9661 (株)歌舞伎座 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 4,820 | 4,830 | 4,750 | 4,830 | 3,000 | 4,830 |
| 2007-12-21 | 4,750 | 4,820 | 4,750 | 4,820 | 2,000 | 4,820 |
| 2007-12-19 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2007-12-18 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 4,700 |
| 2007-12-17 | 4,800 | 4,800 | 4,740 | 4,740 | 2,000 | 4,740 |
| 2007-12-14 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2007-12-13 | 4,790 | 4,790 | 4,760 | 4,760 | 4,000 | 4,760 |
| 2007-12-12 | 4,760 | 4,790 | 4,760 | 4,790 | 3,000 | 4,790 |
| 2007-12-11 | 4,770 | 4,770 | 4,770 | 4,770 | 2,000 | 4,770 |
| 2007-12-10 | 4,760 | 4,760 | 4,760 | 4,760 | 2,000 | 4,760 |
| 2007-12-07 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2007-12-06 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2007-12-05 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2007-11-29 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2007-11-27 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2007-11-22 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 4,700 |
| 2007-11-21 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 4,720 |
| 2007-11-20 | 4,720 | 4,820 | 4,720 | 4,820 | 2,000 | 4,820 |
| 2007-11-19 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 | 4,740 |
| 2007-11-15 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 4,720 |
| 2007-11-14 | 4,710 | 4,820 | 4,710 | 4,820 | 2,000 | 4,820 |
| 2007-11-13 | 4,700 | 4,700 | 4,700 | 4,700 | 4,000 | 4,700 |
| 2007-11-12 | 4,730 | 4,730 | 4,730 | 4,730 | 2,000 | 4,730 |
| 2007-11-09 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2007-11-08 | 4,800 | 4,800 | 4,750 | 4,750 | 3,000 | 4,750 |
| 2007-11-06 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2007-11-05 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 4,840 |
| 2007-11-02 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2007-11-01 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2007-10-25 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2007-10-24 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 | 4,830 |
| 2007-10-23 | 4,730 | 4,740 | 4,730 | 4,740 | 2,000 | 4,740 |
| 2007-10-22 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2007-10-18 | 4,790 | 4,840 | 4,790 | 4,840 | 2,000 | 4,840 |
| 2007-10-17 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2007-10-16 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2007-10-10 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2007-10-09 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2007-10-04 | 4,730 | 4,730 | 4,730 | 4,730 | 2,000 | 4,730 |
| 2007-10-03 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2007-09-28 | 4,810 | 4,810 | 4,810 | 4,810 | 2,000 | 4,810 |
| 2007-09-27 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2007-09-26 | 4,780 | 4,800 | 4,780 | 4,800 | 2,000 | 4,800 |
| 2007-09-21 | 4,760 | 4,760 | 4,760 | 4,760 | 2,000 | 4,760 |
| 2007-09-19 | 4,800 | 4,800 | 4,790 | 4,790 | 2,000 | 4,790 |
| 2007-09-13 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 | 4,890 |
| 2007-09-11 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2007-09-10 | 4,880 | 4,890 | 4,880 | 4,890 | 2,000 | 4,890 |
| 2007-09-06 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2007-09-05 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2007-09-04 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 2007-08-31 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 4,840 |
| 2007-08-30 | 4,800 | 4,840 | 4,800 | 4,840 | 3,000 | 4,840 |
| 2007-08-29 | 4,800 | 4,800 | 4,750 | 4,750 | 2,000 | 4,750 |
| 2007-08-28 | 4,870 | 4,870 | 4,850 | 4,850 | 2,000 | 4,850 |
| 2007-08-27 | 5,000 | 5,000 | 4,900 | 4,900 | 6,000 | 4,900 |
| 2007-08-24 | 4,980 | 4,990 | 4,960 | 4,960 | 6,000 | 4,960 |
| 2007-08-23 | 4,970 | 4,980 | 4,970 | 4,980 | 2,000 | 4,980 |
| 2007-08-22 | 4,950 | 4,960 | 4,920 | 4,960 | 5,000 | 4,960 |
| 2007-08-21 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 4,950 |
| 2007-08-20 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 4,970 |
| 2007-08-17 | 4,920 | 4,960 | 4,920 | 4,960 | 3,000 | 4,960 |
| 2007-08-15 | 4,930 | 4,930 | 4,930 | 4,930 | 2,000 | 4,930 |
| 2007-08-13 | 4,990 | 4,990 | 4,980 | 4,980 | 4,000 | 4,980 |
| 2007-08-10 | 4,930 | 4,930 | 4,900 | 4,900 | 2,000 | 4,900 |
| 2007-08-09 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2007-08-08 | 4,940 | 4,950 | 4,940 | 4,950 | 2,000 | 4,950 |
| 2007-08-07 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2007-08-06 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2007-08-03 | 4,910 | 4,910 | 4,910 | 4,910 | 2,000 | 4,910 |
| 2007-08-02 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2007-08-01 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 4,900 |
| 2007-07-27 | 4,860 | 4,860 | 4,860 | 4,860 | 3,000 | 4,860 |
| 2007-07-26 | 4,900 | 4,900 | 4,870 | 4,870 | 2,000 | 4,870 |
| 2007-07-25 | 4,900 | 4,900 | 4,860 | 4,860 | 5,000 | 4,860 |
| 2007-07-24 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 | 4,870 |
| 2007-07-23 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 | 4,880 |
| 2007-07-20 | 4,870 | 4,870 | 4,870 | 4,870 | 3,000 | 4,870 |
| 2007-07-17 | 4,920 | 4,920 | 4,920 | 4,920 | 2,000 | 4,920 |
| 2007-07-13 | 4,860 | 4,910 | 4,860 | 4,910 | 2,000 | 4,910 |
| 2007-07-12 | 4,910 | 4,910 | 4,900 | 4,900 | 2,000 | 4,900 |
| 2007-07-11 | 4,850 | 4,900 | 4,850 | 4,900 | 7,000 | 4,900 |
| 2007-07-09 | 4,880 | 4,900 | 4,880 | 4,900 | 2,000 | 4,900 |
| 2007-07-05 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 | 4,890 |
| 2007-07-04 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2007-07-03 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 | 4,890 |
| 2007-07-02 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2007-06-29 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2007-06-28 | 4,870 | 4,870 | 4,840 | 4,870 | 7,000 | 4,870 |
| 2007-06-27 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2007-06-22 | 4,920 | 4,920 | 4,890 | 4,890 | 3,000 | 4,890 |
| 2007-06-19 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 4,920 |
| 2007-06-18 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 | 4,870 |
| 2007-06-15 | 4,920 | 4,920 | 4,920 | 4,920 | 2,000 | 4,920 |
| 2007-06-07 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 4,920 |
| 2007-06-06 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 4,920 |
| 2007-06-05 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 4,920 |
| 2007-06-04 | 4,860 | 4,920 | 4,850 | 4,920 | 6,000 | 4,920 |
| 2007-06-01 | 4,930 | 4,930 | 4,880 | 4,880 | 2,000 | 4,880 |
| 2007-05-31 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 4,930 |
| 2007-05-29 | 4,870 | 4,900 | 4,870 | 4,900 | 4,000 | 4,900 |
| 2007-05-28 | 4,890 | 4,920 | 4,870 | 4,870 | 3,000 | 4,870 |
| 2007-05-25 | 4,890 | 4,890 | 4,860 | 4,860 | 3,000 | 4,860 |
| 2007-05-24 | 4,930 | 4,930 | 4,920 | 4,920 | 2,000 | 4,920 |
| 2007-05-21 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2007-05-18 | 4,900 | 4,900 | 4,860 | 4,860 | 3,000 | 4,860 |
| 2007-05-15 | 4,880 | 4,880 | 4,860 | 4,860 | 2,000 | 4,860 |
| 2007-05-14 | 4,900 | 4,900 | 4,890 | 4,890 | 2,000 | 4,890 |
| 2007-05-11 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 | 4,890 |
| 2007-05-09 | 4,870 | 4,890 | 4,870 | 4,890 | 2,000 | 4,890 |
| 2007-05-08 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 | 4,850 |
| 2007-05-07 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2007-05-01 | 4,850 | 4,850 | 4,830 | 4,830 | 5,000 | 4,830 |
| 2007-04-27 | 4,890 | 4,890 | 4,840 | 4,840 | 2,000 | 4,840 |
| 2007-04-26 | 4,850 | 4,850 | 4,850 | 4,850 | 4,000 | 4,850 |
| 2007-04-24 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 | 4,890 |
| 2007-04-20 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 | 4,890 |
| 2007-04-18 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 | 4,890 |
| 2007-04-17 | 4,850 | 4,880 | 4,850 | 4,850 | 3,000 | 4,850 |
| 2007-04-16 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 | 4,870 |
| 2007-04-12 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2007-04-11 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2007-04-10 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2007-04-09 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2007-04-06 | 4,850 | 4,900 | 4,850 | 4,900 | 3,000 | 4,900 |
| 2007-04-03 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2007-04-02 | 4,900 | 4,900 | 4,850 | 4,850 | 2,000 | 4,850 |
| 2007-03-30 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2007-03-29 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,860 |
| 2007-03-28 | 4,940 | 4,940 | 4,890 | 4,890 | 3,000 | 4,890 |
| 2007-03-27 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 4,940 |
| 2007-03-22 | 4,900 | 4,940 | 4,900 | 4,940 | 4,000 | 4,940 |
| 2007-03-20 | 4,890 | 4,900 | 4,890 | 4,900 | 3,000 | 4,900 |
| 2007-03-19 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 4,840 |
| 2007-03-16 | 4,840 | 4,840 | 4,830 | 4,830 | 2,000 | 4,830 |
| 2007-03-15 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2007-03-14 | 4,830 | 4,850 | 4,830 | 4,850 | 2,000 | 4,850 |
| 2007-03-13 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2007-03-12 | 4,900 | 4,980 | 4,900 | 4,980 | 3,000 | 4,980 |
| 2007-03-09 | 4,850 | 4,900 | 4,850 | 4,900 | 3,000 | 4,900 |
| 2007-03-08 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 | 4,830 |
| 2007-03-06 | 4,820 | 4,840 | 4,820 | 4,820 | 3,000 | 4,820 |
| 2007-03-05 | 4,850 | 4,850 | 4,830 | 4,830 | 3,000 | 4,830 |
| 2007-03-02 | 4,830 | 4,840 | 4,830 | 4,840 | 3,000 | 4,840 |
| 2007-03-01 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2007-02-28 | 4,850 | 4,850 | 4,840 | 4,840 | 7,000 | 4,840 |
| 2007-02-27 | 4,850 | 4,860 | 4,850 | 4,860 | 3,000 | 4,860 |
| 2007-02-26 | 4,860 | 4,900 | 4,850 | 4,860 | 5,000 | 4,860 |
| 2007-02-23 | 4,990 | 4,990 | 4,850 | 4,850 | 9,000 | 4,850 |
| 2007-02-22 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 5,000 |
| 2007-02-21 | 4,990 | 4,990 | 4,950 | 4,950 | 3,000 | 4,950 |
| 2007-02-20 | 4,960 | 4,980 | 4,960 | 4,980 | 4,000 | 4,980 |
| 2007-02-19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2007-02-16 | 4,960 | 4,990 | 4,960 | 4,990 | 4,000 | 4,990 |
| 2007-02-15 | 4,930 | 4,970 | 4,930 | 4,970 | 7,000 | 4,970 |
| 2007-02-14 | 4,920 | 4,930 | 4,920 | 4,930 | 2,000 | 4,930 |
| 2007-02-13 | 4,920 | 4,920 | 4,920 | 4,920 | 2,000 | 4,920 |
| 2007-02-09 | 4,920 | 4,920 | 4,910 | 4,920 | 3,000 | 4,920 |
| 2007-02-08 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 4,900 |
| 2007-02-07 | 4,870 | 4,890 | 4,850 | 4,890 | 5,000 | 4,890 |
| 2007-02-06 | 4,860 | 4,860 | 4,860 | 4,860 | 2,000 | 4,860 |
| 2007-02-05 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2007-02-02 | 4,850 | 4,870 | 4,850 | 4,850 | 4,000 | 4,850 |
| 2007-02-01 | 4,850 | 4,870 | 4,850 | 4,850 | 6,000 | 4,850 |
| 2007-01-31 | 4,850 | 4,910 | 4,850 | 4,850 | 8,000 | 4,850 |
| 2007-01-30 | 4,860 | 4,860 | 4,840 | 4,840 | 8,000 | 4,840 |
| 2007-01-29 | 4,890 | 4,890 | 4,860 | 4,860 | 7,000 | 4,860 |
| 2007-01-26 | 4,910 | 4,910 | 4,890 | 4,890 | 6,000 | 4,890 |
| 2007-01-25 | 4,960 | 4,960 | 4,930 | 4,930 | 2,000 | 4,930 |
| 2007-01-24 | 4,960 | 4,990 | 4,930 | 4,930 | 7,000 | 4,930 |
| 2007-01-23 | 5,000 | 5,000 | 4,910 | 4,910 | 9,000 | 4,910 |
| 2007-01-22 | 4,980 | 4,980 | 4,950 | 4,950 | 7,000 | 4,950 |
| 2007-01-18 | 4,960 | 5,000 | 4,960 | 5,000 | 2,000 | 5,000 |
| 2007-01-17 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 4,970 |
| 2007-01-16 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2007-01-15 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2007-01-12 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 | 4,980 |
| 2007-01-11 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2007-01-10 | 4,980 | 5,000 | 4,980 | 5,000 | 2,000 | 5,000 |
| 2007-01-09 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2007-01-05 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 | 4,990 |
分割・併合履歴 ： なし
