9661 (株)歌舞伎座 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1997-12-26 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1997-12-22 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1997-12-17 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 4,450 |
| 1997-12-16 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1997-12-15 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 4,450 |
| 1997-12-11 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-12-09 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 4,410 |
| 1997-12-03 | 4,600 | 4,600 | 4,410 | 4,410 | 2,000 | 4,410 |
| 1997-12-02 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 4,600 |
| 1997-11-28 | 4,390 | 4,390 | 4,350 | 4,350 | 3,000 | 4,350 |
| 1997-11-27 | 4,450 | 4,450 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1997-11-26 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1997-11-25 | 4,610 | 4,610 | 4,500 | 4,500 | 3,000 | 4,500 |
| 1997-11-21 | 4,700 | 4,750 | 4,700 | 4,750 | 2,000 | 4,750 |
| 1997-11-19 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-11-17 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-11-13 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-10-29 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-10-27 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-10-24 | 4,600 | 4,670 | 4,570 | 4,570 | 3,000 | 4,570 |
| 1997-10-22 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-10-21 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-10-16 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-10-15 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 1997-10-14 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 1997-10-13 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 1997-10-09 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-10-07 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1997-10-06 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 | 4,810 |
| 1997-09-30 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 1997-09-29 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 | 4,870 |
| 1997-09-26 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 | 4,870 |
| 1997-09-25 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 | 4,880 |
| 1997-09-22 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 1997-09-12 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 1997-09-11 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 4,840 |
| 1997-09-08 | 4,780 | 4,790 | 4,780 | 4,790 | 2,000 | 4,790 |
| 1997-09-03 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 4,690 |
| 1997-08-29 | 4,660 | 4,660 | 4,660 | 4,660 | 1,000 | 4,660 |
| 1997-08-28 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 | 4,740 |
| 1997-08-27 | 4,650 | 4,690 | 4,650 | 4,690 | 2,000 | 4,690 |
| 1997-08-26 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 4,690 |
| 1997-08-25 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 4,700 |
| 1997-08-18 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 1997-08-14 | 4,710 | 4,710 | 4,710 | 4,710 | 1,000 | 4,710 |
| 1997-08-13 | 4,730 | 4,800 | 4,710 | 4,710 | 3,000 | 4,710 |
| 1997-08-11 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 | 4,730 |
| 1997-08-08 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 | 4,730 |
| 1997-08-07 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1997-08-06 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1997-07-31 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 4,720 |
| 1997-07-30 | 4,710 | 4,720 | 4,710 | 4,720 | 2,000 | 4,720 |
| 1997-07-23 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 4,720 |
| 1997-07-18 | 4,700 | 4,700 | 4,630 | 4,630 | 3,000 | 4,630 |
| 1997-07-17 | 4,660 | 4,660 | 4,660 | 4,660 | 2,000 | 4,660 |
| 1997-07-15 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 4,720 |
| 1997-07-14 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 4,700 |
| 1997-07-07 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 4,720 |
| 1997-07-01 | 4,700 | 4,720 | 4,700 | 4,720 | 2,000 | 4,720 |
| 1997-06-27 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 4,610 |
| 1997-06-26 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-06-25 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-06-24 | 4,650 | 4,650 | 4,600 | 4,600 | 2,000 | 4,600 |
| 1997-06-20 | 4,660 | 4,660 | 4,660 | 4,660 | 1,000 | 4,660 |
| 1997-06-18 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 1997-06-16 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 4,690 |
| 1997-06-11 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 4,690 |
| 1997-06-10 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 1997-06-09 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 4,650 |
| 1997-06-05 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 4,690 |
| 1997-05-27 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-05-26 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 4,650 |
| 1997-05-22 | 4,680 | 4,700 | 4,680 | 4,700 | 2,000 | 4,700 |
| 1997-05-13 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 4,650 |
| 1997-05-12 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 4,610 |
| 1997-05-08 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 4,650 |
| 1997-05-06 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 4,600 |
| 1997-04-28 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 1997-04-23 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1997-04-18 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 4,600 |
| 1997-04-16 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-04-09 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-04-08 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-04-04 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-04-03 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 4,600 |
| 1997-04-02 | 4,600 | 4,600 | 4,550 | 4,550 | 2,000 | 4,550 |
| 1997-04-01 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-03-28 | 4,540 | 4,540 | 4,540 | 4,540 | 2,000 | 4,540 |
| 1997-03-25 | 4,530 | 4,530 | 4,530 | 4,530 | 5,000 | 4,530 |
| 1997-03-24 | 4,530 | 4,530 | 4,530 | 4,530 | 6,000 | 4,530 |
| 1997-03-21 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 | 4,530 |
| 1997-03-17 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1997-03-14 | 4,520 | 4,520 | 4,520 | 4,520 | 2,000 | 4,520 |
| 1997-03-13 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-03-12 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-03-11 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 | 4,520 |
| 1997-03-03 | 4,700 | 4,700 | 4,550 | 4,550 | 3,000 | 4,550 |
| 1997-02-24 | 4,550 | 4,630 | 4,550 | 4,630 | 2,000 | 4,630 |
| 1997-02-20 | 4,490 | 4,540 | 4,490 | 4,540 | 5,000 | 4,540 |
| 1997-02-19 | 4,470 | 4,470 | 4,470 | 4,470 | 1,000 | 4,470 |
| 1997-02-18 | 4,460 | 4,460 | 4,460 | 4,460 | 1,000 | 4,460 |
| 1997-02-17 | 4,460 | 4,460 | 4,450 | 4,450 | 2,000 | 4,450 |
| 1997-02-13 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,500 |
| 1997-02-10 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 1997-02-07 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 1997-02-05 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 1997-01-31 | 4,500 | 4,510 | 4,500 | 4,510 | 2,000 | 4,510 |
| 1997-01-23 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 1997-01-22 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,500 |
| 1997-01-13 | 4,510 | 4,510 | 4,510 | 4,510 | 3,000 | 4,510 |
| 1997-01-10 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1997-01-09 | 4,540 | 4,540 | 4,510 | 4,510 | 2,000 | 4,510 |
| 1997-01-07 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
分割・併合履歴 ： なし
