9661 (株)歌舞伎座 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2003-12-26 | 4,000 | 4,000 | 3,950 | 3,950 | 4,000 | 3,950 |
| 2003-12-25 | 3,910 | 3,910 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2003-12-24 | 3,950 | 3,970 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2003-12-19 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 3,950 |
| 2003-12-18 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2003-12-15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-12-11 | 3,950 | 4,000 | 3,950 | 4,000 | 7,000 | 4,000 |
| 2003-12-09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-12-08 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-12-03 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2003-11-28 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2003-11-27 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-11-25 | 3,930 | 3,930 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2003-11-21 | 3,910 | 3,950 | 3,910 | 3,950 | 3,000 | 3,950 |
| 2003-11-19 | 4,000 | 4,000 | 3,950 | 4,000 | 6,000 | 4,000 |
| 2003-11-14 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 2003-11-13 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-11-12 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 2003-11-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-11-06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-11-05 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-10-31 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-10-30 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-10-29 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-10-28 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2003-10-27 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-10-23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-10-21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-10-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-10-17 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 | 4,080 |
| 2003-10-16 | 3,980 | 4,100 | 3,950 | 4,100 | 6,000 | 4,100 |
| 2003-10-15 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2003-10-09 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2003-10-08 | 3,970 | 4,100 | 3,970 | 4,100 | 4,000 | 4,100 |
| 2003-10-07 | 3,970 | 3,970 | 3,970 | 3,970 | 2,000 | 3,970 |
| 2003-10-06 | 4,000 | 4,050 | 4,000 | 4,050 | 2,000 | 4,050 |
| 2003-10-02 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2003-10-01 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-09-30 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2003-09-29 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-09-22 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-09-19 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-09-17 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 | 4,000 |
| 2003-09-16 | 4,000 | 4,000 | 3,970 | 3,970 | 2,000 | 3,970 |
| 2003-09-11 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-09-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-09-08 | 4,000 | 4,000 | 3,970 | 3,970 | 2,000 | 3,970 |
| 2003-09-05 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-09-04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-09-03 | 4,000 | 4,000 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2003-09-01 | 3,980 | 4,000 | 3,980 | 4,000 | 2,000 | 4,000 |
| 2003-08-28 | 3,990 | 3,990 | 3,920 | 3,920 | 2,000 | 3,920 |
| 2003-08-27 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2003-08-26 | 3,990 | 3,990 | 3,970 | 3,970 | 2,000 | 3,970 |
| 2003-08-25 | 3,960 | 3,970 | 3,960 | 3,970 | 3,000 | 3,970 |
| 2003-08-22 | 3,980 | 4,000 | 3,950 | 3,950 | 5,000 | 3,950 |
| 2003-08-21 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 2003-08-20 | 4,000 | 4,030 | 4,000 | 4,030 | 2,000 | 4,030 |
| 2003-08-18 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-08-15 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 | 4,090 |
| 2003-08-14 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 4,090 |
| 2003-08-12 | 4,010 | 4,010 | 4,010 | 4,010 | 3,000 | 4,010 |
| 2003-08-08 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-08-07 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-08-06 | 4,020 | 4,020 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-08-05 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2003-07-31 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2003-07-30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2003-07-29 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2003-07-28 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2003-07-25 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 2003-07-24 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2003-07-18 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2003-07-16 | 4,060 | 4,060 | 4,010 | 4,060 | 7,000 | 4,060 |
| 2003-07-11 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 4,150 |
| 2003-07-09 | 4,010 | 4,140 | 4,010 | 4,140 | 2,000 | 4,140 |
| 2003-07-08 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 4,050 |
| 2003-07-03 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2003-07-02 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2003-07-01 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2003-06-27 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2003-06-26 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2003-06-24 | 4,050 | 4,200 | 4,050 | 4,200 | 5,000 | 4,200 |
| 2003-06-23 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2003-06-18 | 4,000 | 4,010 | 4,000 | 4,010 | 2,000 | 4,010 |
| 2003-06-12 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-06-10 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 | 4,000 |
| 2003-06-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-05-29 | 3,950 | 4,000 | 3,950 | 4,000 | 3,000 | 4,000 |
| 2003-05-28 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-05-27 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-05-26 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-05-23 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-05-20 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2003-05-19 | 3,900 | 3,950 | 3,900 | 3,950 | 2,000 | 3,950 |
| 2003-05-15 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2003-05-14 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2003-05-12 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2003-05-07 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2003-05-06 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2003-05-02 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2003-05-01 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2003-04-30 | 3,900 | 3,900 | 3,850 | 3,850 | 3,000 | 3,850 |
| 2003-04-28 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 3,890 |
| 2003-04-24 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-04-23 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2003-04-22 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-04-21 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-04-18 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 3,900 |
| 2003-04-17 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2003-04-16 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-04-14 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-04-11 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-04-09 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2003-04-07 | 3,900 | 3,930 | 3,900 | 3,930 | 2,000 | 3,930 |
| 2003-04-04 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-04-03 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-03-31 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 | 3,960 |
| 2003-03-27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-03-26 | 3,850 | 3,900 | 3,850 | 3,900 | 3,000 | 3,900 |
| 2003-03-25 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-03-20 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 3,810 |
| 2003-03-19 | 3,900 | 3,930 | 3,900 | 3,930 | 3,000 | 3,930 |
| 2003-03-14 | 3,800 | 3,820 | 3,800 | 3,820 | 5,000 | 3,820 |
| 2003-03-13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-03-12 | 3,900 | 3,910 | 3,900 | 3,910 | 2,000 | 3,910 |
| 2003-03-11 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-03-10 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2003-03-07 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2003-03-06 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 3,940 |
| 2003-03-05 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 3,940 |
| 2003-03-04 | 3,920 | 3,920 | 3,900 | 3,900 | 4,000 | 3,900 |
| 2003-02-28 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-02-27 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-02-24 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-02-21 | 3,930 | 3,950 | 3,930 | 3,950 | 2,000 | 3,950 |
| 2003-02-20 | 3,920 | 3,930 | 3,920 | 3,930 | 3,000 | 3,930 |
| 2003-02-19 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-02-18 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2003-02-17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2003-02-14 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 3,920 |
| 2003-02-13 | 3,900 | 3,920 | 3,900 | 3,920 | 2,000 | 3,920 |
| 2003-02-12 | 3,950 | 3,950 | 3,920 | 3,920 | 3,000 | 3,920 |
| 2003-02-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-02-06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2003-02-05 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2003-02-03 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2003-01-27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2003-01-24 | 4,050 | 4,050 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2003-01-21 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2003-01-20 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 3,940 |
| 2003-01-17 | 3,950 | 3,950 | 3,910 | 3,910 | 3,000 | 3,910 |
| 2003-01-16 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2003-01-10 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2003-01-09 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2003-01-07 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
分割・併合履歴 ： なし
