9661 (株)歌舞伎座 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2004-12-27 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 | 4,160 |
| 2004-12-21 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2004-12-17 | 4,290 | 4,290 | 4,290 | 4,290 | 3,000 | 4,290 |
| 2004-12-16 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 | 4,270 |
| 2004-12-14 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 | 4,270 |
| 2004-12-13 | 4,270 | 4,270 | 4,270 | 4,270 | 2,000 | 4,270 |
| 2004-12-10 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 | 4,270 |
| 2004-12-09 | 4,250 | 4,250 | 4,220 | 4,220 | 4,000 | 4,220 |
| 2004-12-07 | 4,260 | 4,270 | 4,210 | 4,270 | 4,000 | 4,270 |
| 2004-12-06 | 4,250 | 4,260 | 4,250 | 4,260 | 2,000 | 4,260 |
| 2004-12-02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2004-12-01 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2004-11-30 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2004-11-29 | 4,200 | 4,240 | 4,200 | 4,240 | 3,000 | 4,240 |
| 2004-11-25 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2004-11-24 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 | 4,260 |
| 2004-11-18 | 4,180 | 4,260 | 4,180 | 4,260 | 4,000 | 4,260 |
| 2004-11-16 | 4,260 | 4,260 | 4,180 | 4,260 | 3,000 | 4,260 |
| 2004-11-15 | 4,250 | 4,280 | 4,250 | 4,280 | 2,000 | 4,280 |
| 2004-11-10 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 2004-11-05 | 4,120 | 4,120 | 4,120 | 4,120 | 2,000 | 4,120 |
| 2004-11-04 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 4,250 |
| 2004-11-02 | 4,110 | 4,250 | 4,100 | 4,250 | 3,000 | 4,250 |
| 2004-11-01 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 | 4,110 |
| 2004-10-28 | 4,230 | 4,230 | 4,150 | 4,150 | 3,000 | 4,150 |
| 2004-10-26 | 4,200 | 4,230 | 4,200 | 4,230 | 2,000 | 4,230 |
| 2004-10-20 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2004-10-19 | 4,160 | 4,180 | 4,160 | 4,180 | 2,000 | 4,180 |
| 2004-10-18 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2004-10-15 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 | 4,160 |
| 2004-10-14 | 4,160 | 4,160 | 4,110 | 4,110 | 7,000 | 4,110 |
| 2004-10-13 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2004-10-12 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2004-10-08 | 4,180 | 4,180 | 4,150 | 4,150 | 4,000 | 4,150 |
| 2004-10-05 | 4,230 | 4,230 | 4,230 | 4,230 | 2,000 | 4,230 |
| 2004-10-04 | 4,160 | 4,160 | 4,160 | 4,160 | 3,000 | 4,160 |
| 2004-10-01 | 4,160 | 4,240 | 4,160 | 4,240 | 2,000 | 4,240 |
| 2004-09-30 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2004-09-28 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2004-09-22 | 4,290 | 4,290 | 4,150 | 4,150 | 3,000 | 4,150 |
| 2004-09-21 | 4,200 | 4,300 | 4,200 | 4,300 | 2,000 | 4,300 |
| 2004-09-16 | 4,240 | 4,240 | 4,240 | 4,240 | 2,000 | 4,240 |
| 2004-09-15 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 4,240 |
| 2004-09-14 | 4,200 | 4,230 | 4,200 | 4,230 | 3,000 | 4,230 |
| 2004-09-13 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 4,240 |
| 2004-09-06 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 2004-09-03 | 4,190 | 4,200 | 4,180 | 4,200 | 3,000 | 4,200 |
| 2004-09-02 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2004-08-31 | 4,210 | 4,210 | 4,180 | 4,180 | 3,000 | 4,180 |
| 2004-08-30 | 4,320 | 4,320 | 4,310 | 4,310 | 2,000 | 4,310 |
| 2004-08-26 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 4,450 |
| 2004-08-25 | 4,400 | 4,400 | 4,350 | 4,350 | 3,000 | 4,350 |
| 2004-08-24 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 4,380 |
| 2004-08-23 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 2004-08-19 | 4,300 | 4,400 | 4,300 | 4,400 | 3,000 | 4,400 |
| 2004-08-18 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2004-08-17 | 4,390 | 4,390 | 4,300 | 4,300 | 3,000 | 4,300 |
| 2004-08-13 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 4,390 |
| 2004-08-12 | 4,280 | 4,280 | 4,260 | 4,260 | 2,000 | 4,260 |
| 2004-08-11 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 4,380 |
| 2004-08-10 | 4,220 | 4,220 | 4,220 | 4,220 | 2,000 | 4,220 |
| 2004-08-05 | 4,230 | 4,230 | 4,220 | 4,220 | 2,000 | 4,220 |
| 2004-08-04 | 4,290 | 4,290 | 4,290 | 4,290 | 1,000 | 4,290 |
| 2004-08-03 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 | 4,250 |
| 2004-08-02 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 4,210 |
| 2004-07-29 | 4,300 | 4,300 | 4,210 | 4,210 | 2,000 | 4,210 |
| 2004-07-28 | 4,290 | 4,290 | 4,290 | 4,290 | 1,000 | 4,290 |
| 2004-07-27 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2004-07-26 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 | 4,300 |
| 2004-07-23 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2004-07-20 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 4,300 |
| 2004-07-16 | 4,340 | 4,340 | 4,300 | 4,300 | 2,000 | 4,300 |
| 2004-07-15 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2004-07-14 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 | 4,320 |
| 2004-07-13 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 2004-07-09 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2004-07-07 | 4,200 | 4,200 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2004-07-02 | 4,180 | 4,200 | 4,150 | 4,200 | 6,000 | 4,200 |
| 2004-07-01 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2004-06-30 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2004-06-29 | 4,120 | 4,190 | 4,120 | 4,190 | 2,000 | 4,190 |
| 2004-06-25 | 4,200 | 4,200 | 4,110 | 4,110 | 2,000 | 4,110 |
| 2004-06-22 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2004-06-21 | 4,100 | 4,200 | 4,080 | 4,200 | 4,000 | 4,200 |
| 2004-06-18 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2004-06-17 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2004-06-16 | 4,150 | 4,180 | 4,150 | 4,180 | 2,000 | 4,180 |
| 2004-06-15 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 4,180 |
| 2004-06-14 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 4,170 |
| 2004-06-10 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 4,180 |
| 2004-06-09 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 4,180 |
| 2004-06-08 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 | 4,080 |
| 2004-06-07 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2004-06-04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2004-05-31 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2004-05-27 | 4,100 | 4,180 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2004-05-25 | 4,130 | 4,130 | 4,100 | 4,100 | 4,000 | 4,100 |
| 2004-05-24 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 2004-05-20 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2004-05-18 | 4,100 | 4,100 | 4,020 | 4,020 | 3,000 | 4,020 |
| 2004-05-14 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2004-05-13 | 4,100 | 4,100 | 4,020 | 4,020 | 2,000 | 4,020 |
| 2004-05-11 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2004-05-10 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2004-05-06 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2004-04-27 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2004-04-23 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2004-04-21 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 4,050 |
| 2004-04-20 | 4,060 | 4,060 | 4,050 | 4,050 | 2,000 | 4,050 |
| 2004-04-19 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2004-04-16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2004-04-15 | 4,050 | 4,080 | 4,050 | 4,080 | 2,000 | 4,080 |
| 2004-04-13 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2004-04-12 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 4,050 |
| 2004-04-07 | 4,100 | 4,100 | 4,020 | 4,020 | 2,000 | 4,020 |
| 2004-03-30 | 4,030 | 4,100 | 4,020 | 4,020 | 3,000 | 4,020 |
| 2004-03-29 | 4,020 | 4,020 | 4,020 | 4,020 | 2,000 | 4,020 |
| 2004-03-25 | 4,000 | 4,000 | 3,980 | 4,000 | 3,000 | 4,000 |
| 2004-03-24 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 2004-03-22 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2004-03-18 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2004-03-17 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2004-03-16 | 4,010 | 4,040 | 4,010 | 4,040 | 2,000 | 4,040 |
| 2004-03-12 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2004-03-10 | 4,040 | 4,050 | 4,040 | 4,050 | 2,000 | 4,050 |
| 2004-03-08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2004-03-02 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 | 4,010 |
| 2004-03-01 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2004-02-27 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2004-02-26 | 3,990 | 4,010 | 3,990 | 4,010 | 2,000 | 4,010 |
| 2004-02-24 | 4,010 | 4,010 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2004-02-23 | 4,150 | 4,180 | 4,150 | 4,180 | 5,000 | 4,180 |
| 2004-02-20 | 4,100 | 4,150 | 4,100 | 4,150 | 2,000 | 4,150 |
| 2004-02-19 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2004-02-17 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 | 4,090 |
| 2004-02-16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2004-02-09 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2004-02-04 | 4,010 | 4,050 | 4,010 | 4,050 | 3,000 | 4,050 |
| 2004-02-03 | 4,050 | 4,050 | 4,010 | 4,010 | 2,000 | 4,010 |
| 2004-01-30 | 4,040 | 4,050 | 4,040 | 4,050 | 3,000 | 4,050 |
| 2004-01-29 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 4,040 |
| 2004-01-28 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 4,040 |
| 2004-01-26 | 4,040 | 4,050 | 4,010 | 4,010 | 3,000 | 4,010 |
| 2004-01-22 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2004-01-19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2004-01-16 | 3,980 | 4,040 | 3,970 | 4,040 | 3,000 | 4,040 |
| 2004-01-15 | 3,990 | 4,010 | 3,990 | 4,010 | 3,000 | 4,010 |
| 2004-01-14 | 4,000 | 4,000 | 3,970 | 3,970 | 2,000 | 3,970 |
| 2004-01-13 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2004-01-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2004-01-07 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2004-01-06 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 4,040 |
分割・併合履歴 ： なし
