9661 (株)歌舞伎座 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 4,190 |
| 2008-12-29 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2008-12-24 | 4,080 | 4,100 | 4,080 | 4,100 | 2,000 | 4,100 |
| 2008-12-22 | 4,110 | 4,110 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2008-12-19 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2008-12-18 | 4,070 | 4,080 | 4,070 | 4,080 | 2,000 | 4,080 |
| 2008-12-16 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2008-12-15 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2008-12-11 | 4,020 | 4,120 | 4,020 | 4,100 | 3,000 | 4,100 |
| 2008-12-09 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2008-12-08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2008-12-05 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2008-12-04 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2008-12-03 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 2008-12-02 | 4,050 | 4,100 | 4,050 | 4,100 | 3,000 | 4,100 |
| 2008-12-01 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2008-11-28 | 4,290 | 4,300 | 4,290 | 4,300 | 2,000 | 4,300 |
| 2008-11-26 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2008-11-25 | 4,000 | 4,000 | 3,990 | 3,990 | 2,000 | 3,990 |
| 2008-11-21 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 | 4,110 |
| 2008-11-20 | 4,160 | 4,210 | 4,150 | 4,210 | 3,000 | 4,210 |
| 2008-11-19 | 4,220 | 4,220 | 4,200 | 4,200 | 3,000 | 4,200 |
| 2008-11-17 | 4,250 | 4,250 | 4,210 | 4,210 | 2,000 | 4,210 |
| 2008-11-14 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 4,220 |
| 2008-11-13 | 4,200 | 4,250 | 4,200 | 4,250 | 3,000 | 4,250 |
| 2008-11-12 | 4,320 | 4,320 | 4,200 | 4,290 | 11,000 | 4,290 |
| 2008-11-11 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 2008-11-10 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 2008-11-07 | 4,550 | 4,550 | 4,500 | 4,500 | 2,000 | 4,500 |
| 2008-11-05 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2008-10-31 | 4,410 | 4,410 | 4,400 | 4,400 | 2,000 | 4,400 |
| 2008-10-30 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2008-10-27 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2008-10-24 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2008-10-23 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2008-10-21 | 4,350 | 4,400 | 4,300 | 4,400 | 5,000 | 4,400 |
| 2008-10-17 | 4,450 | 4,450 | 4,300 | 4,300 | 3,000 | 4,300 |
| 2008-10-16 | 4,480 | 4,490 | 4,480 | 4,490 | 2,000 | 4,490 |
| 2008-10-14 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 2008-10-10 | 4,400 | 4,500 | 4,400 | 4,500 | 2,000 | 4,500 |
| 2008-10-09 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,500 |
| 2008-10-08 | 4,550 | 4,550 | 4,510 | 4,510 | 3,000 | 4,510 |
| 2008-10-07 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2008-10-03 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2008-10-02 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 | 4,740 |
| 2008-10-01 | 4,750 | 4,750 | 4,600 | 4,600 | 3,000 | 4,600 |
| 2008-09-29 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2008-09-25 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2008-09-18 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2008-09-17 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 2008-09-16 | 4,550 | 4,600 | 4,550 | 4,600 | 4,000 | 4,600 |
| 2008-09-12 | 4,630 | 4,630 | 4,630 | 4,630 | 1,000 | 4,630 |
| 2008-09-10 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 2008-09-09 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 | 4,620 |
| 2008-09-08 | 4,680 | 4,750 | 4,680 | 4,750 | 2,000 | 4,750 |
| 2008-09-05 | 4,680 | 4,690 | 4,670 | 4,690 | 6,000 | 4,690 |
| 2008-09-04 | 4,740 | 4,740 | 4,680 | 4,680 | 4,000 | 4,680 |
| 2008-09-03 | 4,700 | 4,730 | 4,690 | 4,690 | 3,000 | 4,690 |
| 2008-09-02 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 | 4,740 |
| 2008-09-01 | 4,690 | 4,690 | 4,690 | 4,690 | 4,000 | 4,690 |
| 2008-08-28 | 4,810 | 4,810 | 4,680 | 4,680 | 2,000 | 4,680 |
| 2008-08-27 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 | 4,730 |
| 2008-08-26 | 4,670 | 4,700 | 4,670 | 4,670 | 4,000 | 4,670 |
| 2008-08-25 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2008-08-22 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-08-21 | 4,830 | 4,840 | 4,750 | 4,800 | 11,000 | 4,800 |
| 2008-08-20 | 4,810 | 4,810 | 4,800 | 4,800 | 4,000 | 4,800 |
| 2008-08-18 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 4,780 |
| 2008-08-15 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 | 4,770 |
| 2008-08-14 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 2008-08-11 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2008-08-07 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2008-08-06 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2008-08-05 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2008-08-04 | 4,940 | 4,940 | 4,900 | 4,900 | 2,000 | 4,900 |
| 2008-08-01 | 4,830 | 4,900 | 4,830 | 4,900 | 2,000 | 4,900 |
| 2008-07-30 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 | 4,810 |
| 2008-07-28 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 | 4,810 |
| 2008-07-25 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 | 4,810 |
| 2008-07-24 | 4,800 | 4,800 | 4,760 | 4,760 | 2,000 | 4,760 |
| 2008-07-23 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2008-07-18 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2008-07-17 | 4,740 | 4,760 | 4,740 | 4,740 | 4,000 | 4,740 |
| 2008-07-16 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2008-07-14 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2008-07-11 | 4,760 | 4,760 | 4,760 | 4,760 | 2,000 | 4,760 |
| 2008-07-09 | 4,820 | 4,820 | 4,770 | 4,770 | 2,000 | 4,770 |
| 2008-07-08 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2008-07-07 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-07-04 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 | 4,810 |
| 2008-07-02 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 4,820 |
| 2008-06-30 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 4,780 |
| 2008-06-27 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 4,760 |
| 2008-06-26 | 4,830 | 4,830 | 4,770 | 4,770 | 4,000 | 4,770 |
| 2008-06-23 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-06-20 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 | 4,730 |
| 2008-06-19 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 | 4,770 |
| 2008-06-17 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 4,760 |
| 2008-06-16 | 4,760 | 4,770 | 4,760 | 4,770 | 2,000 | 4,770 |
| 2008-06-13 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 4,760 |
| 2008-06-12 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-06-11 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-06-03 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-05-29 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 4,840 |
| 2008-05-15 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2008-05-14 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 | 4,850 |
| 2008-05-12 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-05-09 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2008-05-07 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2008-05-02 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 4,940 |
| 2008-05-01 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 4,780 |
| 2008-04-24 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 4,760 |
| 2008-04-22 | 4,780 | 4,780 | 4,710 | 4,710 | 2,000 | 4,710 |
| 2008-04-21 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 4,780 |
| 2008-04-15 | 4,680 | 4,680 | 4,680 | 4,680 | 2,000 | 4,680 |
| 2008-04-14 | 4,680 | 4,680 | 4,680 | 4,680 | 1,000 | 4,680 |
| 2008-04-10 | 4,680 | 4,680 | 4,680 | 4,680 | 3,000 | 4,680 |
| 2008-04-09 | 4,760 | 4,760 | 4,710 | 4,710 | 2,000 | 4,710 |
| 2008-04-07 | 4,700 | 4,750 | 4,700 | 4,750 | 2,000 | 4,750 |
| 2008-04-04 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 | 4,730 |
| 2008-04-03 | 4,680 | 4,700 | 4,680 | 4,700 | 2,000 | 4,700 |
| 2008-03-31 | 4,680 | 4,680 | 4,680 | 4,680 | 1,000 | 4,680 |
| 2008-03-28 | 4,700 | 4,730 | 4,700 | 4,730 | 2,000 | 4,730 |
| 2008-03-27 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2008-03-25 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2008-03-24 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 4,780 |
| 2008-03-18 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 4,700 |
| 2008-03-17 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2008-03-13 | 4,710 | 4,710 | 4,700 | 4,700 | 4,000 | 4,700 |
| 2008-03-11 | 4,780 | 4,780 | 4,700 | 4,700 | 2,000 | 4,700 |
| 2008-03-06 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-03-04 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-02-29 | 4,720 | 4,720 | 4,720 | 4,720 | 3,000 | 4,720 |
| 2008-02-28 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2008-02-27 | 4,750 | 4,780 | 4,750 | 4,780 | 5,000 | 4,780 |
| 2008-02-26 | 4,800 | 4,800 | 4,670 | 4,670 | 3,000 | 4,670 |
| 2008-02-25 | 4,950 | 4,950 | 4,940 | 4,950 | 5,000 | 4,950 |
| 2008-02-22 | 4,930 | 4,940 | 4,900 | 4,940 | 4,000 | 4,940 |
| 2008-02-21 | 4,930 | 4,930 | 4,930 | 4,930 | 2,000 | 4,930 |
| 2008-02-20 | 4,930 | 4,930 | 4,930 | 4,930 | 2,000 | 4,930 |
| 2008-02-19 | 4,880 | 4,930 | 4,880 | 4,930 | 2,000 | 4,930 |
| 2008-02-18 | 4,900 | 4,940 | 4,900 | 4,940 | 5,000 | 4,940 |
| 2008-02-15 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 | 4,870 |
| 2008-02-14 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 | 4,870 |
| 2008-02-13 | 4,800 | 4,830 | 4,800 | 4,830 | 3,000 | 4,830 |
| 2008-02-12 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 4,840 |
| 2008-02-08 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 | 4,890 |
| 2008-02-07 | 4,840 | 4,870 | 4,840 | 4,870 | 3,000 | 4,870 |
| 2008-02-06 | 4,830 | 4,830 | 4,830 | 4,830 | 2,000 | 4,830 |
| 2008-02-04 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 4,800 |
| 2008-02-01 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 4,820 |
| 2008-01-31 | 4,760 | 4,810 | 4,760 | 4,810 | 2,000 | 4,810 |
| 2008-01-29 | 4,820 | 4,820 | 4,770 | 4,770 | 3,000 | 4,770 |
| 2008-01-28 | 4,820 | 4,830 | 4,740 | 4,830 | 3,000 | 4,830 |
| 2008-01-23 | 4,750 | 4,750 | 4,700 | 4,700 | 2,000 | 4,700 |
| 2008-01-22 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 4,720 |
| 2008-01-21 | 4,760 | 4,790 | 4,760 | 4,790 | 2,000 | 4,790 |
| 2008-01-17 | 4,720 | 4,720 | 4,710 | 4,710 | 4,000 | 4,710 |
| 2008-01-16 | 4,740 | 4,800 | 4,730 | 4,730 | 4,000 | 4,730 |
| 2008-01-10 | 4,800 | 4,820 | 4,800 | 4,820 | 2,000 | 4,820 |
| 2008-01-09 | 4,800 | 4,800 | 4,780 | 4,780 | 2,000 | 4,780 |
| 2008-01-08 | 4,760 | 4,760 | 4,730 | 4,730 | 4,000 | 4,730 |
| 2008-01-07 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 4,820 |
分割・併合履歴 ： なし
