9661 (株)歌舞伎座 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 4,920 | 4,970 | 4,920 | 4,970 | 2,000 | 4,970 |
| 2006-12-25 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 4,920 |
| 2006-12-22 | 4,920 | 4,930 | 4,870 | 4,870 | 8,000 | 4,870 |
| 2006-12-20 | 4,890 | 4,920 | 4,870 | 4,870 | 4,000 | 4,870 |
| 2006-12-19 | 4,870 | 4,890 | 4,840 | 4,840 | 5,000 | 4,840 |
| 2006-12-18 | 4,850 | 4,850 | 4,830 | 4,830 | 4,000 | 4,830 |
| 2006-12-15 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 | 4,850 |
| 2006-12-14 | 4,840 | 4,850 | 4,840 | 4,850 | 3,000 | 4,850 |
| 2006-12-13 | 4,840 | 4,840 | 4,840 | 4,840 | 2,000 | 4,840 |
| 2006-12-12 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2006-12-08 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2006-12-07 | 4,840 | 4,850 | 4,840 | 4,850 | 2,000 | 4,850 |
| 2006-12-05 | 4,830 | 4,850 | 4,810 | 4,810 | 5,000 | 4,810 |
| 2006-12-04 | 4,840 | 4,850 | 4,840 | 4,850 | 2,000 | 4,850 |
| 2006-12-01 | 4,830 | 4,830 | 4,830 | 4,830 | 3,000 | 4,830 |
| 2006-11-30 | 4,850 | 4,900 | 4,850 | 4,850 | 4,000 | 4,850 |
| 2006-11-28 | 4,810 | 4,860 | 4,810 | 4,860 | 2,000 | 4,860 |
| 2006-11-27 | 4,840 | 4,850 | 4,840 | 4,850 | 3,000 | 4,850 |
| 2006-11-24 | 4,820 | 4,830 | 4,820 | 4,830 | 2,000 | 4,830 |
| 2006-11-22 | 4,860 | 4,870 | 4,850 | 4,870 | 5,000 | 4,870 |
| 2006-11-20 | 4,910 | 4,980 | 4,830 | 4,880 | 10,000 | 4,880 |
| 2006-11-17 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2006-11-15 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 4,920 |
| 2006-11-14 | 4,880 | 4,930 | 4,880 | 4,930 | 2,000 | 4,930 |
| 2006-11-13 | 4,880 | 4,880 | 4,830 | 4,830 | 7,000 | 4,830 |
| 2006-11-10 | 4,890 | 4,980 | 4,850 | 4,980 | 9,000 | 4,980 |
| 2006-11-08 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2006-11-07 | 4,850 | 4,880 | 4,820 | 4,830 | 11,000 | 4,830 |
| 2006-10-30 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2006-10-27 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 | 4,870 |
| 2006-10-20 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2006-10-18 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2006-10-17 | 4,870 | 4,870 | 4,870 | 4,870 | 2,000 | 4,870 |
| 2006-10-16 | 4,900 | 4,900 | 4,870 | 4,870 | 2,000 | 4,870 |
| 2006-10-13 | 4,890 | 4,890 | 4,850 | 4,850 | 2,000 | 4,850 |
| 2006-10-10 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2006-10-04 | 4,850 | 4,850 | 4,820 | 4,820 | 2,000 | 4,820 |
| 2006-10-02 | 4,820 | 4,890 | 4,820 | 4,890 | 3,000 | 4,890 |
| 2006-09-29 | 4,850 | 4,850 | 4,820 | 4,820 | 4,000 | 4,820 |
| 2006-09-27 | 4,820 | 4,850 | 4,820 | 4,850 | 2,000 | 4,850 |
| 2006-09-25 | 4,830 | 4,850 | 4,830 | 4,850 | 2,000 | 4,850 |
| 2006-09-20 | 4,900 | 4,950 | 4,900 | 4,900 | 4,000 | 4,900 |
| 2006-09-15 | 4,980 | 4,980 | 4,980 | 4,980 | 3,000 | 4,980 |
| 2006-09-13 | 4,930 | 4,940 | 4,890 | 4,890 | 3,000 | 4,890 |
| 2006-09-12 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2006-09-11 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2006-09-07 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2006-09-06 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2006-09-05 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 4,950 |
| 2006-09-01 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2006-08-30 | 4,890 | 4,930 | 4,840 | 4,930 | 6,000 | 4,930 |
| 2006-08-29 | 4,900 | 4,900 | 4,830 | 4,870 | 8,000 | 4,870 |
| 2006-08-28 | 4,900 | 4,940 | 4,850 | 4,940 | 7,000 | 4,940 |
| 2006-08-25 | 5,120 | 5,140 | 5,080 | 5,080 | 4,000 | 5,080 |
| 2006-08-24 | 5,070 | 5,150 | 5,070 | 5,150 | 3,000 | 5,150 |
| 2006-08-23 | 5,100 | 5,160 | 5,100 | 5,160 | 4,000 | 5,160 |
| 2006-08-22 | 5,060 | 5,060 | 5,060 | 5,060 | 1,000 | 5,060 |
| 2006-08-21 | 5,050 | 5,150 | 5,050 | 5,150 | 6,000 | 5,150 |
| 2006-08-18 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 2006-08-16 | 5,050 | 5,100 | 5,050 | 5,100 | 5,000 | 5,100 |
| 2006-08-14 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 2006-08-11 | 5,050 | 5,090 | 5,050 | 5,090 | 4,000 | 5,090 |
| 2006-08-09 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2006-08-04 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 4,950 |
| 2006-08-03 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 | 4,960 |
| 2006-08-02 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2006-08-01 | 4,950 | 4,960 | 4,950 | 4,960 | 2,000 | 4,960 |
| 2006-07-31 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 4,950 |
| 2006-07-28 | 4,950 | 4,950 | 4,920 | 4,920 | 2,000 | 4,920 |
| 2006-07-27 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 4,970 |
| 2006-07-26 | 5,020 | 5,020 | 5,020 | 5,020 | 2,000 | 5,020 |
| 2006-07-25 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2006-07-21 | 4,880 | 4,980 | 4,880 | 4,980 | 2,000 | 4,980 |
| 2006-07-20 | 4,930 | 4,930 | 4,900 | 4,900 | 3,000 | 4,900 |
| 2006-07-19 | 4,900 | 4,950 | 4,880 | 4,880 | 5,000 | 4,880 |
| 2006-07-18 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 | 4,850 |
| 2006-07-14 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 4,950 |
| 2006-07-11 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 | 4,990 |
| 2006-07-10 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2006-07-07 | 4,980 | 5,000 | 4,980 | 4,990 | 3,000 | 4,990 |
| 2006-07-04 | 4,950 | 4,990 | 4,950 | 4,990 | 4,000 | 4,990 |
| 2006-06-29 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2006-06-27 | 4,870 | 4,870 | 4,870 | 4,870 | 2,000 | 4,870 |
| 2006-06-22 | 4,890 | 4,920 | 4,890 | 4,920 | 3,000 | 4,920 |
| 2006-06-21 | 4,900 | 4,900 | 4,820 | 4,820 | 5,000 | 4,820 |
| 2006-06-20 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 4,900 |
| 2006-06-19 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2006-06-15 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 4,900 |
| 2006-06-14 | 4,930 | 4,930 | 4,880 | 4,880 | 2,000 | 4,880 |
| 2006-06-13 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2006-06-12 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 | 4,880 |
| 2006-06-09 | 4,830 | 4,980 | 4,830 | 4,930 | 5,000 | 4,930 |
| 2006-06-08 | 4,990 | 4,990 | 4,840 | 4,840 | 2,000 | 4,840 |
| 2006-06-07 | 4,910 | 4,990 | 4,910 | 4,990 | 7,000 | 4,990 |
| 2006-06-06 | 4,880 | 4,880 | 4,800 | 4,800 | 8,000 | 4,800 |
| 2006-06-05 | 4,980 | 4,980 | 4,970 | 4,970 | 2,000 | 4,970 |
| 2006-05-31 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2006-05-30 | 4,950 | 4,980 | 4,950 | 4,980 | 4,000 | 4,980 |
| 2006-05-26 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2006-05-24 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2006-05-22 | 4,830 | 4,830 | 4,800 | 4,800 | 2,000 | 4,800 |
| 2006-05-18 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 | 4,880 |
| 2006-05-17 | 4,780 | 4,800 | 4,780 | 4,800 | 4,000 | 4,800 |
| 2006-05-16 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2006-05-15 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2006-05-12 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2006-05-11 | 4,800 | 4,800 | 4,780 | 4,800 | 3,000 | 4,800 |
| 2006-05-10 | 4,770 | 4,770 | 4,770 | 4,770 | 3,000 | 4,770 |
| 2006-05-09 | 4,750 | 4,770 | 4,750 | 4,770 | 3,000 | 4,770 |
| 2006-05-01 | 4,750 | 4,770 | 4,750 | 4,770 | 2,000 | 4,770 |
| 2006-04-26 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2006-04-25 | 4,750 | 4,770 | 4,750 | 4,770 | 2,000 | 4,770 |
| 2006-04-24 | 4,750 | 4,800 | 4,750 | 4,750 | 5,000 | 4,750 |
| 2006-04-21 | 4,760 | 4,770 | 4,760 | 4,770 | 2,000 | 4,770 |
| 2006-04-19 | 4,760 | 4,760 | 4,760 | 4,760 | 2,000 | 4,760 |
| 2006-04-14 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 | 4,770 |
| 2006-04-13 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 4,800 |
| 2006-04-12 | 4,790 | 4,840 | 4,790 | 4,840 | 3,000 | 4,840 |
| 2006-04-11 | 4,840 | 4,880 | 4,790 | 4,790 | 5,000 | 4,790 |
| 2006-04-10 | 4,790 | 4,840 | 4,790 | 4,840 | 2,000 | 4,840 |
| 2006-04-07 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 | 4,880 |
| 2006-04-06 | 4,890 | 4,890 | 4,810 | 4,860 | 5,000 | 4,860 |
| 2006-04-05 | 4,840 | 4,890 | 4,790 | 4,890 | 7,000 | 4,890 |
| 2006-04-03 | 4,800 | 4,800 | 4,760 | 4,760 | 3,000 | 4,760 |
| 2006-03-31 | 4,760 | 4,810 | 4,760 | 4,810 | 2,000 | 4,810 |
| 2006-03-30 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 4,760 |
| 2006-03-29 | 4,750 | 4,760 | 4,730 | 4,730 | 6,000 | 4,730 |
| 2006-03-24 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 4,720 |
| 2006-03-23 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2006-03-20 | 4,720 | 4,770 | 4,720 | 4,730 | 5,000 | 4,730 |
| 2006-03-17 | 4,750 | 4,750 | 4,720 | 4,720 | 4,000 | 4,720 |
| 2006-03-16 | 4,750 | 4,750 | 4,740 | 4,740 | 2,000 | 4,740 |
| 2006-03-14 | 4,770 | 4,790 | 4,770 | 4,790 | 3,000 | 4,790 |
| 2006-03-13 | 4,770 | 4,770 | 4,710 | 4,710 | 5,000 | 4,710 |
| 2006-03-10 | 4,750 | 4,800 | 4,750 | 4,760 | 4,000 | 4,760 |
| 2006-03-09 | 4,800 | 4,800 | 4,770 | 4,770 | 3,000 | 4,770 |
| 2006-03-08 | 4,790 | 4,810 | 4,790 | 4,800 | 3,000 | 4,800 |
| 2006-03-07 | 4,800 | 4,870 | 4,760 | 4,870 | 4,000 | 4,870 |
| 2006-03-06 | 4,800 | 4,900 | 4,800 | 4,900 | 3,000 | 4,900 |
| 2006-03-03 | 4,860 | 4,960 | 4,860 | 4,960 | 3,000 | 4,960 |
| 2006-03-02 | 4,900 | 4,950 | 4,900 | 4,950 | 3,000 | 4,950 |
| 2006-03-01 | 4,840 | 4,900 | 4,800 | 4,900 | 7,000 | 4,900 |
| 2006-02-28 | 4,740 | 4,890 | 4,740 | 4,880 | 3,000 | 4,880 |
| 2006-02-27 | 4,850 | 4,850 | 4,720 | 4,720 | 2,000 | 4,720 |
| 2006-02-24 | 4,980 | 4,980 | 4,900 | 4,900 | 4,000 | 4,900 |
| 2006-02-23 | 5,000 | 5,090 | 5,000 | 5,000 | 6,000 | 5,000 |
| 2006-02-22 | 5,120 | 5,150 | 5,020 | 5,100 | 14,000 | 5,100 |
| 2006-02-21 | 5,000 | 5,200 | 5,000 | 5,100 | 6,000 | 5,100 |
| 2006-02-20 | 5,000 | 5,050 | 5,000 | 5,050 | 3,000 | 5,050 |
| 2006-02-17 | 5,110 | 5,250 | 5,050 | 5,250 | 6,000 | 5,250 |
| 2006-02-16 | 5,100 | 5,160 | 5,100 | 5,110 | 4,000 | 5,110 |
| 2006-02-15 | 5,070 | 5,180 | 5,070 | 5,180 | 4,000 | 5,180 |
| 2006-02-14 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 5,100 |
| 2006-02-13 | 5,160 | 5,160 | 5,100 | 5,100 | 3,000 | 5,100 |
| 2006-02-09 | 5,030 | 5,150 | 5,030 | 5,150 | 5,000 | 5,150 |
| 2006-02-08 | 5,080 | 5,080 | 5,080 | 5,080 | 1,000 | 5,080 |
| 2006-02-07 | 5,050 | 5,070 | 5,050 | 5,050 | 4,000 | 5,050 |
| 2006-02-06 | 5,070 | 5,070 | 5,040 | 5,040 | 2,000 | 5,040 |
| 2006-02-03 | 5,020 | 5,020 | 5,010 | 5,010 | 2,000 | 5,010 |
| 2006-02-01 | 5,000 | 5,050 | 5,000 | 5,050 | 5,000 | 5,050 |
| 2006-01-31 | 5,020 | 5,030 | 5,020 | 5,030 | 3,000 | 5,030 |
| 2006-01-30 | 5,000 | 5,020 | 5,000 | 5,020 | 3,000 | 5,020 |
| 2006-01-27 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 2006-01-26 | 4,920 | 5,000 | 4,920 | 4,960 | 3,000 | 4,960 |
| 2006-01-25 | 4,980 | 4,990 | 4,900 | 4,970 | 8,000 | 4,970 |
| 2006-01-20 | 5,000 | 5,030 | 5,000 | 5,030 | 2,000 | 5,030 |
| 2006-01-19 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2006-01-18 | 4,900 | 4,950 | 4,850 | 4,950 | 5,000 | 4,950 |
| 2006-01-17 | 4,870 | 4,870 | 4,870 | 4,870 | 3,000 | 4,870 |
| 2006-01-16 | 4,980 | 4,990 | 4,940 | 4,940 | 3,000 | 4,940 |
| 2006-01-13 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2006-01-12 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2006-01-11 | 4,810 | 4,880 | 4,810 | 4,880 | 5,000 | 4,880 |
| 2006-01-10 | 4,900 | 5,100 | 4,900 | 4,980 | 7,000 | 4,980 |
| 2006-01-06 | 4,800 | 4,850 | 4,800 | 4,850 | 3,000 | 4,850 |
| 2006-01-05 | 4,750 | 4,800 | 4,750 | 4,800 | 3,000 | 4,800 |
| 2006-01-04 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 4,800 |
分割・併合履歴 ： なし
