9661 (株)歌舞伎座 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2001-12-26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-12-25 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2001-12-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-12-18 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2001-12-11 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2001-12-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-12-07 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2001-12-06 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2001-12-05 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2001-12-04 | 3,980 | 4,000 | 3,980 | 4,000 | 2,000 | 4,000 |
| 2001-12-03 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 3,980 |
| 2001-11-30 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 2001-11-28 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 | 3,980 |
| 2001-11-26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-11-21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-11-19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-11-16 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-11-15 | 3,970 | 3,970 | 3,850 | 3,850 | 7,000 | 3,850 |
| 2001-11-14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-11-13 | 3,990 | 4,000 | 3,990 | 4,000 | 2,000 | 4,000 |
| 2001-11-12 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2001-11-09 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 2001-11-06 | 4,000 | 4,000 | 3,990 | 3,990 | 2,000 | 3,990 |
| 2001-11-02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-11-01 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2001-10-31 | 4,000 | 4,000 | 3,950 | 3,950 | 5,000 | 3,950 |
| 2001-10-30 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2001-10-26 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2001-10-25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-10-24 | 4,100 | 4,140 | 4,100 | 4,140 | 2,000 | 4,140 |
| 2001-10-12 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2001-10-11 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2001-10-05 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2001-10-03 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2001-10-02 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2001-09-28 | 4,050 | 4,100 | 4,050 | 4,100 | 3,000 | 4,100 |
| 2001-09-27 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2001-09-26 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2001-09-21 | 3,950 | 4,200 | 3,950 | 4,200 | 6,000 | 4,200 |
| 2001-09-17 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-09-14 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2001-09-13 | 3,800 | 3,850 | 3,800 | 3,850 | 2,000 | 3,850 |
| 2001-09-12 | 3,810 | 3,810 | 3,810 | 3,810 | 6,000 | 3,810 |
| 2001-09-11 | 3,950 | 3,950 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2001-09-07 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-09-06 | 4,000 | 4,000 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2001-09-04 | 4,000 | 4,000 | 3,930 | 3,930 | 2,000 | 3,930 |
| 2001-08-28 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-08-24 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-08-23 | 4,090 | 4,100 | 4,090 | 4,100 | 3,000 | 4,100 |
| 2001-08-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-08-16 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 | 4,080 |
| 2001-08-15 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2001-08-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-08-08 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2001-07-31 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-07-30 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-07-25 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2001-07-24 | 3,920 | 3,930 | 3,920 | 3,930 | 2,000 | 3,930 |
| 2001-07-23 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2001-07-10 | 3,900 | 3,900 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2001-07-09 | 3,900 | 3,900 | 3,860 | 3,860 | 3,000 | 3,860 |
| 2001-07-06 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2001-07-05 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2001-07-03 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2001-07-02 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2001-06-29 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2001-06-28 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-06-27 | 4,000 | 4,000 | 3,950 | 3,950 | 3,000 | 3,950 |
| 2001-06-26 | 4,000 | 4,000 | 3,910 | 3,910 | 3,000 | 3,910 |
| 2001-06-25 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2001-06-22 | 3,990 | 4,000 | 3,990 | 4,000 | 3,000 | 4,000 |
| 2001-06-21 | 4,000 | 4,000 | 3,960 | 3,960 | 2,000 | 3,960 |
| 2001-06-20 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 2001-06-19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-06-18 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2001-06-15 | 3,950 | 3,980 | 3,950 | 3,980 | 4,000 | 3,980 |
| 2001-06-14 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 2001-06-06 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2001-06-01 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2001-05-31 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 2001-05-29 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 2001-05-25 | 3,960 | 4,000 | 3,960 | 4,000 | 2,000 | 4,000 |
| 2001-05-24 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2001-05-22 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-05-21 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-05-16 | 3,950 | 3,950 | 3,800 | 3,800 | 11,000 | 3,800 |
| 2001-05-14 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 3,950 |
| 2001-05-08 | 3,960 | 3,960 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2001-05-07 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2001-05-02 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2001-04-27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-04-25 | 4,000 | 4,000 | 3,990 | 3,990 | 2,000 | 3,990 |
| 2001-04-23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-04-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-04-19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-04-18 | 4,000 | 4,000 | 3,990 | 3,990 | 2,000 | 3,990 |
| 2001-04-17 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,990 |
| 2001-04-13 | 3,970 | 3,980 | 3,970 | 3,980 | 2,000 | 3,980 |
| 2001-04-12 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2001-04-10 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2001-04-06 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2001-04-05 | 3,900 | 3,990 | 3,900 | 3,990 | 3,000 | 3,990 |
| 2001-04-02 | 3,900 | 3,980 | 3,900 | 3,980 | 3,000 | 3,980 |
| 2001-03-28 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-03-26 | 3,910 | 3,950 | 3,910 | 3,950 | 3,000 | 3,950 |
| 2001-03-23 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2001-03-22 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2001-03-21 | 3,910 | 3,990 | 3,900 | 3,910 | 6,000 | 3,910 |
| 2001-03-16 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2001-03-15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-03-14 | 3,990 | 3,990 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2001-03-09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-03-08 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-03-07 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-03-06 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2001-03-02 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2001-03-01 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 3,870 |
| 2001-02-28 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-02-26 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2001-02-23 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 3,900 |
| 2001-02-20 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 3,900 |
| 2001-02-19 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 2001-02-15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-02-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-02-07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-02-06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-02-05 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2001-02-02 | 3,900 | 3,950 | 3,900 | 3,950 | 2,000 | 3,950 |
| 2001-01-31 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-01-30 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2001-01-29 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-01-26 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-01-25 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-01-24 | 3,950 | 3,950 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2001-01-23 | 3,900 | 4,000 | 3,900 | 4,000 | 3,000 | 4,000 |
| 2001-01-19 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2001-01-18 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2001-01-17 | 3,890 | 3,900 | 3,890 | 3,900 | 2,000 | 3,900 |
| 2001-01-16 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2001-01-11 | 3,850 | 3,850 | 3,820 | 3,850 | 3,000 | 3,850 |
| 2001-01-10 | 3,840 | 3,850 | 3,840 | 3,850 | 2,000 | 3,850 |
| 2001-01-05 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
分割・併合履歴 ： なし
