9661 (株)歌舞伎座 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-17 | 3,620 | 3,620 | 3,610 | 3,610 | 2,000 | 3,610 |
| 2009-12-15 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 | 3,620 |
| 2009-12-11 | 3,630 | 3,630 | 3,560 | 3,560 | 3,000 | 3,560 |
| 2009-12-10 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 3,610 |
| 2009-12-09 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 3,860 |
| 2009-12-08 | 3,860 | 3,860 | 3,860 | 3,860 | 2,000 | 3,860 |
| 2009-12-07 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 3,840 |
| 2009-12-04 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 3,840 |
| 2009-12-03 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2009-12-02 | 3,840 | 3,850 | 3,840 | 3,850 | 2,000 | 3,850 |
| 2009-12-01 | 3,900 | 3,900 | 3,850 | 3,850 | 4,000 | 3,850 |
| 2009-11-30 | 3,490 | 3,950 | 3,490 | 3,950 | 13,000 | 3,950 |
| 2009-11-27 | 3,500 | 3,500 | 3,450 | 3,450 | 4,000 | 3,450 |
| 2009-11-26 | 3,420 | 3,420 | 3,410 | 3,410 | 2,000 | 3,410 |
| 2009-11-20 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 2009-11-19 | 3,590 | 3,590 | 3,450 | 3,450 | 2,000 | 3,450 |
| 2009-11-18 | 3,600 | 3,600 | 3,590 | 3,590 | 5,000 | 3,590 |
| 2009-11-12 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 3,640 |
| 2009-11-11 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2009-11-10 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2009-11-09 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 3,640 |
| 2009-11-05 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2009-11-04 | 3,680 | 3,690 | 3,650 | 3,650 | 3,000 | 3,650 |
| 2009-10-29 | 3,630 | 3,690 | 3,630 | 3,690 | 5,000 | 3,690 |
| 2009-10-28 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2009-10-27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2009-10-23 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 2009-10-22 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2009-10-19 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 3,690 |
| 2009-10-16 | 3,690 | 3,690 | 3,640 | 3,640 | 2,000 | 3,640 |
| 2009-10-13 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 | 3,620 |
| 2009-10-09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2009-10-08 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 3,690 |
| 2009-10-06 | 3,740 | 3,740 | 3,700 | 3,700 | 5,000 | 3,700 |
| 2009-10-05 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,700 |
| 2009-10-02 | 3,740 | 3,740 | 3,700 | 3,700 | 5,000 | 3,700 |
| 2009-10-01 | 3,740 | 3,740 | 3,730 | 3,730 | 2,000 | 3,730 |
| 2009-09-30 | 3,730 | 3,760 | 3,730 | 3,760 | 2,000 | 3,760 |
| 2009-09-25 | 3,710 | 3,750 | 3,710 | 3,750 | 5,000 | 3,750 |
| 2009-09-24 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 3,750 |
| 2009-09-18 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,880 |
| 2009-09-15 | 3,820 | 3,920 | 3,820 | 3,920 | 2,000 | 3,920 |
| 2009-09-14 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 3,770 |
| 2009-09-11 | 3,810 | 3,820 | 3,810 | 3,820 | 2,000 | 3,820 |
| 2009-09-10 | 3,800 | 3,800 | 3,750 | 3,800 | 4,000 | 3,800 |
| 2009-09-09 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2009-09-07 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 2009-09-04 | 3,780 | 3,790 | 3,780 | 3,780 | 3,000 | 3,780 |
| 2009-09-03 | 3,760 | 3,780 | 3,760 | 3,780 | 4,000 | 3,780 |
| 2009-09-02 | 3,830 | 3,830 | 3,730 | 3,780 | 4,000 | 3,780 |
| 2009-09-01 | 3,800 | 3,840 | 3,800 | 3,840 | 2,000 | 3,840 |
| 2009-08-31 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2009-08-28 | 3,820 | 3,820 | 3,760 | 3,790 | 4,000 | 3,790 |
| 2009-08-27 | 3,740 | 3,780 | 3,740 | 3,780 | 3,000 | 3,780 |
| 2009-08-26 | 3,740 | 3,750 | 3,700 | 3,720 | 6,000 | 3,720 |
| 2009-08-25 | 3,950 | 3,950 | 3,910 | 3,910 | 5,000 | 3,910 |
| 2009-08-24 | 3,940 | 3,950 | 3,920 | 3,950 | 4,000 | 3,950 |
| 2009-08-21 | 3,950 | 3,990 | 3,920 | 3,920 | 6,000 | 3,920 |
| 2009-08-20 | 3,950 | 3,970 | 3,950 | 3,970 | 3,000 | 3,970 |
| 2009-08-19 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2009-08-18 | 3,930 | 3,950 | 3,930 | 3,950 | 3,000 | 3,950 |
| 2009-08-17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2009-08-13 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2009-08-12 | 3,930 | 3,930 | 3,910 | 3,930 | 3,000 | 3,930 |
| 2009-08-11 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2009-08-10 | 3,930 | 3,930 | 3,930 | 3,930 | 3,000 | 3,930 |
| 2009-08-05 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2009-08-04 | 3,940 | 3,950 | 3,940 | 3,950 | 2,000 | 3,950 |
| 2009-08-03 | 3,940 | 3,940 | 3,920 | 3,930 | 4,000 | 3,930 |
| 2009-07-31 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2009-07-30 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 3,940 |
| 2009-07-29 | 3,930 | 3,950 | 3,930 | 3,950 | 6,000 | 3,950 |
| 2009-07-28 | 3,940 | 3,940 | 3,930 | 3,930 | 2,000 | 3,930 |
| 2009-07-27 | 3,950 | 3,990 | 3,940 | 3,940 | 4,000 | 3,940 |
| 2009-07-24 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2009-07-23 | 3,940 | 3,940 | 3,920 | 3,920 | 3,000 | 3,920 |
| 2009-07-21 | 3,950 | 3,960 | 3,940 | 3,940 | 3,000 | 3,940 |
| 2009-07-17 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2009-07-15 | 3,920 | 3,920 | 3,910 | 3,910 | 2,000 | 3,910 |
| 2009-07-10 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 3,930 |
| 2009-07-09 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 3,920 |
| 2009-07-08 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2009-07-07 | 3,940 | 3,940 | 3,920 | 3,920 | 2,000 | 3,920 |
| 2009-07-06 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2009-07-03 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2009-07-02 | 3,930 | 3,940 | 3,930 | 3,940 | 2,000 | 3,940 |
| 2009-06-30 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2009-06-24 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2009-06-22 | 3,940 | 3,950 | 3,940 | 3,950 | 3,000 | 3,950 |
| 2009-06-18 | 3,900 | 3,920 | 3,900 | 3,920 | 2,000 | 3,920 |
| 2009-06-17 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2009-06-16 | 3,930 | 3,930 | 3,930 | 3,930 | 3,000 | 3,930 |
| 2009-06-15 | 3,930 | 3,960 | 3,930 | 3,960 | 2,000 | 3,960 |
| 2009-06-12 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2009-06-11 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2009-06-10 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2009-06-09 | 3,950 | 3,950 | 3,940 | 3,940 | 3,000 | 3,940 |
| 2009-06-08 | 3,950 | 3,950 | 3,930 | 3,930 | 2,000 | 3,930 |
| 2009-06-05 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 3,940 |
| 2009-06-04 | 3,910 | 3,930 | 3,910 | 3,930 | 2,000 | 3,930 |
| 2009-06-03 | 3,910 | 3,910 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2009-06-02 | 3,940 | 3,940 | 3,910 | 3,910 | 4,000 | 3,910 |
| 2009-06-01 | 3,900 | 3,940 | 3,900 | 3,940 | 5,000 | 3,940 |
| 2009-05-29 | 3,950 | 3,950 | 3,930 | 3,930 | 4,000 | 3,930 |
| 2009-05-28 | 3,950 | 3,990 | 3,950 | 3,990 | 2,000 | 3,990 |
| 2009-05-26 | 3,960 | 4,000 | 3,960 | 4,000 | 3,000 | 4,000 |
| 2009-05-22 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2009-05-21 | 3,930 | 3,930 | 3,920 | 3,920 | 2,000 | 3,920 |
| 2009-05-20 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 3,920 |
| 2009-05-19 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2009-05-13 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2009-05-11 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2009-05-08 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2009-05-07 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2009-05-01 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2009-04-30 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2009-04-28 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2009-04-22 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2009-04-21 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2009-04-20 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2009-04-16 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2009-04-15 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2009-04-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2009-04-08 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2009-04-06 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2009-04-03 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2009-04-02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2009-04-01 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 2009-03-30 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2009-03-27 | 3,960 | 3,970 | 3,960 | 3,970 | 3,000 | 3,970 |
| 2009-03-26 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 3,920 |
| 2009-03-25 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 2009-03-24 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2009-03-23 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2009-03-19 | 3,900 | 3,900 | 3,850 | 3,850 | 3,000 | 3,850 |
| 2009-03-17 | 3,920 | 3,920 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2009-03-16 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2009-03-12 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2009-03-11 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2009-03-10 | 3,900 | 4,000 | 3,900 | 4,000 | 3,000 | 4,000 |
| 2009-03-09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2009-03-05 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2009-03-04 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2009-03-03 | 3,990 | 4,000 | 3,990 | 4,000 | 2,000 | 4,000 |
| 2009-03-02 | 3,900 | 3,900 | 3,850 | 3,850 | 3,000 | 3,850 |
| 2009-02-27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2009-02-25 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2009-02-24 | 4,040 | 4,050 | 4,010 | 4,050 | 4,000 | 4,050 |
| 2009-02-23 | 4,100 | 4,150 | 4,050 | 4,050 | 3,000 | 4,050 |
| 2009-02-20 | 4,120 | 4,120 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2009-02-19 | 4,020 | 4,070 | 4,020 | 4,070 | 4,000 | 4,070 |
| 2009-02-18 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2009-02-17 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2009-02-16 | 4,050 | 4,100 | 4,050 | 4,100 | 2,000 | 4,100 |
| 2009-02-13 | 4,080 | 4,100 | 4,050 | 4,050 | 4,000 | 4,050 |
| 2009-02-12 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 | 4,010 |
| 2009-02-10 | 4,080 | 4,080 | 4,080 | 4,080 | 2,000 | 4,080 |
| 2009-02-09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2009-02-06 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 | 4,110 |
| 2009-02-05 | 4,110 | 4,160 | 4,110 | 4,160 | 2,000 | 4,160 |
| 2009-02-04 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 2009-02-03 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 4,050 |
| 2009-02-02 | 4,070 | 4,070 | 4,030 | 4,030 | 3,000 | 4,030 |
| 2009-01-28 | 4,150 | 4,150 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2009-01-27 | 4,080 | 4,100 | 4,080 | 4,100 | 2,000 | 4,100 |
| 2009-01-26 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2009-01-23 | 4,010 | 4,030 | 4,010 | 4,030 | 2,000 | 4,030 |
| 2009-01-20 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 | 4,110 |
| 2009-01-19 | 4,150 | 4,150 | 4,110 | 4,110 | 2,000 | 4,110 |
| 2009-01-14 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 4,170 |
| 2009-01-13 | 4,100 | 4,100 | 4,070 | 4,070 | 3,000 | 4,070 |
| 2009-01-09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2009-01-08 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2009-01-07 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2009-01-06 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2009-01-05 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
分割・併合履歴 ： なし
