9661 (株)歌舞伎座 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1986-12-24 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1986-12-23 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1986-12-22 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 2,410 |
| 1986-12-18 | 2,500 | 2,500 | 2,490 | 2,490 | 2,000 | 2,490 |
| 1986-12-16 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 2,500 |
| 1986-12-11 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1986-12-10 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1986-12-09 | 2,510 | 2,510 | 2,510 | 2,510 | 3,000 | 2,510 |
| 1986-12-06 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1986-12-02 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1986-12-01 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1986-11-27 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1986-11-26 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1986-11-25 | 2,300 | 2,330 | 2,300 | 2,330 | 3,000 | 2,330 |
| 1986-11-22 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1986-11-21 | 2,340 | 2,340 | 2,340 | 2,340 | 3,000 | 2,340 |
| 1986-11-18 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1986-11-14 | 2,500 | 2,500 | 2,440 | 2,440 | 4,000 | 2,440 |
| 1986-11-13 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,540 |
| 1986-11-05 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 2,570 |
| 1986-11-01 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 2,610 |
| 1986-10-25 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,610 |
| 1986-10-17 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1986-10-09 | 2,700 | 2,700 | 2,650 | 2,650 | 7,000 | 2,650 |
| 1986-10-03 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 2,700 |
| 1986-09-29 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1986-09-24 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1986-09-12 | 2,740 | 2,800 | 2,740 | 2,800 | 5,000 | 2,800 |
| 1986-09-10 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 1986-09-09 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,880 |
| 1986-09-08 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,880 |
| 1986-09-04 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,940 |
| 1986-09-02 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,980 |
| 1986-08-26 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1986-08-25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1986-08-21 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1986-08-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1986-08-14 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1986-08-11 | 2,760 | 2,800 | 2,760 | 2,800 | 2,000 | 2,800 |
| 1986-08-06 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,770 |
| 1986-08-05 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 2,760 |
| 1986-08-01 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 | 2,760 |
| 1986-07-31 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,720 |
| 1986-07-30 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 1986-07-28 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 1986-07-26 | 2,760 | 2,760 | 2,760 | 2,760 | 6,000 | 2,760 |
| 1986-06-27 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1986-06-23 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1986-06-19 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 1986-06-18 | 2,390 | 2,390 | 2,380 | 2,380 | 2,000 | 2,380 |
| 1986-06-17 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1986-06-16 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 1986-06-13 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 2,390 |
| 1986-06-12 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1986-06-11 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1986-06-06 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1986-06-04 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1986-05-31 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1986-05-24 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1986-05-22 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1986-05-21 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1986-05-19 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1986-05-16 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1986-05-15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1986-05-13 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1986-05-12 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1986-05-09 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1986-05-07 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1986-05-02 | 2,390 | 2,400 | 2,390 | 2,400 | 4,000 | 2,400 |
| 1986-05-01 | 2,420 | 2,420 | 2,400 | 2,400 | 6,000 | 2,400 |
| 1986-04-28 | 2,290 | 2,300 | 2,290 | 2,300 | 2,000 | 2,300 |
| 1986-04-25 | 2,230 | 2,260 | 2,230 | 2,260 | 3,000 | 2,260 |
| 1986-04-24 | 2,160 | 2,170 | 2,160 | 2,170 | 2,000 | 2,170 |
| 1986-04-23 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1986-04-18 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1986-04-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1986-04-14 | 2,070 | 2,100 | 2,070 | 2,100 | 3,000 | 2,100 |
| 1986-04-11 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1986-04-08 | 2,060 | 2,100 | 2,060 | 2,100 | 4,000 | 2,100 |
| 1986-04-05 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1986-03-31 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1986-03-29 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1986-03-28 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1986-03-27 | 2,070 | 2,100 | 2,070 | 2,100 | 3,000 | 2,100 |
| 1986-03-25 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1986-03-22 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1986-03-18 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1986-03-17 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1986-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1986-03-13 | 2,050 | 2,050 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1986-03-12 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 2,050 |
| 1986-03-07 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1986-03-05 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1986-03-04 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1986-03-03 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1986-03-01 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1986-02-28 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1986-02-27 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1986-02-26 | 1,980 | 2,000 | 1,930 | 2,000 | 7,000 | 2,000 |
| 1986-02-25 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1986-02-21 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1986-02-20 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1986-02-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1986-02-17 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 1,900 |
| 1986-02-14 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1986-02-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1986-02-12 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1986-02-07 | 1,880 | 1,880 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1986-02-06 | 1,900 | 1,900 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1986-02-04 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 1,910 |
| 1986-02-03 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1986-01-28 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1986-01-21 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1986-01-17 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1986-01-16 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1986-01-10 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1986-01-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
分割・併合履歴 ： なし
