | 0 | 0 | 3,600 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 3,600 | 0 |
| 2010/04/06 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2010/04/05 | 3,585 | 3,590 | 3,585 | 3,585 | 3,000 |
| 2010/04/02 | 3,605 | 3,605 | 3,585 | 3,585 | 4,000 |
| 2010/04/01 | 0 | 0 | 0 | 3,575 | 0 |
| 2010/03/31 | 3,575 | 3,575 | 3,575 | 3,575 | 1,000 |
| 2010/03/29 | 3,570 | 3,570 | 3,570 | 3,570 | 3,000 |
| 2010/03/26 | 3,585 | 3,585 | 3,585 | 3,585 | 1,000 |
| 2010/03/25 | 3,725 | 3,725 | 3,725 | 3,725 | 1,000 |
| 2010/03/24 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2010/03/23 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2010/03/19 | 3,620 | 3,620 | 3,600 | 3,600 | 2,000 |
| 2010/03/16 | 3,605 | 3,605 | 3,600 | 3,600 | 2,000 |
| 2010/03/10 | 3,635 | 3,635 | 3,635 | 3,635 | 1,000 |
| 2010/03/09 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 2010/03/08 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2010/03/05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2010/03/04 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2010/03/02 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 |
| 2010/03/01 | 3,565 | 3,650 | 3,565 | 3,650 | 3,000 |
| 2010/02/26 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 |
| 2010/02/25 | 3,775 | 3,775 | 3,570 | 3,570 | 2,000 |
| 2010/02/24 | 3,700 | 3,700 | 3,565 | 3,565 | 2,000 |
| 2010/02/23 | 3,900 | 3,900 | 3,710 | 3,840 | 4,000 |
| 2010/02/22 | 3,900 | 3,920 | 3,900 | 3,900 | 3,000 |
| 2010/02/19 | 3,880 | 3,900 | 3,880 | 3,900 | 2,000 |
| 2010/02/18 | 3,795 | 3,850 | 3,795 | 3,850 | 3,000 |
| 2010/02/17 | 3,715 | 3,730 | 3,700 | 3,730 | 3,000 |
| 2010/02/16 | 3,695 | 3,695 | 3,695 | 3,695 | 1,000 |
| 2010/02/15 | 3,660 | 3,660 | 3,625 | 3,625 | 7,000 |
| 2010/02/12 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 |
| 2010/02/09 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2010/02/08 | 3,640 | 3,720 | 3,640 | 3,720 | 4,000 |
| 2010/02/04 | 3,640 | 3,665 | 3,635 | 3,635 | 4,000 |
| 2010/02/03 | 3,615 | 3,680 | 3,615 | 3,615 | 6,000 |
| 2010/02/02 | 3,685 | 3,685 | 3,615 | 3,615 | 3,000 |
| 2010/01/28 | 3,615 | 3,630 | 3,615 | 3,630 | 2,000 |
| 2010/01/26 | 3,660 | 3,665 | 3,650 | 3,650 | 3,000 |
| 2010/01/25 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2010/01/22 | 3,710 | 3,710 | 3,600 | 3,600 | 5,000 |
| 2010/01/21 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2010/01/20 | 3,635 | 3,635 | 3,635 | 3,635 | 2,000 |
| 2010/01/13 | 3,640 | 3,640 | 3,605 | 3,605 | 2,000 |
| 2010/01/12 | 3,625 | 3,625 | 3,605 | 3,605 | 3,000 |
| 2010/01/07 | 3,690 | 3,690 | 3,625 | 3,625 | 2,000 |
| 2010/01/06 | 3,630 | 3,640 | 3,630 | 3,640 | 2,000 |
| 2010/01/05 | 3,625 | 3,630 | 3,620 | 3,630 | 4,000 |
| 2010/01/04 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 |