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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,100 | 5,100 | 5,060 | 5,080 | 3,000 |
| 2016/12/29 | 5,050 | 5,070 | 5,050 | 5,070 | 4,000 |
| 2016/12/28 | 5,100 | 5,100 | 5,090 | 5,090 | 4,000 |
| 2016/12/27 | 5,060 | 5,070 | 5,060 | 5,070 | 5,000 |
| 2016/12/26 | 5,050 | 5,060 | 5,050 | 5,060 | 4,000 |
| 2016/12/22 | 5,060 | 5,060 | 5,040 | 5,050 | 3,000 |
| 2016/12/21 | 5,040 | 5,050 | 5,040 | 5,040 | 5,000 |
| 2016/12/20 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 |
| 2016/12/15 | 5,050 | 5,050 | 5,040 | 5,040 | 3,000 |
| 2016/12/14 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 |
| 2016/12/13 | 5,030 | 5,040 | 5,030 | 5,040 | 2,000 |
| 2016/12/12 | 5,050 | 5,050 | 5,030 | 5,030 | 2,000 |
| 2016/12/09 | 5,050 | 5,050 | 5,030 | 5,030 | 5,000 |
| 2016/12/08 | 5,030 | 5,050 | 5,030 | 5,050 | 3,000 |
| 2016/12/07 | 5,030 | 5,030 | 5,030 | 5,030 | 3,000 |
| 2016/12/06 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 |
| 2016/12/05 | 5,020 | 5,030 | 5,020 | 5,030 | 2,000 |
| 2016/12/02 | 5,040 | 5,040 | 5,020 | 5,020 | 4,000 |
| 2016/11/30 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 |
| 2016/11/29 | 5,010 | 5,020 | 5,010 | 5,020 | 3,000 |
| 2016/11/28 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 |
| 2016/11/25 | 5,020 | 5,020 | 5,020 | 5,020 | 2,000 |
| 2016/11/24 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 |
| 2016/11/22 | 5,020 | 5,030 | 5,020 | 5,030 | 4,000 |
| 2016/11/21 | 5,010 | 5,010 | 5,000 | 5,000 | 3,000 |
| 2016/11/17 | 5,010 | 5,020 | 5,000 | 5,000 | 3,000 |
| 2016/11/16 | 5,010 | 5,020 | 5,010 | 5,020 | 4,000 |
| 2016/11/15 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 |
| 2016/11/11 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 |
| 2016/11/10 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/11/09 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2016/11/04 | 4,990 | 5,000 | 4,985 | 5,000 | 4,000 |
| 2016/11/02 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 2016/11/01 | 4,990 | 4,995 | 4,990 | 4,995 | 2,000 |
| 2016/10/27 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2016/10/26 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2016/10/25 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2016/10/24 | 5,010 | 5,010 | 4,990 | 4,990 | 2,000 |
| 2016/10/21 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/10/20 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/10/18 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2016/10/17 | 4,985 | 4,995 | 4,985 | 4,995 | 2,000 |
| 2016/10/12 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 2016/10/06 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2016/10/05 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2016/10/04 | 5,010 | 5,010 | 4,990 | 4,990 | 3,000 |
| 2016/10/03 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 |
| 2016/09/30 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 |
| 2016/09/29 | 5,010 | 5,010 | 4,980 | 4,980 | 2,000 |
| 2016/09/28 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 2016/09/26 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2016/09/23 | 4,985 | 5,020 | 4,985 | 5,020 | 6,000 |
| 2016/09/21 | 4,985 | 4,985 | 4,985 | 4,985 | 2,000 |
| 2016/09/16 | 4,980 | 4,980 | 4,975 | 4,975 | 2,000 |
| 2016/09/15 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2016/09/14 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 |
| 2016/09/13 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 |
| 2016/09/12 | 4,980 | 4,980 | 4,970 | 4,970 | 6,000 |
| 2016/09/09 | 4,985 | 4,985 | 4,985 | 4,985 | 2,000 |
| 2016/09/08 | 4,975 | 4,985 | 4,975 | 4,975 | 3,000 |
| 2016/09/07 | 4,975 | 4,985 | 4,970 | 4,985 | 3,000 |
| 2016/09/06 | 4,975 | 4,975 | 4,975 | 4,975 | 2,000 |
| 2016/09/05 | 4,975 | 4,990 | 4,970 | 4,970 | 7,000 |
| 2016/09/02 | 4,990 | 4,990 | 4,975 | 4,975 | 3,000 |
| 2016/09/01 | 4,975 | 4,975 | 4,975 | 4,975 | 2,000 |
| 2016/08/31 | 4,980 | 4,980 | 4,975 | 4,975 | 3,000 |
| 2016/08/30 | 4,965 | 4,965 | 4,965 | 4,965 | 4,000 |
| 2016/08/29 | 4,985 | 4,990 | 4,970 | 4,975 | 11,000 |
| 2016/08/26 | 5,050 | 5,060 | 5,040 | 5,060 | 7,000 |
| 2016/08/25 | 5,050 | 5,050 | 5,040 | 5,040 | 5,000 |
| 2016/08/24 | 5,040 | 5,050 | 5,040 | 5,050 | 3,000 |
| 2016/08/23 | 5,050 | 5,060 | 5,050 | 5,060 | 3,000 |
| 2016/08/22 | 5,040 | 5,060 | 5,040 | 5,040 | 10,000 |
| 2016/08/19 | 5,050 | 5,050 | 5,040 | 5,040 | 3,000 |
| 2016/08/18 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 2016/08/16 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 2016/08/15 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 2016/08/12 | 5,040 | 5,040 | 5,040 | 5,040 | 2,000 |
| 2016/08/10 | 5,030 | 5,050 | 5,030 | 5,050 | 3,000 |
| 2016/08/09 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 |
| 2016/08/08 | 5,050 | 5,050 | 5,030 | 5,050 | 3,000 |
| 2016/08/04 | 5,040 | 5,040 | 5,030 | 5,030 | 2,000 |
| 2016/08/03 | 5,040 | 5,040 | 5,040 | 5,040 | 2,000 |
| 2016/08/02 | 5,040 | 5,060 | 5,040 | 5,060 | 3,000 |
| 2016/07/29 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 |
| 2016/07/28 | 5,040 | 5,040 | 5,030 | 5,030 | 4,000 |
| 2016/07/27 | 5,050 | 5,050 | 5,050 | 5,050 | 3,000 |
| 2016/07/26 | 5,050 | 5,050 | 5,040 | 5,040 | 2,000 |
| 2016/07/25 | 5,030 | 5,070 | 5,030 | 5,070 | 2,000 |
| 2016/07/22 | 5,030 | 5,040 | 5,030 | 5,040 | 4,000 |
| 2016/07/21 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 |
| 2016/07/20 | 5,050 | 5,050 | 5,030 | 5,030 | 3,000 |
| 2016/07/19 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 |
| 2016/07/15 | 5,010 | 5,030 | 5,010 | 5,010 | 3,000 |
| 2016/07/13 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 |
| 2016/07/12 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 |
| 2016/07/11 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/07/05 | 4,990 | 5,010 | 4,990 | 5,010 | 2,000 |
| 2016/07/04 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 2016/06/30 | 5,010 | 5,010 | 4,990 | 4,990 | 2,000 |
| 2016/06/29 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 |
| 2016/06/28 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 |
| 2016/06/27 | 4,955 | 5,000 | 4,955 | 4,970 | 4,000 |
| 2016/06/24 | 4,985 | 4,985 | 4,985 | 4,985 | 4,000 |
| 2016/06/23 | 5,000 | 5,000 | 4,985 | 4,985 | 3,000 |
| 2016/06/22 | 5,000 | 5,010 | 5,000 | 5,010 | 3,000 |
| 2016/06/21 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/06/20 | 4,980 | 4,980 | 4,980 | 4,980 | 3,000 |
| 2016/06/17 | 4,990 | 4,990 | 4,985 | 4,985 | 3,000 |
| 2016/06/16 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 |
| 2016/06/14 | 5,000 | 5,000 | 4,990 | 4,990 | 3,000 |
| 2016/06/13 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/06/10 | 4,995 | 5,000 | 4,995 | 5,000 | 2,000 |
| 2016/06/09 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/06/08 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 2016/06/06 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 |
| 2016/06/03 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/06/02 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 |
| 2016/06/01 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 |
| 2016/05/31 | 5,010 | 5,010 | 4,995 | 4,995 | 2,000 |
| 2016/05/26 | 5,010 | 5,010 | 4,985 | 5,000 | 3,000 |
| 2016/05/25 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 |
| 2016/05/24 | 4,990 | 5,000 | 4,990 | 5,000 | 2,000 |
| 2016/05/23 | 4,990 | 4,990 | 4,985 | 4,985 | 2,000 |
| 2016/05/20 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 |
| 2016/05/17 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 |
| 2016/05/13 | 4,990 | 5,000 | 4,985 | 4,985 | 3,000 |
| 2016/05/12 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 2016/05/11 | 4,985 | 4,985 | 4,985 | 4,985 | 2,000 |
| 2016/05/09 | 4,990 | 4,990 | 4,985 | 4,985 | 4,000 |
| 2016/05/06 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/05/02 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/04/28 | 5,010 | 5,010 | 4,990 | 4,990 | 4,000 |
| 2016/04/27 | 4,995 | 4,995 | 4,995 | 4,995 | 3,000 |
| 2016/04/26 | 5,000 | 5,000 | 4,995 | 4,995 | 2,000 |
| 2016/04/25 | 5,000 | 5,020 | 5,000 | 5,020 | 2,000 |
| 2016/04/22 | 4,990 | 5,010 | 4,990 | 5,010 | 6,000 |
| 2016/04/21 | 4,995 | 5,000 | 4,990 | 4,990 | 3,000 |
| 2016/04/20 | 5,000 | 5,010 | 5,000 | 5,010 | 4,000 |
| 2016/04/19 | 4,985 | 4,995 | 4,985 | 4,995 | 3,000 |
| 2016/04/14 | 4,990 | 4,990 | 4,970 | 4,970 | 2,000 |
| 2016/04/11 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 |
| 2016/04/08 | 4,990 | 4,990 | 4,950 | 4,950 | 5,000 |
| 2016/04/06 | 4,965 | 4,975 | 4,965 | 4,975 | 3,000 |
| 2016/04/05 | 4,955 | 4,970 | 4,940 | 4,940 | 8,000 |
| 2016/04/04 | 4,975 | 4,975 | 4,975 | 4,975 | 1,000 |
| 2016/04/01 | 4,965 | 4,965 | 4,950 | 4,950 | 4,000 |
| 2016/03/31 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 2016/03/29 | 4,970 | 4,970 | 4,945 | 4,965 | 6,000 |
| 2016/03/28 | 4,975 | 4,975 | 4,945 | 4,950 | 5,000 |
| 2016/03/25 | 4,950 | 4,975 | 4,950 | 4,955 | 3,000 |
| 2016/03/24 | 4,955 | 4,955 | 4,950 | 4,950 | 3,000 |
| 2016/03/23 | 4,980 | 4,980 | 4,965 | 4,980 | 4,000 |
| 2016/03/22 | 4,940 | 4,950 | 4,940 | 4,950 | 2,000 |
| 2016/03/18 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 |
| 2016/03/17 | 4,950 | 4,950 | 4,940 | 4,940 | 4,000 |
| 2016/03/16 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 |
| 2016/03/15 | 4,970 | 4,970 | 4,960 | 4,960 | 7,000 |
| 2016/03/14 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 |
| 2016/03/09 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 |
| 2016/03/08 | 4,980 | 4,980 | 4,970 | 4,970 | 2,000 |
| 2016/03/07 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 |
| 2016/03/04 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/03/03 | 4,980 | 5,010 | 4,980 | 5,010 | 2,000 |
| 2016/03/02 | 4,965 | 4,990 | 4,965 | 4,980 | 5,000 |
| 2016/03/01 | 5,000 | 5,000 | 4,990 | 4,990 | 5,000 |
| 2016/02/29 | 5,020 | 5,020 | 5,000 | 5,000 | 3,000 |
| 2016/02/26 | 5,010 | 5,010 | 4,995 | 5,000 | 7,000 |
| 2016/02/25 | 4,995 | 5,010 | 4,950 | 4,995 | 14,000 |
| 2016/02/24 | 5,200 | 5,250 | 5,170 | 5,250 | 13,000 |
| 2016/02/23 | 5,140 | 5,200 | 5,110 | 5,200 | 11,000 |
| 2016/02/22 | 5,080 | 5,120 | 5,080 | 5,080 | 6,000 |
| 2016/02/19 | 5,080 | 5,080 | 5,080 | 5,080 | 2,000 |
| 2016/02/18 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 |
| 2016/02/17 | 5,080 | 5,090 | 5,050 | 5,050 | 5,000 |
| 2016/02/16 | 5,070 | 5,070 | 5,070 | 5,070 | 1,000 |
| 2016/02/15 | 5,020 | 5,070 | 5,000 | 5,070 | 11,000 |
| 2016/02/12 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 |
| 2016/02/10 | 5,030 | 5,050 | 5,030 | 5,040 | 4,000 |
| 2016/02/09 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 |
| 2016/02/08 | 5,010 | 5,020 | 5,010 | 5,020 | 2,000 |
| 2016/02/05 | 5,020 | 5,020 | 5,010 | 5,010 | 2,000 |
| 2016/02/04 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 |
| 2016/02/02 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 |
| 2016/02/01 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 |
| 2016/01/29 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 |
| 2016/01/27 | 5,020 | 5,030 | 5,020 | 5,030 | 3,000 |
| 2016/01/26 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 |
| 2016/01/25 | 5,000 | 5,020 | 5,000 | 5,020 | 2,000 |
| 2016/01/22 | 5,010 | 5,010 | 5,000 | 5,000 | 4,000 |
| 2016/01/21 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 |
| 2016/01/20 | 5,020 | 5,020 | 5,000 | 5,000 | 4,000 |
| 2016/01/19 | 5,000 | 5,000 | 4,990 | 5,000 | 3,000 |
| 2016/01/18 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 |
| 2016/01/15 | 5,000 | 5,020 | 5,000 | 5,020 | 3,000 |
| 2016/01/14 | 5,000 | 5,020 | 5,000 | 5,000 | 3,000 |
| 2016/01/13 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 2016/01/12 | 5,010 | 5,020 | 5,000 | 5,020 | 3,000 |
| 2016/01/07 | 5,020 | 5,020 | 5,010 | 5,010 | 2,000 |
| 2016/01/06 | 5,020 | 5,030 | 5,020 | 5,030 | 2,000 |
| 2016/01/05 | 5,020 | 5,020 | 5,020 | 5,020 | 3,000 |