9661 (株)歌舞伎座 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-12-27 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,880 |
| 2000-12-25 | 3,800 | 4,000 | 3,710 | 4,000 | 9,000 | 4,000 |
| 2000-12-22 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-12-21 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-12-19 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 3,820 |
| 2000-12-18 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 2000-12-15 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2000-12-14 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 2000-12-12 | 3,770 | 3,770 | 3,750 | 3,750 | 3,000 | 3,750 |
| 2000-12-11 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 2000-12-07 | 3,830 | 3,830 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-12-06 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-12-01 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 3,800 |
| 2000-11-29 | 3,850 | 3,850 | 3,700 | 3,800 | 8,000 | 3,800 |
| 2000-11-28 | 3,800 | 3,850 | 3,800 | 3,850 | 3,000 | 3,850 |
| 2000-11-21 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-11-13 | 3,850 | 3,850 | 3,800 | 3,800 | 3,000 | 3,800 |
| 2000-11-09 | 3,750 | 3,850 | 3,750 | 3,850 | 4,000 | 3,850 |
| 2000-11-06 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2000-10-26 | 3,880 | 3,900 | 3,880 | 3,900 | 3,000 | 3,900 |
| 2000-10-24 | 3,750 | 3,780 | 3,750 | 3,780 | 2,000 | 3,780 |
| 2000-10-23 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,700 |
| 2000-10-20 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,780 |
| 2000-10-19 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,780 |
| 2000-10-17 | 3,760 | 3,780 | 3,760 | 3,780 | 2,000 | 3,780 |
| 2000-10-16 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-10-11 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-10-10 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-10-04 | 3,800 | 3,880 | 3,800 | 3,880 | 2,000 | 3,880 |
| 2000-10-03 | 3,780 | 3,800 | 3,780 | 3,800 | 2,000 | 3,800 |
| 2000-10-02 | 3,790 | 3,790 | 3,760 | 3,760 | 2,000 | 3,760 |
| 2000-09-28 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-09-27 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-09-25 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 3,870 |
| 2000-09-22 | 3,780 | 3,780 | 3,780 | 3,780 | 4,000 | 3,780 |
| 2000-09-21 | 3,800 | 3,800 | 3,780 | 3,780 | 2,000 | 3,780 |
| 2000-09-20 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-09-13 | 3,880 | 3,890 | 3,880 | 3,890 | 2,000 | 3,890 |
| 2000-09-08 | 3,800 | 3,800 | 3,760 | 3,760 | 3,000 | 3,760 |
| 2000-09-05 | 3,880 | 3,880 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-09-04 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,880 |
| 2000-08-31 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 3,800 |
| 2000-08-30 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 3,890 |
| 2000-08-25 | 3,900 | 3,900 | 3,880 | 3,890 | 3,000 | 3,890 |
| 2000-08-18 | 3,900 | 3,900 | 3,880 | 3,880 | 5,000 | 3,880 |
| 2000-08-17 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,880 |
| 2000-08-16 | 3,800 | 3,880 | 3,800 | 3,880 | 2,000 | 3,880 |
| 2000-08-15 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2000-08-14 | 3,800 | 3,890 | 3,800 | 3,870 | 4,000 | 3,870 |
| 2000-08-08 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,780 |
| 2000-08-01 | 3,770 | 3,770 | 3,760 | 3,760 | 2,000 | 3,760 |
| 2000-07-31 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 3,760 |
| 2000-07-28 | 3,850 | 3,850 | 3,750 | 3,750 | 4,000 | 3,750 |
| 2000-07-27 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2000-07-21 | 3,750 | 3,890 | 3,750 | 3,890 | 4,000 | 3,890 |
| 2000-07-18 | 3,850 | 3,900 | 3,850 | 3,900 | 3,000 | 3,900 |
| 2000-07-14 | 3,790 | 3,800 | 3,790 | 3,800 | 2,000 | 3,800 |
| 2000-07-12 | 3,840 | 3,850 | 3,780 | 3,780 | 6,000 | 3,780 |
| 2000-07-07 | 3,800 | 3,870 | 3,800 | 3,870 | 2,000 | 3,870 |
| 2000-07-05 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 2000-07-04 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 | 3,800 |
| 2000-07-03 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,880 |
| 2000-06-30 | 3,880 | 3,880 | 3,880 | 3,880 | 4,000 | 3,880 |
| 2000-06-29 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 3,870 |
| 2000-06-28 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,880 |
| 2000-06-27 | 3,870 | 3,880 | 3,870 | 3,880 | 3,000 | 3,880 |
| 2000-06-26 | 3,860 | 3,860 | 3,860 | 3,860 | 4,000 | 3,860 |
| 2000-06-23 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 3,860 |
| 2000-06-21 | 3,750 | 3,890 | 3,750 | 3,890 | 7,000 | 3,890 |
| 2000-06-20 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 3,750 |
| 2000-06-19 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 3,890 |
| 2000-06-15 | 3,850 | 3,850 | 3,700 | 3,700 | 6,000 | 3,700 |
| 2000-06-14 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2000-06-13 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2000-06-09 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-06-07 | 3,850 | 3,850 | 3,800 | 3,800 | 3,000 | 3,800 |
| 2000-06-06 | 3,800 | 3,850 | 3,800 | 3,850 | 5,000 | 3,850 |
| 2000-06-05 | 3,890 | 3,900 | 3,800 | 3,800 | 5,000 | 3,800 |
| 2000-06-02 | 3,900 | 3,900 | 3,890 | 3,890 | 3,000 | 3,890 |
| 2000-06-01 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-05-31 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-05-22 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2000-05-19 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2000-05-16 | 3,800 | 3,800 | 3,760 | 3,760 | 7,000 | 3,760 |
| 2000-05-11 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-05-10 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,750 |
| 2000-05-09 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-05-08 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,750 |
| 2000-05-02 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2000-05-01 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2000-04-28 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2000-04-27 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 3,810 |
| 2000-04-26 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,750 |
| 2000-04-25 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,710 |
| 2000-04-24 | 3,710 | 3,710 | 3,700 | 3,700 | 4,000 | 3,700 |
| 2000-04-21 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2000-04-20 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2000-04-19 | 3,710 | 3,710 | 3,710 | 3,710 | 3,000 | 3,710 |
| 2000-04-18 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,710 |
| 2000-04-17 | 3,700 | 3,710 | 3,700 | 3,710 | 2,000 | 3,710 |
| 2000-04-14 | 3,710 | 3,800 | 3,710 | 3,800 | 2,000 | 3,800 |
| 2000-04-13 | 3,720 | 3,750 | 3,720 | 3,750 | 2,000 | 3,750 |
| 2000-04-12 | 3,750 | 3,750 | 3,710 | 3,710 | 3,000 | 3,710 |
| 2000-04-11 | 3,750 | 3,750 | 3,700 | 3,750 | 8,000 | 3,750 |
| 2000-04-07 | 3,840 | 3,840 | 3,700 | 3,700 | 6,000 | 3,700 |
| 2000-04-04 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2000-04-03 | 3,800 | 3,870 | 3,720 | 3,870 | 5,000 | 3,870 |
| 2000-03-30 | 3,700 | 3,710 | 3,700 | 3,710 | 2,000 | 3,710 |
| 2000-03-29 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2000-03-28 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,700 |
| 2000-03-27 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,700 |
| 2000-03-24 | 3,790 | 3,790 | 3,700 | 3,700 | 5,000 | 3,700 |
| 2000-03-23 | 3,700 | 3,800 | 3,700 | 3,800 | 6,000 | 3,800 |
| 2000-03-22 | 3,790 | 3,800 | 3,780 | 3,790 | 7,000 | 3,790 |
| 2000-03-21 | 3,800 | 3,800 | 3,750 | 3,800 | 3,000 | 3,800 |
| 2000-03-17 | 3,810 | 3,810 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-03-16 | 3,800 | 3,810 | 3,800 | 3,810 | 4,000 | 3,810 |
| 2000-03-15 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-03-14 | 3,810 | 3,810 | 3,800 | 3,810 | 5,000 | 3,810 |
| 2000-03-13 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 3,810 |
| 2000-03-10 | 3,850 | 3,930 | 3,810 | 3,810 | 6,000 | 3,810 |
| 2000-03-09 | 3,900 | 3,900 | 3,810 | 3,810 | 2,000 | 3,810 |
| 2000-03-07 | 3,900 | 3,910 | 3,900 | 3,900 | 9,000 | 3,900 |
| 2000-03-06 | 3,920 | 3,930 | 3,920 | 3,930 | 2,000 | 3,930 |
| 2000-03-03 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 3,930 |
| 2000-03-02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2000-03-01 | 3,950 | 3,970 | 3,930 | 3,970 | 5,000 | 3,970 |
| 2000-02-29 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2000-02-25 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 | 3,920 |
| 2000-02-24 | 3,950 | 3,950 | 3,910 | 3,910 | 4,000 | 3,910 |
| 2000-02-23 | 3,950 | 3,950 | 3,940 | 3,940 | 3,000 | 3,940 |
| 2000-02-21 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 3,930 |
| 2000-02-17 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2000-02-16 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 3,950 |
| 2000-02-14 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2000-02-10 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 | 3,940 |
| 2000-02-09 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 3,930 |
| 2000-02-08 | 3,940 | 3,950 | 3,940 | 3,950 | 3,000 | 3,950 |
| 2000-02-07 | 3,920 | 3,920 | 3,920 | 3,920 | 3,000 | 3,920 |
| 2000-02-04 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2000-02-03 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2000-02-02 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2000-02-01 | 3,920 | 3,950 | 3,920 | 3,950 | 2,000 | 3,950 |
| 2000-01-28 | 3,930 | 3,930 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2000-01-26 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2000-01-21 | 3,950 | 3,960 | 3,950 | 3,960 | 2,000 | 3,960 |
| 2000-01-18 | 3,930 | 3,950 | 3,930 | 3,950 | 2,000 | 3,950 |
| 2000-01-17 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2000-01-14 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 3,940 |
| 2000-01-13 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 3,940 |
| 2000-01-11 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2000-01-07 | 3,950 | 3,950 | 3,930 | 3,930 | 3,000 | 3,930 |
| 2000-01-06 | 3,940 | 3,940 | 3,930 | 3,930 | 3,000 | 3,930 |
| 2000-01-05 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 3,930 |
分割・併合履歴 ： なし
