9661 (株)歌舞伎座 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-26 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1989-12-25 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 4,550 |
| 1989-12-20 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1989-12-19 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 4,550 |
| 1989-12-14 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1989-12-11 | 4,540 | 4,550 | 4,540 | 4,550 | 2,000 | 4,550 |
| 1989-12-08 | 4,450 | 4,530 | 4,450 | 4,530 | 2,000 | 4,530 |
| 1989-12-07 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,500 |
| 1989-12-06 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-12-05 | 4,480 | 4,480 | 4,480 | 4,480 | 2,000 | 4,480 |
| 1989-12-04 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 | 4,480 |
| 1989-11-30 | 4,380 | 4,380 | 4,380 | 4,380 | 2,000 | 4,380 |
| 1989-11-28 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 4,380 |
| 1989-11-22 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1989-11-02 | 4,230 | 4,230 | 4,230 | 4,230 | 1,000 | 4,230 |
| 1989-11-01 | 4,210 | 4,230 | 4,210 | 4,230 | 2,000 | 4,230 |
| 1989-10-31 | 4,340 | 4,350 | 4,220 | 4,220 | 3,000 | 4,220 |
| 1989-10-24 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 | 4,480 |
| 1989-10-20 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 | 4,530 |
| 1989-10-19 | 4,530 | 4,540 | 4,530 | 4,540 | 2,000 | 4,540 |
| 1989-10-09 | 4,540 | 4,540 | 4,540 | 4,540 | 2,000 | 4,540 |
| 1989-10-05 | 4,540 | 4,540 | 4,540 | 4,540 | 1,000 | 4,540 |
| 1989-10-04 | 4,530 | 4,530 | 4,500 | 4,500 | 2,000 | 4,500 |
| 1989-10-03 | 4,500 | 4,530 | 4,490 | 4,530 | 6,000 | 4,530 |
| 1989-09-28 | 4,510 | 4,510 | 4,490 | 4,490 | 2,000 | 4,490 |
| 1989-09-26 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1989-09-25 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1989-09-22 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1989-09-21 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 4,500 |
| 1989-09-19 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-09-18 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 4,490 |
| 1989-09-14 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 4,490 |
| 1989-09-12 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-09-11 | 4,500 | 4,500 | 4,490 | 4,490 | 2,000 | 4,490 |
| 1989-09-08 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 4,490 |
| 1989-09-07 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-09-05 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-09-04 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-08-29 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-08-28 | 4,500 | 4,600 | 4,500 | 4,550 | 8,000 | 4,550 |
| 1989-08-25 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 4,500 |
| 1989-08-24 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-08-18 | 4,410 | 4,410 | 4,410 | 4,410 | 2,000 | 4,410 |
| 1989-08-01 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 4,360 |
| 1989-07-27 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 4,340 |
| 1989-07-26 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 4,340 |
| 1989-07-25 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1989-07-24 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1989-07-20 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 4,340 |
| 1989-07-17 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 1989-07-12 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 4,450 |
| 1989-07-07 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 1989-07-05 | 4,500 | 4,500 | 4,450 | 4,450 | 3,000 | 4,450 |
| 1989-07-04 | 4,520 | 4,520 | 4,520 | 4,520 | 2,000 | 4,520 |
| 1989-07-03 | 4,530 | 4,530 | 4,530 | 4,530 | 2,000 | 4,530 |
| 1989-06-30 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 | 4,520 |
| 1989-06-29 | 4,520 | 4,560 | 4,520 | 4,560 | 2,000 | 4,560 |
| 1989-06-28 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 | 4,520 |
| 1989-06-27 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1989-06-21 | 4,570 | 4,600 | 4,570 | 4,600 | 5,000 | 4,600 |
| 1989-06-13 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 | 4,520 |
| 1989-06-12 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 | 4,520 |
| 1989-06-09 | 4,500 | 4,550 | 4,500 | 4,550 | 2,000 | 4,550 |
| 1989-06-08 | 4,400 | 4,500 | 4,400 | 4,500 | 2,000 | 4,500 |
| 1989-06-07 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1989-06-06 | 4,290 | 4,290 | 4,290 | 4,290 | 1,000 | 4,290 |
| 1989-06-01 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 | 4,280 |
| 1989-05-31 | 4,280 | 4,280 | 4,280 | 4,280 | 2,000 | 4,280 |
| 1989-05-30 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 | 4,270 |
| 1989-05-29 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 | 4,270 |
| 1989-05-19 | 4,220 | 4,260 | 4,220 | 4,260 | 3,000 | 4,260 |
| 1989-05-17 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 4,210 |
| 1989-05-15 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 4,210 |
| 1989-05-12 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1989-05-11 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 4,200 |
| 1989-04-27 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1989-04-26 | 4,300 | 4,400 | 4,300 | 4,400 | 2,000 | 4,400 |
| 1989-04-18 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1989-04-17 | 4,350 | 4,350 | 4,300 | 4,300 | 2,000 | 4,300 |
| 1989-04-11 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 1989-04-03 | 4,200 | 4,300 | 4,200 | 4,300 | 2,000 | 4,300 |
| 1989-03-29 | 4,230 | 4,230 | 4,230 | 4,230 | 1,000 | 4,230 |
| 1989-03-24 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1989-03-22 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 4,340 |
| 1989-03-20 | 4,300 | 4,300 | 4,290 | 4,290 | 2,000 | 4,290 |
| 1989-03-17 | 4,400 | 4,400 | 4,350 | 4,350 | 2,000 | 4,350 |
| 1989-03-16 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1989-03-15 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1989-03-13 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1989-03-10 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1989-03-02 | 4,350 | 4,350 | 4,300 | 4,300 | 3,000 | 4,300 |
| 1989-02-17 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 4,500 |
| 1989-02-06 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-02-03 | 4,600 | 4,600 | 4,500 | 4,500 | 2,000 | 4,500 |
| 1989-01-26 | 4,690 | 4,690 | 4,690 | 4,690 | 2,000 | 4,690 |
| 1989-01-25 | 4,600 | 4,700 | 4,600 | 4,700 | 3,000 | 4,700 |
| 1989-01-20 | 4,400 | 4,500 | 4,400 | 4,500 | 4,000 | 4,500 |
| 1989-01-18 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
分割・併合履歴 ： なし
