9661 (株)歌舞伎座 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 3,940 |
| 1999-12-27 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1999-12-22 | 3,950 | 3,960 | 3,910 | 3,910 | 4,000 | 3,910 |
| 1999-12-21 | 3,950 | 3,950 | 3,910 | 3,950 | 4,000 | 3,950 |
| 1999-12-20 | 3,950 | 3,950 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1999-12-17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 1999-12-16 | 3,960 | 3,960 | 3,960 | 3,960 | 3,000 | 3,960 |
| 1999-12-13 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 1999-12-10 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1999-12-08 | 3,910 | 3,910 | 3,910 | 3,910 | 3,000 | 3,910 |
| 1999-12-06 | 3,960 | 3,970 | 3,950 | 3,970 | 4,000 | 3,970 |
| 1999-12-02 | 3,960 | 3,970 | 3,960 | 3,970 | 2,000 | 3,970 |
| 1999-12-01 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 1999-11-30 | 3,910 | 3,970 | 3,910 | 3,970 | 5,000 | 3,970 |
| 1999-11-29 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 1999-11-26 | 3,930 | 3,980 | 3,930 | 3,980 | 2,000 | 3,980 |
| 1999-11-25 | 3,960 | 3,960 | 3,930 | 3,930 | 3,000 | 3,930 |
| 1999-11-24 | 3,950 | 3,980 | 3,950 | 3,980 | 2,000 | 3,980 |
| 1999-11-18 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 1999-11-17 | 3,980 | 3,990 | 3,980 | 3,990 | 2,000 | 3,990 |
| 1999-11-16 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 | 3,900 |
| 1999-11-11 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1999-11-09 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1999-11-08 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1999-11-04 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1999-11-01 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1999-10-29 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1999-10-26 | 3,960 | 3,990 | 3,960 | 3,990 | 4,000 | 3,990 |
| 1999-10-25 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1999-10-20 | 3,950 | 3,990 | 3,900 | 3,900 | 4,000 | 3,900 |
| 1999-10-15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1999-10-14 | 3,990 | 3,990 | 3,900 | 3,900 | 4,000 | 3,900 |
| 1999-10-13 | 3,970 | 4,000 | 3,970 | 4,000 | 2,000 | 4,000 |
| 1999-10-12 | 3,990 | 3,990 | 3,950 | 3,950 | 2,000 | 3,950 |
| 1999-10-08 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1999-10-04 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 1999-10-01 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-09-29 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-09-28 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-09-27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1999-09-22 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1999-09-21 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1999-09-20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1999-09-17 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 | 3,900 |
| 1999-09-16 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1999-09-14 | 4,000 | 4,000 | 3,900 | 3,900 | 5,000 | 3,900 |
| 1999-09-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-09-07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-09-06 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-09-03 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1999-09-02 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1999-09-01 | 4,180 | 4,180 | 4,000 | 4,000 | 10,000 | 4,000 |
| 1999-08-31 | 4,140 | 4,180 | 4,140 | 4,180 | 4,000 | 4,180 |
| 1999-08-30 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 1999-08-27 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 4,150 |
| 1999-08-26 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1999-08-25 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1999-08-24 | 4,160 | 4,170 | 4,160 | 4,170 | 2,000 | 4,170 |
| 1999-08-23 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1999-08-20 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 1999-08-16 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1999-08-12 | 4,140 | 4,150 | 4,140 | 4,150 | 2,000 | 4,150 |
| 1999-08-09 | 4,010 | 4,150 | 4,010 | 4,150 | 2,000 | 4,150 |
| 1999-08-05 | 4,010 | 4,010 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1999-07-28 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 1999-07-27 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1999-07-26 | 4,010 | 4,010 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-07-23 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 1999-07-22 | 4,050 | 4,050 | 4,020 | 4,020 | 3,000 | 4,020 |
| 1999-07-14 | 4,040 | 4,100 | 4,040 | 4,100 | 4,000 | 4,100 |
| 1999-07-12 | 4,010 | 4,020 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1999-07-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-07-08 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1999-07-07 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1999-07-06 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1999-07-05 | 4,000 | 4,100 | 4,000 | 4,100 | 3,000 | 4,100 |
| 1999-07-02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-07-01 | 4,010 | 4,010 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1999-06-25 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-06-18 | 4,080 | 4,080 | 4,080 | 4,080 | 2,000 | 4,080 |
| 1999-06-17 | 4,090 | 4,100 | 4,090 | 4,100 | 2,000 | 4,100 |
| 1999-06-14 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 | 4,080 |
| 1999-06-11 | 4,030 | 4,030 | 4,030 | 4,030 | 2,000 | 4,030 |
| 1999-06-08 | 4,000 | 4,000 | 4,000 | 4,000 | 7,000 | 4,000 |
| 1999-06-03 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-06-02 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1999-05-27 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-05-26 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1999-05-25 | 4,050 | 4,080 | 4,050 | 4,080 | 2,000 | 4,080 |
| 1999-05-18 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-05-17 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 1999-05-12 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1999-05-11 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1999-05-10 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1999-04-28 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 4,060 |
| 1999-04-26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-04-22 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-04-21 | 4,050 | 4,100 | 4,050 | 4,100 | 2,000 | 4,100 |
| 1999-04-20 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1999-04-16 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 1999-04-14 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1999-04-12 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 1999-04-09 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 4,140 |
| 1999-04-08 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 1999-04-06 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 4,090 |
| 1999-04-02 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 4,090 |
| 1999-03-30 | 4,100 | 4,140 | 4,100 | 4,140 | 2,000 | 4,140 |
| 1999-03-26 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1999-03-23 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1999-03-15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-03-10 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1999-03-09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1999-02-26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-02-24 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-02-23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-02-18 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1999-02-17 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-02-16 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1999-02-15 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1999-02-12 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 3,900 |
| 1999-02-10 | 3,900 | 3,900 | 3,900 | 3,900 | 6,000 | 3,900 |
| 1999-02-09 | 3,990 | 3,990 | 3,900 | 3,920 | 4,000 | 3,920 |
| 1999-02-05 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-02-04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-02-03 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-02-02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-01-29 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-01-27 | 3,920 | 4,000 | 3,920 | 4,000 | 2,000 | 4,000 |
| 1999-01-26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-01-25 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 1999-01-18 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1999-01-14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1999-01-11 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1999-01-06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
分割・併合履歴 ： なし
