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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,020 | 5,030 | 5,000 | 5,000 | 3,000 |
| 2014/12/29 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 |
| 2014/12/26 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 |
| 2014/12/25 | 4,985 | 4,990 | 4,985 | 4,990 | 2,000 |
| 2014/12/24 | 5,000 | 5,010 | 5,000 | 5,010 | 5,000 |
| 2014/12/22 | 4,980 | 5,000 | 4,960 | 5,000 | 9,000 |
| 2014/12/19 | 4,975 | 4,980 | 4,975 | 4,980 | 2,000 |
| 2014/12/18 | 4,965 | 4,975 | 4,965 | 4,975 | 3,000 |
| 2014/12/17 | 4,965 | 4,975 | 4,960 | 4,975 | 4,000 |
| 2014/12/15 | 4,960 | 4,965 | 4,960 | 4,965 | 2,000 |
| 2014/12/12 | 4,970 | 4,975 | 4,970 | 4,970 | 3,000 |
| 2014/12/11 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2014/12/10 | 4,960 | 4,980 | 4,960 | 4,980 | 2,000 |
| 2014/12/09 | 4,970 | 4,975 | 4,970 | 4,970 | 3,000 |
| 2014/12/08 | 4,960 | 4,965 | 4,960 | 4,965 | 2,000 |
| 2014/12/04 | 4,955 | 4,955 | 4,950 | 4,950 | 2,000 |
| 2014/12/03 | 4,955 | 4,955 | 4,955 | 4,955 | 1,000 |
| 2014/12/02 | 4,955 | 4,955 | 4,955 | 4,955 | 1,000 |
| 2014/12/01 | 4,960 | 4,960 | 4,960 | 4,960 | 2,000 |
| 2014/11/28 | 4,955 | 4,955 | 4,955 | 4,955 | 2,000 |
| 2014/11/27 | 4,960 | 4,965 | 4,960 | 4,965 | 2,000 |
| 2014/11/26 | 4,945 | 4,950 | 4,945 | 4,950 | 2,000 |
| 2014/11/25 | 4,980 | 4,980 | 4,940 | 4,940 | 4,000 |
| 2014/11/21 | 4,960 | 4,960 | 4,935 | 4,935 | 2,000 |
| 2014/11/20 | 4,935 | 4,955 | 4,935 | 4,955 | 4,000 |
| 2014/11/19 | 4,935 | 4,975 | 4,935 | 4,975 | 3,000 |
| 2014/11/17 | 4,965 | 4,965 | 4,925 | 4,925 | 6,000 |
| 2014/11/14 | 4,940 | 4,975 | 4,940 | 4,975 | 5,000 |
| 2014/11/13 | 4,950 | 4,970 | 4,950 | 4,970 | 3,000 |
| 2014/11/12 | 4,980 | 4,980 | 4,940 | 4,940 | 3,000 |
| 2014/11/11 | 4,915 | 4,980 | 4,915 | 4,980 | 2,000 |
| 2014/11/10 | 4,980 | 4,980 | 4,915 | 4,915 | 2,000 |
| 2014/11/07 | 4,950 | 4,960 | 4,950 | 4,960 | 2,000 |
| 2014/11/06 | 4,900 | 4,950 | 4,900 | 4,950 | 2,000 |
| 2014/11/05 | 4,980 | 4,980 | 4,950 | 4,950 | 2,000 |
| 2014/11/04 | 4,950 | 4,950 | 4,935 | 4,935 | 3,000 |
| 2014/10/31 | 4,855 | 4,880 | 4,855 | 4,880 | 3,000 |
| 2014/10/30 | 4,880 | 4,890 | 4,880 | 4,890 | 2,000 |
| 2014/10/29 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 2014/10/28 | 4,845 | 4,850 | 4,845 | 4,850 | 2,000 |
| 2014/10/27 | 4,845 | 4,845 | 4,845 | 4,845 | 1,000 |
| 2014/10/23 | 4,825 | 4,825 | 4,825 | 4,825 | 1,000 |
| 2014/10/22 | 4,860 | 4,860 | 4,840 | 4,840 | 2,000 |
| 2014/10/21 | 4,820 | 4,820 | 4,820 | 4,820 | 2,000 |
| 2014/10/20 | 4,830 | 4,830 | 4,830 | 4,830 | 2,000 |
| 2014/10/16 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 2014/10/15 | 4,840 | 4,850 | 4,840 | 4,850 | 2,000 |
| 2014/10/14 | 4,800 | 4,850 | 4,770 | 4,850 | 9,000 |
| 2014/10/10 | 4,835 | 4,835 | 4,805 | 4,805 | 4,000 |
| 2014/10/09 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2014/10/08 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 2014/10/06 | 4,860 | 4,865 | 4,855 | 4,855 | 3,000 |
| 2014/10/03 | 4,850 | 4,870 | 4,850 | 4,870 | 2,000 |
| 2014/10/02 | 4,840 | 4,840 | 4,835 | 4,835 | 2,000 |
| 2014/10/01 | 4,850 | 4,855 | 4,850 | 4,850 | 3,000 |
| 2014/09/30 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2014/09/29 | 4,845 | 4,855 | 4,845 | 4,855 | 3,000 |
| 2014/09/26 | 4,850 | 4,850 | 4,830 | 4,850 | 5,000 |
| 2014/09/25 | 4,840 | 4,840 | 4,840 | 4,840 | 2,000 |
| 2014/09/24 | 4,865 | 4,865 | 4,835 | 4,845 | 4,000 |
| 2014/09/22 | 4,870 | 4,870 | 4,805 | 4,845 | 6,000 |
| 2014/09/19 | 4,870 | 4,870 | 4,820 | 4,820 | 4,000 |
| 2014/09/16 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 2014/09/12 | 4,865 | 4,865 | 4,865 | 4,865 | 1,000 |
| 2014/09/11 | 4,850 | 4,850 | 4,840 | 4,840 | 2,000 |
| 2014/09/10 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 |
| 2014/09/09 | 4,865 | 4,865 | 4,865 | 4,865 | 2,000 |
| 2014/09/08 | 4,880 | 4,880 | 4,815 | 4,865 | 13,000 |
| 2014/09/05 | 4,895 | 4,900 | 4,880 | 4,900 | 4,000 |
| 2014/09/04 | 4,870 | 4,915 | 4,870 | 4,915 | 3,000 |
| 2014/09/03 | 4,910 | 4,910 | 4,910 | 4,910 | 1,000 |
| 2014/09/02 | 4,915 | 4,915 | 4,875 | 4,875 | 6,000 |
| 2014/09/01 | 4,870 | 4,885 | 4,860 | 4,870 | 6,000 |
| 2014/08/29 | 4,880 | 4,880 | 4,880 | 4,880 | 5,000 |
| 2014/08/28 | 4,940 | 4,940 | 4,865 | 4,880 | 8,000 |
| 2014/08/27 | 4,895 | 4,900 | 4,850 | 4,900 | 9,000 |
| 2014/08/26 | 5,030 | 5,040 | 5,010 | 5,010 | 7,000 |
| 2014/08/25 | 5,040 | 5,040 | 5,020 | 5,020 | 4,000 |
| 2014/08/22 | 5,050 | 5,050 | 5,040 | 5,050 | 7,000 |
| 2014/08/21 | 5,040 | 5,040 | 5,040 | 5,040 | 3,000 |
| 2014/08/20 | 5,030 | 5,040 | 5,030 | 5,040 | 5,000 |
| 2014/08/19 | 5,020 | 5,030 | 5,010 | 5,030 | 5,000 |
| 2014/08/18 | 5,020 | 5,020 | 5,020 | 5,020 | 2,000 |
| 2014/08/15 | 5,010 | 5,020 | 5,010 | 5,020 | 2,000 |
| 2014/08/14 | 5,020 | 5,030 | 5,020 | 5,030 | 3,000 |
| 2014/08/13 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 |
| 2014/08/12 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 |
| 2014/08/11 | 5,010 | 5,020 | 5,010 | 5,020 | 3,000 |
| 2014/08/08 | 5,020 | 5,020 | 4,980 | 4,980 | 7,000 |
| 2014/08/07 | 4,995 | 5,020 | 4,995 | 5,000 | 6,000 |
| 2014/08/06 | 5,000 | 5,000 | 4,990 | 4,990 | 2,000 |
| 2014/08/05 | 5,000 | 5,000 | 4,995 | 4,995 | 5,000 |
| 2014/08/04 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 |
| 2014/08/01 | 4,995 | 4,995 | 4,995 | 4,995 | 2,000 |
| 2014/07/31 | 4,990 | 4,995 | 4,990 | 4,995 | 2,000 |
| 2014/07/30 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 |
| 2014/07/28 | 4,990 | 4,995 | 4,990 | 4,995 | 4,000 |
| 2014/07/25 | 4,980 | 4,980 | 4,980 | 4,980 | 3,000 |
| 2014/07/24 | 4,970 | 4,980 | 4,970 | 4,980 | 2,000 |
| 2014/07/23 | 4,980 | 4,980 | 4,975 | 4,975 | 2,000 |
| 2014/07/22 | 4,965 | 4,965 | 4,965 | 4,965 | 1,000 |
| 2014/07/18 | 4,965 | 4,965 | 4,965 | 4,965 | 2,000 |
| 2014/07/17 | 4,970 | 4,970 | 4,965 | 4,965 | 2,000 |
| 2014/07/16 | 4,980 | 4,985 | 4,980 | 4,985 | 2,000 |
| 2014/07/15 | 4,965 | 4,965 | 4,965 | 4,965 | 2,000 |
| 2014/07/14 | 4,980 | 4,980 | 4,960 | 4,980 | 5,000 |
| 2014/07/11 | 4,975 | 4,975 | 4,975 | 4,975 | 1,000 |
| 2014/07/10 | 4,965 | 4,965 | 4,965 | 4,965 | 1,000 |
| 2014/07/09 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 |
| 2014/07/08 | 4,970 | 4,970 | 4,970 | 4,970 | 2,000 |
| 2014/07/04 | 4,965 | 4,990 | 4,965 | 4,990 | 6,000 |
| 2014/07/03 | 4,980 | 4,980 | 4,965 | 4,980 | 3,000 |
| 2014/07/02 | 4,975 | 4,985 | 4,960 | 4,985 | 4,000 |
| 2014/07/01 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 2014/06/30 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2014/06/26 | 4,985 | 4,985 | 4,970 | 4,970 | 2,000 |
| 2014/06/25 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 2014/06/24 | 4,990 | 4,990 | 4,960 | 4,990 | 4,000 |
| 2014/06/23 | 4,975 | 4,990 | 4,975 | 4,990 | 3,000 |
| 2014/06/20 | 4,970 | 4,975 | 4,970 | 4,975 | 2,000 |
| 2014/06/19 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 |
| 2014/06/18 | 4,935 | 4,970 | 4,935 | 4,970 | 2,000 |
| 2014/06/17 | 4,940 | 4,940 | 4,935 | 4,935 | 2,000 |
| 2014/06/16 | 4,965 | 4,975 | 4,965 | 4,975 | 2,000 |
| 2014/06/13 | 4,890 | 4,960 | 4,890 | 4,955 | 4,000 |
| 2014/06/12 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2014/06/11 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2014/06/10 | 4,930 | 4,930 | 4,870 | 4,900 | 4,000 |
| 2014/06/09 | 4,865 | 4,875 | 4,865 | 4,875 | 2,000 |
| 2014/06/06 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 |
| 2014/06/05 | 4,880 | 4,880 | 4,845 | 4,845 | 3,000 |
| 2014/06/04 | 4,815 | 4,815 | 4,815 | 4,815 | 1,000 |
| 2014/06/03 | 4,825 | 4,850 | 4,825 | 4,850 | 3,000 |
| 2014/06/02 | 4,800 | 4,830 | 4,800 | 4,815 | 6,000 |
| 2014/05/30 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 2014/05/29 | 4,785 | 4,785 | 4,765 | 4,765 | 2,000 |
| 2014/05/28 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 2014/05/27 | 4,770 | 4,775 | 4,755 | 4,775 | 4,000 |
| 2014/05/26 | 4,745 | 4,770 | 4,745 | 4,770 | 2,000 |
| 2014/05/23 | 4,745 | 4,745 | 4,745 | 4,745 | 1,000 |
| 2014/05/22 | 4,765 | 4,765 | 4,765 | 4,765 | 2,000 |
| 2014/05/21 | 4,750 | 4,775 | 4,740 | 4,745 | 5,000 |
| 2014/05/19 | 4,740 | 4,740 | 4,740 | 4,740 | 2,000 |
| 2014/05/16 | 4,745 | 4,745 | 4,740 | 4,740 | 2,000 |
| 2014/05/14 | 4,745 | 4,745 | 4,745 | 4,745 | 1,000 |
| 2014/05/13 | 4,750 | 4,775 | 4,740 | 4,740 | 6,000 |
| 2014/05/09 | 4,745 | 4,750 | 4,740 | 4,750 | 3,000 |
| 2014/05/08 | 4,755 | 4,755 | 4,745 | 4,745 | 3,000 |
| 2014/04/28 | 4,735 | 4,760 | 4,735 | 4,745 | 4,000 |
| 2014/04/25 | 4,755 | 4,755 | 4,755 | 4,755 | 1,000 |
| 2014/04/24 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 |
| 2014/04/23 | 4,745 | 4,770 | 4,740 | 4,755 | 4,000 |
| 2014/04/22 | 4,750 | 4,750 | 4,740 | 4,750 | 3,000 |
| 2014/04/21 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 |
| 2014/04/14 | 4,740 | 4,740 | 4,740 | 4,740 | 3,000 |
| 2014/04/11 | 4,755 | 4,790 | 4,755 | 4,765 | 3,000 |
| 2014/04/10 | 4,790 | 4,790 | 4,780 | 4,780 | 2,000 |
| 2014/04/09 | 4,835 | 4,835 | 4,750 | 4,760 | 6,000 |
| 2014/04/08 | 4,785 | 4,785 | 4,785 | 4,785 | 1,000 |
| 2014/04/07 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2014/04/03 | 4,785 | 4,795 | 4,770 | 4,795 | 4,000 |
| 2014/04/02 | 4,780 | 4,800 | 4,770 | 4,770 | 4,000 |
| 2014/04/01 | 4,750 | 4,765 | 4,750 | 4,765 | 2,000 |
| 2014/03/31 | 4,770 | 4,775 | 4,750 | 4,750 | 4,000 |
| 2014/03/28 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2014/03/27 | 4,730 | 4,735 | 4,730 | 4,735 | 4,000 |
| 2014/03/26 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 2014/03/25 | 4,780 | 4,780 | 4,750 | 4,780 | 3,000 |
| 2014/03/24 | 4,740 | 4,740 | 4,730 | 4,730 | 2,000 |
| 2014/03/20 | 4,810 | 4,810 | 4,760 | 4,760 | 8,000 |
| 2014/03/19 | 4,805 | 4,805 | 4,805 | 4,805 | 1,000 |
| 2014/03/18 | 4,835 | 4,835 | 4,835 | 4,835 | 1,000 |
| 2014/03/17 | 4,800 | 4,810 | 4,790 | 4,790 | 4,000 |
| 2014/03/14 | 4,800 | 4,840 | 4,800 | 4,810 | 6,000 |
| 2014/03/13 | 4,820 | 4,845 | 4,820 | 4,845 | 2,000 |
| 2014/03/11 | 4,835 | 4,835 | 4,835 | 4,835 | 1,000 |
| 2014/03/10 | 4,835 | 4,845 | 4,815 | 4,845 | 7,000 |
| 2014/03/06 | 4,870 | 4,870 | 4,835 | 4,835 | 5,000 |
| 2014/03/05 | 4,855 | 4,855 | 4,855 | 4,855 | 1,000 |
| 2014/03/04 | 4,835 | 4,835 | 4,835 | 4,835 | 1,000 |
| 2014/03/03 | 4,840 | 4,865 | 4,835 | 4,865 | 3,000 |
| 2014/02/28 | 4,845 | 4,885 | 4,840 | 4,850 | 7,000 |
| 2014/02/27 | 4,850 | 4,850 | 4,850 | 4,850 | 3,000 |
| 2014/02/26 | 4,840 | 4,880 | 4,840 | 4,880 | 8,000 |
| 2014/02/25 | 5,000 | 5,050 | 5,000 | 5,010 | 6,000 |
| 2014/02/24 | 5,040 | 5,050 | 4,980 | 5,000 | 5,000 |
| 2014/02/21 | 5,000 | 5,010 | 5,000 | 5,010 | 3,000 |
| 2014/02/20 | 4,980 | 5,000 | 4,980 | 5,000 | 4,000 |
| 2014/02/19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2014/02/18 | 4,975 | 5,000 | 4,975 | 5,000 | 10,000 |
| 2014/02/17 | 4,950 | 4,950 | 4,935 | 4,935 | 2,000 |
| 2014/02/14 | 4,980 | 4,980 | 4,950 | 4,950 | 8,000 |
| 2014/02/13 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 2014/02/12 | 4,975 | 4,975 | 4,975 | 4,975 | 2,000 |
| 2014/02/10 | 5,000 | 5,000 | 4,970 | 4,995 | 4,000 |
| 2014/02/07 | 4,955 | 4,995 | 4,955 | 4,995 | 2,000 |
| 2014/02/06 | 5,000 | 5,000 | 4,960 | 4,960 | 2,000 |
| 2014/02/05 | 4,990 | 4,990 | 4,960 | 4,960 | 2,000 |
| 2014/02/04 | 4,920 | 4,980 | 4,920 | 4,980 | 6,000 |
| 2014/02/03 | 4,940 | 4,955 | 4,930 | 4,955 | 5,000 |
| 2014/01/31 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2014/01/30 | 4,945 | 4,995 | 4,940 | 4,990 | 5,000 |
| 2014/01/29 | 5,000 | 5,030 | 5,000 | 5,030 | 7,000 |
| 2014/01/28 | 4,960 | 5,000 | 4,960 | 5,000 | 6,000 |
| 2014/01/27 | 4,910 | 4,910 | 4,890 | 4,890 | 4,000 |
| 2014/01/24 | 4,905 | 4,995 | 4,905 | 4,950 | 5,000 |
| 2014/01/23 | 5,000 | 5,000 | 4,960 | 4,960 | 3,000 |
| 2014/01/22 | 4,990 | 4,990 | 4,930 | 4,975 | 8,000 |
| 2014/01/21 | 4,940 | 4,980 | 4,940 | 4,950 | 5,000 |
| 2014/01/20 | 4,920 | 4,920 | 4,915 | 4,915 | 5,000 |
| 2014/01/17 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 |
| 2014/01/16 | 4,915 | 5,050 | 4,915 | 5,050 | 7,000 |
| 2014/01/15 | 4,915 | 4,915 | 4,900 | 4,900 | 3,000 |
| 2014/01/14 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2014/01/10 | 4,895 | 4,895 | 4,875 | 4,875 | 3,000 |
| 2014/01/09 | 4,855 | 4,855 | 4,855 | 4,855 | 1,000 |
| 2014/01/08 | 4,845 | 4,850 | 4,845 | 4,850 | 2,000 |
| 2014/01/07 | 4,880 | 4,915 | 4,880 | 4,915 | 2,000 |
| 2014/01/06 | 4,875 | 4,880 | 4,875 | 4,880 | 2,000 |