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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,840 | 4,855 | 4,840 | 4,855 | 3,000 |
| 2013/12/27 | 4,805 | 4,805 | 4,780 | 4,800 | 8,000 |
| 2013/12/26 | 4,805 | 4,805 | 4,800 | 4,800 | 2,000 |
| 2013/12/25 | 4,750 | 4,780 | 4,750 | 4,775 | 10,000 |
| 2013/12/24 | 4,795 | 4,795 | 4,745 | 4,750 | 11,000 |
| 2013/12/20 | 4,700 | 4,735 | 4,670 | 4,735 | 13,000 |
| 2013/12/19 | 4,760 | 4,795 | 4,700 | 4,725 | 13,000 |
| 2013/12/18 | 4,800 | 4,810 | 4,755 | 4,760 | 22,000 |
| 2013/12/17 | 4,815 | 4,835 | 4,815 | 4,815 | 8,000 |
| 2013/12/16 | 4,845 | 4,850 | 4,820 | 4,820 | 7,000 |
| 2013/12/13 | 4,830 | 4,830 | 4,815 | 4,815 | 4,000 |
| 2013/12/12 | 4,875 | 4,875 | 4,830 | 4,830 | 4,000 |
| 2013/12/11 | 4,870 | 4,875 | 4,870 | 4,875 | 4,000 |
| 2013/12/10 | 4,855 | 4,870 | 4,840 | 4,870 | 6,000 |
| 2013/12/09 | 4,840 | 4,865 | 4,840 | 4,865 | 3,000 |
| 2013/12/06 | 4,845 | 4,855 | 4,840 | 4,840 | 4,000 |
| 2013/12/05 | 4,880 | 4,880 | 4,860 | 4,860 | 4,000 |
| 2013/12/04 | 4,865 | 4,900 | 4,865 | 4,890 | 10,000 |
| 2013/12/03 | 4,870 | 4,890 | 4,850 | 4,890 | 9,000 |
| 2013/11/29 | 4,865 | 4,870 | 4,850 | 4,850 | 15,000 |
| 2013/11/28 | 4,865 | 4,875 | 4,865 | 4,875 | 5,000 |
| 2013/11/27 | 4,870 | 4,870 | 4,870 | 4,870 | 3,000 |
| 2013/11/26 | 4,870 | 4,880 | 4,870 | 4,880 | 3,000 |
| 2013/11/25 | 4,870 | 4,880 | 4,855 | 4,855 | 7,000 |
| 2013/11/22 | 4,855 | 4,860 | 4,855 | 4,860 | 2,000 |
| 2013/11/21 | 4,870 | 4,870 | 4,860 | 4,860 | 4,000 |
| 2013/11/20 | 4,860 | 4,875 | 4,850 | 4,850 | 5,000 |
| 2013/11/19 | 4,895 | 4,895 | 4,870 | 4,870 | 4,000 |
| 2013/11/18 | 4,860 | 4,880 | 4,850 | 4,875 | 10,000 |
| 2013/11/15 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2013/11/14 | 4,875 | 4,880 | 4,865 | 4,865 | 3,000 |
| 2013/11/13 | 4,855 | 4,855 | 4,855 | 4,855 | 1,000 |
| 2013/11/12 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2013/11/11 | 4,880 | 4,880 | 4,850 | 4,850 | 4,000 |
| 2013/11/08 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 |
| 2013/11/07 | 4,870 | 4,870 | 4,850 | 4,850 | 5,000 |
| 2013/11/06 | 4,880 | 4,880 | 4,860 | 4,860 | 5,000 |
| 2013/11/05 | 4,880 | 4,890 | 4,880 | 4,890 | 3,000 |
| 2013/11/01 | 4,885 | 4,885 | 4,885 | 4,885 | 1,000 |
| 2013/10/31 | 4,915 | 4,915 | 4,885 | 4,895 | 5,000 |
| 2013/10/30 | 4,885 | 4,885 | 4,875 | 4,875 | 3,000 |
| 2013/10/29 | 4,885 | 4,900 | 4,885 | 4,900 | 3,000 |
| 2013/10/28 | 4,910 | 4,925 | 4,875 | 4,890 | 8,000 |
| 2013/10/25 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 |
| 2013/10/23 | 4,910 | 4,910 | 4,910 | 4,910 | 1,000 |
| 2013/10/22 | 4,920 | 4,920 | 4,880 | 4,880 | 5,000 |
| 2013/10/21 | 4,885 | 4,900 | 4,885 | 4,900 | 4,000 |
| 2013/10/18 | 4,880 | 4,880 | 4,880 | 4,880 | 2,000 |
| 2013/10/16 | 4,895 | 4,900 | 4,860 | 4,860 | 4,000 |
| 2013/10/15 | 4,880 | 4,880 | 4,860 | 4,860 | 3,000 |
| 2013/10/11 | 4,890 | 4,890 | 4,870 | 4,870 | 4,000 |
| 2013/10/10 | 4,865 | 4,870 | 4,865 | 4,870 | 2,000 |
| 2013/10/07 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2013/10/03 | 4,925 | 4,925 | 4,925 | 4,925 | 2,000 |
| 2013/10/02 | 4,860 | 4,885 | 4,860 | 4,885 | 2,000 |
| 2013/10/01 | 4,870 | 4,870 | 4,860 | 4,860 | 2,000 |
| 2013/09/27 | 4,880 | 4,880 | 4,880 | 4,880 | 2,000 |
| 2013/09/26 | 4,835 | 4,895 | 4,835 | 4,895 | 6,000 |
| 2013/09/25 | 4,830 | 4,855 | 4,830 | 4,855 | 4,000 |
| 2013/09/24 | 4,835 | 4,835 | 4,835 | 4,835 | 2,000 |
| 2013/09/20 | 4,860 | 4,860 | 4,835 | 4,835 | 6,000 |
| 2013/09/19 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2013/09/18 | 4,900 | 4,900 | 4,860 | 4,860 | 2,000 |
| 2013/09/17 | 4,860 | 4,875 | 4,810 | 4,850 | 11,000 |
| 2013/09/13 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 |
| 2013/09/12 | 4,855 | 4,885 | 4,855 | 4,885 | 3,000 |
| 2013/09/11 | 4,890 | 4,890 | 4,890 | 4,890 | 2,000 |
| 2013/09/10 | 4,840 | 4,845 | 4,840 | 4,845 | 4,000 |
| 2013/09/09 | 4,800 | 4,830 | 4,800 | 4,830 | 5,000 |
| 2013/09/06 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2013/09/05 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2013/09/04 | 4,790 | 4,800 | 4,785 | 4,800 | 3,000 |
| 2013/09/03 | 4,825 | 4,825 | 4,790 | 4,790 | 8,000 |
| 2013/09/02 | 4,870 | 4,880 | 4,845 | 4,845 | 5,000 |
| 2013/08/30 | 4,870 | 4,870 | 4,830 | 4,870 | 5,000 |
| 2013/08/29 | 4,890 | 4,920 | 4,880 | 4,880 | 4,000 |
| 2013/08/28 | 4,930 | 4,980 | 4,890 | 4,890 | 9,000 |
| 2013/08/27 | 4,990 | 5,030 | 4,990 | 5,000 | 8,000 |
| 2013/08/26 | 4,980 | 5,000 | 4,980 | 5,000 | 10,000 |
| 2013/08/23 | 4,990 | 4,995 | 4,990 | 4,995 | 3,000 |
| 2013/08/22 | 4,965 | 4,965 | 4,965 | 4,965 | 1,000 |
| 2013/08/21 | 4,990 | 5,000 | 4,990 | 5,000 | 4,000 |
| 2013/08/20 | 4,970 | 5,090 | 4,925 | 4,925 | 9,000 |
| 2013/08/19 | 4,955 | 4,995 | 4,955 | 4,995 | 3,000 |
| 2013/08/16 | 5,040 | 5,040 | 5,000 | 5,000 | 2,000 |
| 2013/08/15 | 5,090 | 5,090 | 5,080 | 5,090 | 3,000 |
| 2013/08/14 | 5,000 | 5,030 | 5,000 | 5,030 | 5,000 |
| 2013/08/12 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2013/08/09 | 4,990 | 5,000 | 4,990 | 5,000 | 4,000 |
| 2013/08/08 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2013/08/07 | 4,970 | 4,970 | 4,930 | 4,930 | 3,000 |
| 2013/08/06 | 4,950 | 4,950 | 4,930 | 4,930 | 2,000 |
| 2013/08/05 | 4,980 | 4,980 | 4,980 | 4,980 | 3,000 |
| 2013/08/02 | 4,950 | 4,980 | 4,950 | 4,980 | 5,000 |
| 2013/08/01 | 4,950 | 4,960 | 4,915 | 4,960 | 3,000 |
| 2013/07/31 | 4,925 | 4,950 | 4,925 | 4,945 | 4,000 |
| 2013/07/30 | 4,885 | 4,920 | 4,885 | 4,920 | 2,000 |
| 2013/07/29 | 4,900 | 4,900 | 4,890 | 4,890 | 4,000 |
| 2013/07/26 | 4,880 | 4,895 | 4,880 | 4,895 | 2,000 |
| 2013/07/25 | 4,890 | 4,890 | 4,885 | 4,885 | 3,000 |
| 2013/07/24 | 4,900 | 4,900 | 4,880 | 4,895 | 4,000 |
| 2013/07/23 | 4,895 | 4,895 | 4,895 | 4,895 | 1,000 |
| 2013/07/22 | 4,900 | 4,900 | 4,880 | 4,880 | 4,000 |
| 2013/07/19 | 4,900 | 4,910 | 4,865 | 4,865 | 4,000 |
| 2013/07/18 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 2013/07/17 | 4,895 | 4,900 | 4,895 | 4,900 | 3,000 |
| 2013/07/16 | 4,895 | 4,895 | 4,895 | 4,895 | 1,000 |
| 2013/07/12 | 4,885 | 4,885 | 4,880 | 4,880 | 2,000 |
| 2013/07/11 | 4,895 | 4,900 | 4,860 | 4,860 | 8,000 |
| 2013/07/10 | 4,895 | 4,895 | 4,895 | 4,895 | 1,000 |
| 2013/07/09 | 4,840 | 4,855 | 4,840 | 4,855 | 4,000 |
| 2013/07/08 | 4,840 | 4,860 | 4,840 | 4,840 | 5,000 |
| 2013/07/05 | 4,845 | 4,890 | 4,840 | 4,865 | 6,000 |
| 2013/07/04 | 4,865 | 4,865 | 4,865 | 4,865 | 1,000 |
| 2013/07/03 | 4,900 | 4,900 | 4,870 | 4,870 | 3,000 |
| 2013/07/02 | 4,865 | 4,900 | 4,865 | 4,900 | 3,000 |
| 2013/07/01 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 2013/06/28 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2013/06/27 | 4,810 | 4,900 | 4,810 | 4,900 | 4,000 |
| 2013/06/26 | 4,815 | 4,815 | 4,795 | 4,795 | 3,000 |
| 2013/06/25 | 4,775 | 4,795 | 4,775 | 4,795 | 3,000 |
| 2013/06/24 | 4,805 | 4,830 | 4,795 | 4,795 | 4,000 |
| 2013/06/21 | 4,780 | 4,835 | 4,765 | 4,835 | 4,000 |
| 2013/06/20 | 4,850 | 4,850 | 4,840 | 4,840 | 4,000 |
| 2013/06/18 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2013/06/14 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 2013/06/13 | 4,860 | 4,860 | 4,860 | 4,860 | 2,000 |
| 2013/06/12 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2013/06/07 | 4,840 | 4,840 | 4,830 | 4,835 | 3,000 |
| 2013/06/06 | 4,925 | 4,925 | 4,880 | 4,880 | 3,000 |
| 2013/06/05 | 4,925 | 4,925 | 4,925 | 4,925 | 1,000 |
| 2013/06/04 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2013/06/03 | 4,890 | 4,920 | 4,890 | 4,920 | 3,000 |
| 2013/05/31 | 4,900 | 4,900 | 4,895 | 4,895 | 4,000 |
| 2013/05/30 | 4,975 | 4,975 | 4,950 | 4,970 | 3,000 |
| 2013/05/29 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2013/05/27 | 4,950 | 4,950 | 4,945 | 4,945 | 2,000 |
| 2013/05/24 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2013/05/23 | 4,990 | 4,990 | 4,890 | 4,890 | 2,000 |
| 2013/05/22 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2013/05/21 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2013/05/20 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2013/05/17 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 2013/05/16 | 4,950 | 4,990 | 4,870 | 4,870 | 8,000 |
| 2013/05/15 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 |
| 2013/05/14 | 4,985 | 4,985 | 4,960 | 4,975 | 3,000 |
| 2013/05/13 | 4,950 | 4,975 | 4,950 | 4,975 | 2,000 |
| 2013/05/10 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 2013/05/09 | 4,930 | 4,930 | 4,905 | 4,905 | 3,000 |
| 2013/05/08 | 4,990 | 4,990 | 4,940 | 4,945 | 5,000 |
| 2013/05/07 | 4,930 | 4,985 | 4,930 | 4,985 | 4,000 |
| 2013/05/02 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2013/04/25 | 4,945 | 4,950 | 4,905 | 4,945 | 4,000 |
| 2013/04/24 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2013/04/23 | 4,950 | 4,970 | 4,940 | 4,940 | 4,000 |
| 2013/04/22 | 4,995 | 4,995 | 4,835 | 4,940 | 6,000 |
| 2013/04/18 | 4,855 | 4,855 | 4,855 | 4,855 | 1,000 |
| 2013/04/16 | 4,880 | 4,880 | 4,840 | 4,855 | 4,000 |
| 2013/04/15 | 4,865 | 4,865 | 4,865 | 4,865 | 2,000 |
| 2013/04/12 | 5,000 | 5,000 | 4,805 | 5,000 | 19,000 |
| 2013/04/11 | 4,830 | 4,910 | 4,830 | 4,895 | 6,000 |
| 2013/04/10 | 4,800 | 4,825 | 4,800 | 4,825 | 4,000 |
| 2013/04/09 | 4,900 | 4,900 | 4,815 | 4,850 | 8,000 |
| 2013/04/08 | 4,900 | 4,950 | 4,900 | 4,950 | 3,000 |
| 2013/04/05 | 4,960 | 4,960 | 4,960 | 4,960 | 2,000 |
| 2013/04/03 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2013/04/02 | 4,850 | 4,980 | 4,850 | 4,980 | 2,000 |
| 2013/04/01 | 4,810 | 4,810 | 4,800 | 4,800 | 7,000 |
| 2013/03/29 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2013/03/28 | 4,850 | 4,850 | 4,805 | 4,805 | 2,000 |
| 2013/03/27 | 4,805 | 4,805 | 4,805 | 4,805 | 1,000 |
| 2013/03/26 | 4,890 | 4,900 | 4,800 | 4,800 | 3,000 |
| 2013/03/25 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 2013/03/22 | 4,885 | 4,885 | 4,850 | 4,850 | 4,000 |
| 2013/03/15 | 4,900 | 4,900 | 4,830 | 4,895 | 3,000 |
| 2013/03/14 | 4,875 | 4,900 | 4,825 | 4,825 | 4,000 |
| 2013/03/12 | 4,900 | 4,900 | 4,890 | 4,900 | 4,000 |
| 2013/03/11 | 4,965 | 4,970 | 4,900 | 4,900 | 4,000 |
| 2013/03/08 | 4,965 | 4,965 | 4,965 | 4,965 | 1,000 |
| 2013/03/07 | 4,945 | 4,950 | 4,945 | 4,950 | 2,000 |
| 2013/03/06 | 4,890 | 4,945 | 4,890 | 4,945 | 4,000 |
| 2013/03/05 | 4,945 | 4,945 | 4,945 | 4,945 | 1,000 |
| 2013/03/04 | 4,950 | 4,950 | 4,940 | 4,950 | 3,000 |
| 2013/03/01 | 4,950 | 4,950 | 4,890 | 4,890 | 2,000 |
| 2013/02/28 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 2013/02/27 | 4,920 | 4,965 | 4,920 | 4,965 | 2,000 |
| 2013/02/26 | 4,900 | 4,970 | 4,900 | 4,940 | 5,000 |
| 2013/02/25 | 4,965 | 4,975 | 4,965 | 4,975 | 3,000 |
| 2013/02/22 | 4,920 | 4,960 | 4,855 | 4,960 | 5,000 |
| 2013/02/21 | 4,960 | 4,960 | 4,960 | 4,960 | 2,000 |
| 2013/02/20 | 4,990 | 5,000 | 4,960 | 4,960 | 5,000 |
| 2013/02/19 | 5,040 | 5,040 | 5,000 | 5,000 | 7,000 |
| 2013/02/18 | 5,100 | 5,100 | 5,090 | 5,090 | 3,000 |
| 2013/02/15 | 5,190 | 5,200 | 5,100 | 5,100 | 4,000 |
| 2013/02/14 | 5,190 | 5,200 | 5,110 | 5,110 | 5,000 |
| 2013/02/13 | 5,190 | 5,200 | 5,190 | 5,200 | 2,000 |
| 2013/02/12 | 5,100 | 5,170 | 5,070 | 5,170 | 3,000 |
| 2013/02/08 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 2013/02/07 | 5,200 | 5,200 | 5,100 | 5,200 | 5,000 |
| 2013/02/06 | 5,060 | 5,200 | 5,040 | 5,200 | 7,000 |
| 2013/02/05 | 5,050 | 5,140 | 5,050 | 5,070 | 4,000 |
| 2013/02/04 | 5,030 | 5,050 | 5,030 | 5,050 | 3,000 |
| 2013/02/01 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 |
| 2013/01/31 | 4,950 | 4,980 | 4,950 | 4,980 | 3,000 |
| 2013/01/28 | 4,970 | 4,970 | 4,965 | 4,970 | 5,000 |
| 2013/01/25 | 4,970 | 4,970 | 4,925 | 4,925 | 2,000 |
| 2013/01/24 | 4,915 | 4,915 | 4,915 | 4,915 | 1,000 |
| 2013/01/22 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2013/01/21 | 4,910 | 4,910 | 4,910 | 4,910 | 1,000 |
| 2013/01/18 | 4,950 | 4,980 | 4,950 | 4,980 | 2,000 |
| 2013/01/16 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 |
| 2013/01/15 | 4,880 | 4,950 | 4,880 | 4,950 | 2,000 |
| 2013/01/11 | 4,920 | 4,930 | 4,880 | 4,880 | 3,000 |
| 2013/01/10 | 4,890 | 4,900 | 4,890 | 4,900 | 3,000 |
| 2013/01/09 | 4,850 | 4,850 | 4,840 | 4,840 | 3,000 |
| 2013/01/08 | 4,830 | 4,850 | 4,815 | 4,850 | 3,000 |
| 2013/01/07 | 4,900 | 4,900 | 4,850 | 4,850 | 4,000 |
| 2013/01/04 | 4,830 | 4,830 | 4,830 | 4,830 | 2,000 |