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 |
|---|---|---|---|---|---|
| 2012/12/28 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2012/12/27 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 2012/12/21 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2012/12/20 | 4,880 | 4,895 | 4,850 | 4,860 | 7,000 |
| 2012/12/19 | 4,800 | 4,810 | 4,800 | 4,810 | 2,000 |
| 2012/12/17 | 4,855 | 4,855 | 4,855 | 4,855 | 1,000 |
| 2012/12/14 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2012/12/13 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 |
| 2012/12/11 | 4,800 | 4,800 | 4,740 | 4,740 | 3,000 |
| 2012/12/10 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 2012/12/07 | 4,770 | 4,850 | 4,770 | 4,850 | 4,000 |
| 2012/12/05 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 |
| 2012/12/04 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2012/11/29 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2012/11/28 | 4,700 | 4,770 | 4,700 | 4,770 | 2,000 |
| 2012/11/27 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2012/11/26 | 4,760 | 4,760 | 4,650 | 4,650 | 5,000 |
| 2012/11/22 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2012/11/20 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 2012/11/19 | 4,815 | 4,815 | 4,815 | 4,815 | 1,000 |
| 2012/11/16 | 4,715 | 4,715 | 4,715 | 4,715 | 1,000 |
| 2012/11/15 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2012/11/14 | 4,755 | 4,755 | 4,750 | 4,750 | 2,000 |
| 2012/11/13 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2012/11/09 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2012/11/08 | 4,790 | 4,790 | 4,700 | 4,700 | 2,000 |
| 2012/11/06 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2012/11/05 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 |
| 2012/11/02 | 4,785 | 4,790 | 4,720 | 4,720 | 5,000 |
| 2012/11/01 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 2012/10/31 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2012/10/30 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 |
| 2012/10/29 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2012/10/26 | 4,600 | 4,970 | 4,600 | 4,690 | 5,000 |
| 2012/10/25 | 4,560 | 4,560 | 4,550 | 4,550 | 2,000 |
| 2012/10/24 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 |
| 2012/10/23 | 4,470 | 4,470 | 4,470 | 4,470 | 1,000 |
| 2012/10/22 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 2012/10/19 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 2012/10/17 | 4,360 | 4,360 | 4,360 | 4,360 | 3,000 |
| 2012/10/16 | 4,430 | 4,450 | 4,430 | 4,450 | 3,000 |
| 2012/10/15 | 4,400 | 4,400 | 4,360 | 4,360 | 3,000 |
| 2012/10/10 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 |
| 2012/10/09 | 4,410 | 4,410 | 4,370 | 4,370 | 2,000 |
| 2012/10/05 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 2012/10/03 | 4,305 | 4,305 | 4,305 | 4,305 | 2,000 |
| 2012/10/02 | 4,330 | 4,330 | 4,305 | 4,305 | 3,000 |
| 2012/10/01 | 4,330 | 4,330 | 4,330 | 4,330 | 2,000 |
| 2012/09/28 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 2012/09/26 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 2012/09/25 | 4,300 | 4,390 | 4,300 | 4,390 | 3,000 |
| 2012/09/20 | 4,300 | 4,300 | 4,250 | 4,250 | 2,000 |
| 2012/09/18 | 4,250 | 4,250 | 4,200 | 4,200 | 2,000 |
| 2012/09/14 | 4,130 | 4,250 | 4,130 | 4,250 | 5,000 |
| 2012/09/12 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 2012/09/10 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 2012/09/07 | 4,330 | 4,350 | 4,250 | 4,250 | 4,000 |
| 2012/09/04 | 4,300 | 4,400 | 4,300 | 4,400 | 2,000 |
| 2012/09/03 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 |
| 2012/08/31 | 4,395 | 4,395 | 4,395 | 4,395 | 2,000 |
| 2012/08/29 | 4,325 | 4,465 | 4,325 | 4,465 | 2,000 |
| 2012/08/28 | 4,395 | 4,395 | 4,395 | 4,395 | 1,000 |
| 2012/08/27 | 4,260 | 4,390 | 4,260 | 4,390 | 3,000 |
| 2012/08/24 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 2012/08/20 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 2012/08/16 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 |
| 2012/08/13 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 |
| 2012/08/09 | 4,090 | 4,150 | 4,080 | 4,150 | 4,000 |
| 2012/08/08 | 4,085 | 4,085 | 4,085 | 4,085 | 1,000 |
| 2012/08/07 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 |
| 2012/08/02 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2012/07/30 | 4,100 | 4,100 | 4,050 | 4,050 | 3,000 |
| 2012/07/27 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 2012/07/25 | 4,055 | 4,055 | 4,050 | 4,050 | 2,000 |
| 2012/07/19 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2012/07/18 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2012/07/17 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2012/07/11 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 |
| 2012/07/09 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 |
| 2012/07/06 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 |
| 2012/07/05 | 4,005 | 4,020 | 4,005 | 4,020 | 2,000 |
| 2012/07/04 | 4,005 | 4,005 | 4,005 | 4,005 | 2,000 |
| 2012/07/03 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
| 2012/07/02 | 4,005 | 4,030 | 4,005 | 4,030 | 3,000 |
| 2012/06/29 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 |
| 2012/06/27 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2012/06/25 | 4,040 | 4,040 | 4,000 | 4,000 | 2,000 |
| 2012/06/22 | 4,005 | 4,005 | 4,000 | 4,000 | 3,000 |
| 2012/06/20 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
| 2012/06/19 | 4,005 | 4,005 | 4,005 | 4,005 | 1,000 |
| 2012/06/18 | 4,000 | 4,040 | 4,000 | 4,040 | 2,000 |
| 2012/06/15 | 4,100 | 4,100 | 4,000 | 4,000 | 6,000 |
| 2012/06/14 | 4,050 | 4,100 | 4,050 | 4,100 | 2,000 |
| 2012/06/13 | 4,015 | 4,015 | 4,015 | 4,015 | 2,000 |
| 2012/06/06 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2012/06/05 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2012/06/04 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 |
| 2012/05/31 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2012/05/28 | 4,080 | 4,080 | 3,965 | 3,965 | 4,000 |
| 2012/05/24 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 |
| 2012/05/22 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 |
| 2012/05/21 | 3,960 | 4,050 | 3,960 | 4,050 | 3,000 |
| 2012/05/18 | 3,950 | 4,090 | 3,950 | 4,090 | 2,000 |
| 2012/05/15 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2012/05/14 | 4,180 | 4,180 | 4,180 | 4,180 | 3,000 |
| 2012/05/11 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2012/05/10 | 3,925 | 4,135 | 3,925 | 4,135 | 3,000 |
| 2012/05/08 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 2012/05/07 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 |
| 2012/05/02 | 3,955 | 3,980 | 3,955 | 3,980 | 2,000 |
| 2012/05/01 | 3,925 | 3,925 | 3,925 | 3,925 | 1,000 |
| 2012/04/26 | 3,945 | 3,965 | 3,925 | 3,965 | 6,000 |
| 2012/04/23 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2012/04/20 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2012/04/19 | 3,925 | 3,925 | 3,925 | 3,925 | 1,000 |
| 2012/04/17 | 3,925 | 3,925 | 3,925 | 3,925 | 1,000 |
| 2012/04/13 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2012/04/12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2012/04/11 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2012/04/10 | 3,925 | 3,925 | 3,925 | 3,925 | 1,000 |
| 2012/04/09 | 3,995 | 3,995 | 3,995 | 3,995 | 1,000 |
| 2012/04/06 | 3,960 | 3,960 | 3,950 | 3,950 | 2,000 |
| 2012/04/05 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 2012/04/03 | 3,965 | 3,965 | 3,965 | 3,965 | 1,000 |
| 2012/03/30 | 3,965 | 3,965 | 3,965 | 3,965 | 1,000 |
| 2012/03/29 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2012/03/28 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 2012/03/27 | 3,955 | 3,955 | 3,955 | 3,955 | 1,000 |
| 2012/03/26 | 3,955 | 3,955 | 3,955 | 3,955 | 1,000 |
| 2012/03/23 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2012/03/22 | 3,855 | 3,995 | 3,855 | 3,995 | 3,000 |
| 2012/03/21 | 3,870 | 3,880 | 3,870 | 3,880 | 4,000 |
| 2012/03/19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2012/03/16 | 3,830 | 4,040 | 3,830 | 4,000 | 4,000 |
| 2012/03/13 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2012/03/12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2012/03/09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2012/03/07 | 3,805 | 3,900 | 3,805 | 3,900 | 2,000 |
| 2012/03/05 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2012/03/02 | 3,900 | 3,900 | 3,885 | 3,900 | 4,000 |
| 2012/03/01 | 3,700 | 3,885 | 3,700 | 3,885 | 2,000 |
| 2012/02/29 | 3,710 | 3,715 | 3,710 | 3,710 | 6,000 |
| 2012/02/27 | 3,895 | 3,895 | 3,810 | 3,810 | 3,000 |
| 2012/02/24 | 3,890 | 3,900 | 3,890 | 3,900 | 3,000 |
| 2012/02/23 | 3,885 | 3,900 | 3,885 | 3,900 | 2,000 |
| 2012/02/22 | 3,950 | 3,950 | 3,810 | 3,880 | 3,000 |
| 2012/02/21 | 3,900 | 3,950 | 3,900 | 3,950 | 3,000 |
| 2012/02/20 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2012/02/17 | 3,900 | 3,950 | 3,900 | 3,900 | 5,000 |
| 2012/02/16 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2012/02/15 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2012/02/14 | 3,795 | 3,900 | 3,795 | 3,900 | 4,000 |
| 2012/02/13 | 3,730 | 3,750 | 3,730 | 3,750 | 4,000 |
| 2012/02/10 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2012/02/09 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 |
| 2012/02/08 | 3,665 | 3,670 | 3,665 | 3,670 | 2,000 |
| 2012/02/03 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2012/02/02 | 3,675 | 3,680 | 3,650 | 3,650 | 3,000 |
| 2012/02/01 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2012/01/31 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 2012/01/30 | 3,630 | 3,650 | 3,630 | 3,650 | 3,000 |
| 2012/01/27 | 3,620 | 3,620 | 3,610 | 3,610 | 4,000 |
| 2012/01/26 | 3,630 | 3,650 | 3,630 | 3,650 | 3,000 |
| 2012/01/24 | 3,650 | 3,650 | 3,630 | 3,630 | 2,000 |
| 2012/01/23 | 3,645 | 3,645 | 3,635 | 3,635 | 2,000 |
| 2012/01/20 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 |
| 2012/01/18 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 |
| 2012/01/16 | 3,615 | 3,615 | 3,610 | 3,610 | 2,000 |
| 2012/01/12 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2012/01/11 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2012/01/06 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 |
| 2012/01/05 | 3,635 | 3,635 | 3,600 | 3,600 | 2,000 |