9661 (株)歌舞伎座 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 3,860 | 3,860 | 3,860 | 3,860 | 2,000 | 3,860 |
| 2002-12-27 | 4,050 | 4,050 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2002-12-26 | 3,780 | 3,900 | 3,780 | 3,800 | 3,000 | 3,800 |
| 2002-12-25 | 3,740 | 3,740 | 3,720 | 3,740 | 20,000 | 3,740 |
| 2002-12-24 | 3,780 | 3,780 | 3,740 | 3,740 | 16,000 | 3,740 |
| 2002-12-20 | 3,720 | 3,800 | 3,720 | 3,800 | 21,000 | 3,800 |
| 2002-12-19 | 3,770 | 3,780 | 3,700 | 3,700 | 14,000 | 3,700 |
| 2002-12-18 | 3,800 | 3,800 | 3,780 | 3,780 | 12,000 | 3,780 |
| 2002-12-17 | 3,910 | 3,910 | 3,880 | 3,900 | 12,000 | 3,900 |
| 2002-12-16 | 3,920 | 3,920 | 3,800 | 3,910 | 13,000 | 3,910 |
| 2002-12-13 | 3,910 | 3,930 | 3,900 | 3,930 | 10,000 | 3,930 |
| 2002-12-12 | 3,920 | 3,920 | 3,910 | 3,910 | 4,000 | 3,910 |
| 2002-12-11 | 3,910 | 3,930 | 3,900 | 3,930 | 10,000 | 3,930 |
| 2002-12-10 | 3,920 | 3,920 | 3,910 | 3,920 | 5,000 | 3,920 |
| 2002-12-09 | 3,940 | 3,940 | 3,930 | 3,930 | 7,000 | 3,930 |
| 2002-12-06 | 3,950 | 3,960 | 3,950 | 3,950 | 5,000 | 3,950 |
| 2002-12-05 | 3,960 | 3,960 | 3,950 | 3,950 | 12,000 | 3,950 |
| 2002-12-04 | 3,970 | 3,970 | 3,960 | 3,970 | 6,000 | 3,970 |
| 2002-12-03 | 3,980 | 3,980 | 3,970 | 3,970 | 9,000 | 3,970 |
| 2002-12-02 | 3,980 | 3,990 | 3,980 | 3,980 | 7,000 | 3,980 |
| 2002-11-29 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,990 |
| 2002-11-28 | 3,980 | 3,990 | 3,980 | 3,990 | 2,000 | 3,990 |
| 2002-11-27 | 3,980 | 3,990 | 3,980 | 3,990 | 2,000 | 3,990 |
| 2002-11-26 | 3,990 | 3,990 | 3,960 | 3,990 | 4,000 | 3,990 |
| 2002-11-22 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 | 3,990 |
| 2002-11-21 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2002-11-20 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2002-11-19 | 3,980 | 4,000 | 3,980 | 4,000 | 7,000 | 4,000 |
| 2002-11-18 | 4,000 | 4,000 | 3,990 | 3,990 | 6,000 | 3,990 |
| 2002-11-15 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2002-11-14 | 4,000 | 4,000 | 3,990 | 4,000 | 4,000 | 4,000 |
| 2002-11-13 | 4,000 | 4,000 | 4,000 | 4,000 | 12,000 | 4,000 |
| 2002-11-12 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 | 4,000 |
| 2002-11-11 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2002-11-07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2002-11-06 | 4,010 | 4,010 | 4,010 | 4,010 | 6,000 | 4,010 |
| 2002-11-05 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2002-11-01 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 2002-10-31 | 4,010 | 4,030 | 4,010 | 4,010 | 5,000 | 4,010 |
| 2002-10-30 | 4,010 | 4,020 | 4,000 | 4,000 | 5,000 | 4,000 |
| 2002-10-29 | 4,010 | 4,020 | 4,010 | 4,020 | 7,000 | 4,020 |
| 2002-10-28 | 4,020 | 4,020 | 4,020 | 4,020 | 4,000 | 4,020 |
| 2002-10-25 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2002-10-24 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2002-10-21 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 4,060 |
| 2002-10-18 | 4,060 | 4,080 | 4,060 | 4,080 | 7,000 | 4,080 |
| 2002-10-17 | 4,070 | 4,070 | 4,060 | 4,060 | 7,000 | 4,060 |
| 2002-10-16 | 4,070 | 4,070 | 4,070 | 4,070 | 6,000 | 4,070 |
| 2002-10-15 | 4,090 | 4,090 | 4,060 | 4,060 | 4,000 | 4,060 |
| 2002-10-11 | 4,060 | 4,100 | 4,060 | 4,100 | 3,000 | 4,100 |
| 2002-10-09 | 4,060 | 4,100 | 4,060 | 4,060 | 9,000 | 4,060 |
| 2002-10-08 | 4,090 | 4,100 | 4,090 | 4,100 | 5,000 | 4,100 |
| 2002-10-07 | 4,100 | 4,100 | 4,100 | 4,100 | 6,000 | 4,100 |
| 2002-10-04 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-10-03 | 4,080 | 4,080 | 4,060 | 4,070 | 8,000 | 4,070 |
| 2002-10-02 | 4,100 | 4,100 | 4,080 | 4,080 | 7,000 | 4,080 |
| 2002-10-01 | 4,090 | 4,090 | 4,060 | 4,060 | 9,000 | 4,060 |
| 2002-09-30 | 4,060 | 4,100 | 4,000 | 4,100 | 6,000 | 4,100 |
| 2002-09-27 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2002-09-26 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 4,060 |
| 2002-09-25 | 4,090 | 4,140 | 4,070 | 4,140 | 7,000 | 4,140 |
| 2002-09-24 | 4,070 | 4,100 | 4,070 | 4,100 | 2,000 | 4,100 |
| 2002-09-20 | 4,100 | 4,140 | 4,090 | 4,140 | 4,000 | 4,140 |
| 2002-09-19 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-09-18 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 | 4,090 |
| 2002-09-17 | 4,090 | 4,090 | 4,090 | 4,090 | 3,000 | 4,090 |
| 2002-09-13 | 4,100 | 4,110 | 4,100 | 4,110 | 4,000 | 4,110 |
| 2002-09-12 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2002-09-11 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-09-10 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-09-09 | 4,110 | 4,110 | 4,100 | 4,100 | 8,000 | 4,100 |
| 2002-09-06 | 4,050 | 4,100 | 4,050 | 4,100 | 7,000 | 4,100 |
| 2002-09-05 | 4,110 | 4,140 | 4,100 | 4,100 | 8,000 | 4,100 |
| 2002-09-03 | 4,150 | 4,150 | 4,100 | 4,100 | 7,000 | 4,100 |
| 2002-09-02 | 4,150 | 4,150 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-08-30 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 | 4,150 |
| 2002-08-29 | 4,140 | 4,150 | 4,100 | 4,150 | 5,000 | 4,150 |
| 2002-08-28 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-08-23 | 4,110 | 4,150 | 4,110 | 4,150 | 2,000 | 4,150 |
| 2002-08-22 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 | 4,150 |
| 2002-08-21 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 4,150 |
| 2002-08-20 | 4,100 | 4,100 | 4,100 | 4,100 | 5,000 | 4,100 |
| 2002-08-19 | 4,160 | 4,170 | 4,150 | 4,150 | 5,000 | 4,150 |
| 2002-08-16 | 4,140 | 4,140 | 4,100 | 4,100 | 4,000 | 4,100 |
| 2002-08-15 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 | 4,150 |
| 2002-08-14 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 | 4,120 |
| 2002-08-13 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 | 4,120 |
| 2002-08-12 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-08-09 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2002-08-06 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2002-08-05 | 4,100 | 4,100 | 4,010 | 4,080 | 11,000 | 4,080 |
| 2002-08-02 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 | 4,110 |
| 2002-08-01 | 4,140 | 4,140 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-07-30 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-07-29 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-07-23 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 | 4,120 |
| 2002-07-16 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 | 4,120 |
| 2002-07-12 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-07-10 | 4,120 | 4,120 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-07-09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-07-08 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-07-05 | 4,070 | 4,100 | 4,070 | 4,100 | 3,000 | 4,100 |
| 2002-07-04 | 4,120 | 4,120 | 4,100 | 4,100 | 4,000 | 4,100 |
| 2002-07-02 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-07-01 | 4,110 | 4,110 | 4,110 | 4,110 | 3,000 | 4,110 |
| 2002-06-26 | 4,060 | 4,060 | 4,050 | 4,050 | 2,000 | 4,050 |
| 2002-06-24 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-06-21 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-06-20 | 4,100 | 4,100 | 4,080 | 4,100 | 3,000 | 4,100 |
| 2002-06-19 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2002-06-18 | 4,130 | 4,130 | 4,130 | 4,130 | 3,000 | 4,130 |
| 2002-06-14 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 | 4,130 |
| 2002-06-13 | 4,100 | 4,130 | 4,100 | 4,130 | 2,000 | 4,130 |
| 2002-06-12 | 4,150 | 4,150 | 4,100 | 4,100 | 4,000 | 4,100 |
| 2002-06-11 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 4,170 |
| 2002-06-10 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 4,170 |
| 2002-06-07 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2002-06-06 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 4,150 |
| 2002-06-04 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 4,150 |
| 2002-06-03 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-05-28 | 4,200 | 4,200 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2002-05-27 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 | 4,130 |
| 2002-05-23 | 4,180 | 4,180 | 4,180 | 4,180 | 3,000 | 4,180 |
| 2002-05-16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-05-15 | 4,100 | 4,100 | 4,060 | 4,060 | 3,000 | 4,060 |
| 2002-05-14 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-05-13 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-05-09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-05-07 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 | 4,150 |
| 2002-05-02 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-05-01 | 4,110 | 4,110 | 4,100 | 4,100 | 5,000 | 4,100 |
| 2002-04-26 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-04-25 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 4,180 |
| 2002-04-24 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 4,180 |
| 2002-04-22 | 4,100 | 4,170 | 4,100 | 4,170 | 2,000 | 4,170 |
| 2002-04-16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-04-15 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-04-12 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-04-10 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-04-09 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 | 4,100 |
| 2002-04-08 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-04-05 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-04-04 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-04-02 | 4,140 | 4,140 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-04-01 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 4,170 |
| 2002-03-25 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-03-22 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2002-03-20 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-03-19 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2002-03-18 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-03-15 | 4,150 | 4,150 | 4,100 | 4,100 | 4,000 | 4,100 |
| 2002-03-14 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-03-13 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-03-11 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-03-08 | 4,170 | 4,180 | 4,150 | 4,170 | 5,000 | 4,170 |
| 2002-03-07 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2002-03-05 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 | 4,150 |
| 2002-03-01 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2002-02-28 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2002-02-27 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-02-25 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2002-02-22 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-02-21 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2002-02-20 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2002-02-18 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 3,980 |
| 2002-02-15 | 4,100 | 4,100 | 3,980 | 3,980 | 7,000 | 3,980 |
| 2002-02-13 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2002-02-08 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-02-07 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2002-02-06 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2002-01-31 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2002-01-30 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2002-01-28 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2002-01-25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2002-01-15 | 4,010 | 4,080 | 4,010 | 4,080 | 3,000 | 4,080 |
| 2002-01-11 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2002-01-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2002-01-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2002-01-08 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2002-01-07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2002-01-04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
分割・併合履歴 ： なし
