9661 (株)歌舞伎座 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 3,390 | 3,490 | 3,375 | 3,490 | 8,000 | 3,490 |
| 2010-12-29 | 3,425 | 3,430 | 3,425 | 3,425 | 3,000 | 3,425 |
| 2010-12-28 | 3,385 | 3,440 | 3,365 | 3,390 | 11,000 | 3,390 |
| 2010-12-27 | 3,390 | 3,430 | 3,330 | 3,330 | 24,000 | 3,330 |
| 2010-12-24 | 3,435 | 3,435 | 3,390 | 3,390 | 10,000 | 3,390 |
| 2010-12-22 | 3,400 | 3,420 | 3,400 | 3,405 | 10,000 | 3,405 |
| 2010-12-21 | 3,420 | 3,425 | 3,395 | 3,395 | 11,000 | 3,395 |
| 2010-12-20 | 3,440 | 3,440 | 3,405 | 3,420 | 8,000 | 3,420 |
| 2010-12-17 | 3,420 | 3,450 | 3,420 | 3,420 | 4,000 | 3,420 |
| 2010-12-16 | 3,450 | 3,455 | 3,415 | 3,420 | 12,000 | 3,420 |
| 2010-12-15 | 3,455 | 3,500 | 3,455 | 3,460 | 6,000 | 3,460 |
| 2010-12-14 | 3,485 | 3,500 | 3,455 | 3,455 | 5,000 | 3,455 |
| 2010-12-13 | 3,395 | 3,520 | 3,395 | 3,520 | 3,000 | 3,520 |
| 2010-12-10 | 3,365 | 3,535 | 3,360 | 3,535 | 19,000 | 3,535 |
| 2010-12-09 | 3,350 | 3,425 | 3,350 | 3,385 | 12,000 | 3,385 |
| 2010-12-08 | 3,350 | 3,400 | 3,350 | 3,350 | 10,000 | 3,350 |
| 2010-12-07 | 3,410 | 3,415 | 3,355 | 3,355 | 9,000 | 3,355 |
| 2010-12-06 | 3,445 | 3,445 | 3,410 | 3,410 | 5,000 | 3,410 |
| 2010-12-03 | 3,485 | 3,485 | 3,465 | 3,465 | 4,000 | 3,465 |
| 2010-12-02 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2010-12-01 | 3,480 | 3,490 | 3,460 | 3,460 | 8,000 | 3,460 |
| 2010-11-26 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 | 3,480 |
| 2010-11-25 | 3,480 | 3,480 | 3,460 | 3,460 | 2,000 | 3,460 |
| 2010-11-24 | 3,500 | 3,500 | 3,470 | 3,470 | 10,000 | 3,470 |
| 2010-11-22 | 3,530 | 3,530 | 3,510 | 3,510 | 2,000 | 3,510 |
| 2010-11-18 | 3,520 | 3,520 | 3,515 | 3,515 | 2,000 | 3,515 |
| 2010-11-17 | 3,505 | 3,505 | 3,490 | 3,490 | 6,000 | 3,490 |
| 2010-11-16 | 3,500 | 3,530 | 3,500 | 3,505 | 3,000 | 3,505 |
| 2010-11-15 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2010-11-12 | 3,535 | 3,535 | 3,490 | 3,490 | 3,000 | 3,490 |
| 2010-11-11 | 3,510 | 3,550 | 3,485 | 3,485 | 6,000 | 3,485 |
| 2010-11-10 | 3,515 | 3,515 | 3,510 | 3,510 | 4,000 | 3,510 |
| 2010-11-05 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 3,520 |
| 2010-11-04 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 3,520 |
| 2010-11-02 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 3,520 |
| 2010-10-29 | 3,555 | 3,555 | 3,520 | 3,520 | 4,000 | 3,520 |
| 2010-10-28 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 3,530 |
| 2010-10-25 | 3,555 | 3,555 | 3,555 | 3,555 | 2,000 | 3,555 |
| 2010-10-22 | 3,550 | 3,550 | 3,540 | 3,540 | 2,000 | 3,540 |
| 2010-10-18 | 3,500 | 3,550 | 3,500 | 3,550 | 3,000 | 3,550 |
| 2010-10-13 | 3,545 | 3,545 | 3,540 | 3,540 | 3,000 | 3,540 |
| 2010-10-12 | 3,615 | 3,615 | 3,550 | 3,550 | 3,000 | 3,550 |
| 2010-10-08 | 3,545 | 3,545 | 3,545 | 3,545 | 1,000 | 3,545 |
| 2010-10-07 | 3,545 | 3,545 | 3,545 | 3,545 | 1,000 | 3,545 |
| 2010-10-06 | 3,575 | 3,575 | 3,545 | 3,545 | 2,000 | 3,545 |
| 2010-10-05 | 3,550 | 3,570 | 3,545 | 3,555 | 5,000 | 3,555 |
| 2010-10-04 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 3,570 |
| 2010-09-30 | 3,540 | 3,550 | 3,540 | 3,550 | 2,000 | 3,550 |
| 2010-09-29 | 3,555 | 3,580 | 3,545 | 3,545 | 5,000 | 3,545 |
| 2010-09-28 | 3,560 | 3,585 | 3,560 | 3,585 | 2,000 | 3,585 |
| 2010-09-27 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 3,570 |
| 2010-09-24 | 3,575 | 3,575 | 3,570 | 3,570 | 3,000 | 3,570 |
| 2010-09-22 | 3,560 | 3,595 | 3,560 | 3,595 | 3,000 | 3,595 |
| 2010-09-17 | 3,580 | 3,580 | 3,580 | 3,580 | 3,000 | 3,580 |
| 2010-09-16 | 3,595 | 3,595 | 3,595 | 3,595 | 1,000 | 3,595 |
| 2010-09-15 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2010-09-14 | 3,630 | 3,630 | 3,605 | 3,605 | 2,000 | 3,605 |
| 2010-09-13 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 2010-09-10 | 3,605 | 3,625 | 3,605 | 3,625 | 3,000 | 3,625 |
| 2010-09-07 | 3,650 | 3,650 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2010-09-06 | 3,695 | 3,695 | 3,680 | 3,680 | 2,000 | 3,680 |
| 2010-09-03 | 3,610 | 3,610 | 3,595 | 3,595 | 3,000 | 3,595 |
| 2010-09-02 | 3,610 | 3,610 | 3,610 | 3,610 | 2,000 | 3,610 |
| 2010-09-01 | 3,525 | 3,595 | 3,525 | 3,595 | 6,000 | 3,595 |
| 2010-08-31 | 3,540 | 3,560 | 3,525 | 3,525 | 5,000 | 3,525 |
| 2010-08-30 | 3,625 | 3,625 | 3,560 | 3,560 | 3,000 | 3,560 |
| 2010-08-27 | 3,510 | 3,630 | 3,500 | 3,630 | 11,000 | 3,630 |
| 2010-08-26 | 3,605 | 3,650 | 3,605 | 3,650 | 2,000 | 3,650 |
| 2010-08-25 | 3,685 | 3,685 | 3,580 | 3,605 | 5,000 | 3,605 |
| 2010-08-24 | 3,675 | 3,675 | 3,675 | 3,675 | 1,000 | 3,675 |
| 2010-08-23 | 3,630 | 3,700 | 3,605 | 3,700 | 6,000 | 3,700 |
| 2010-08-20 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 3,630 |
| 2010-08-19 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2010-08-18 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2010-08-17 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2010-08-13 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 3,540 |
| 2010-08-12 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 3,540 |
| 2010-08-11 | 3,535 | 3,640 | 3,535 | 3,560 | 6,000 | 3,560 |
| 2010-08-10 | 3,545 | 3,545 | 3,545 | 3,545 | 2,000 | 3,545 |
| 2010-08-09 | 3,555 | 3,555 | 3,555 | 3,555 | 1,000 | 3,555 |
| 2010-08-06 | 3,555 | 3,555 | 3,555 | 3,555 | 1,000 | 3,555 |
| 2010-08-05 | 3,560 | 3,630 | 3,560 | 3,570 | 19,000 | 3,570 |
| 2010-08-04 | 3,600 | 3,600 | 3,560 | 3,560 | 3,000 | 3,560 |
| 2010-08-03 | 3,645 | 3,645 | 3,555 | 3,610 | 4,000 | 3,610 |
| 2010-08-02 | 3,645 | 3,645 | 3,645 | 3,645 | 1,000 | 3,645 |
| 2010-07-28 | 3,545 | 3,600 | 3,545 | 3,600 | 4,000 | 3,600 |
| 2010-07-26 | 3,575 | 3,575 | 3,545 | 3,545 | 4,000 | 3,545 |
| 2010-07-23 | 3,590 | 3,590 | 3,575 | 3,575 | 4,000 | 3,575 |
| 2010-07-22 | 3,630 | 3,630 | 3,590 | 3,590 | 2,000 | 3,590 |
| 2010-07-20 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 | 3,560 |
| 2010-07-16 | 3,535 | 3,600 | 3,535 | 3,600 | 2,000 | 3,600 |
| 2010-07-15 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 3,560 |
| 2010-07-14 | 3,550 | 3,550 | 3,530 | 3,530 | 3,000 | 3,530 |
| 2010-07-13 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 3,520 |
| 2010-07-12 | 3,535 | 3,535 | 3,530 | 3,530 | 2,000 | 3,530 |
| 2010-07-09 | 3,550 | 3,550 | 3,545 | 3,545 | 3,000 | 3,545 |
| 2010-07-08 | 3,600 | 3,600 | 3,550 | 3,550 | 4,000 | 3,550 |
| 2010-07-07 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 | 3,605 |
| 2010-07-05 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 2010-07-02 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 2010-07-01 | 3,550 | 3,575 | 3,550 | 3,575 | 4,000 | 3,575 |
| 2010-06-30 | 3,560 | 3,560 | 3,555 | 3,560 | 4,000 | 3,560 |
| 2010-06-29 | 3,560 | 3,570 | 3,560 | 3,570 | 2,000 | 3,570 |
| 2010-06-25 | 3,560 | 3,560 | 3,555 | 3,555 | 2,000 | 3,555 |
| 2010-06-24 | 3,545 | 3,550 | 3,545 | 3,550 | 2,000 | 3,550 |
| 2010-06-23 | 3,580 | 3,580 | 3,540 | 3,545 | 4,000 | 3,545 |
| 2010-06-22 | 3,625 | 3,625 | 3,585 | 3,585 | 2,000 | 3,585 |
| 2010-06-18 | 3,620 | 3,620 | 3,585 | 3,585 | 3,000 | 3,585 |
| 2010-06-17 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2010-06-16 | 3,645 | 3,645 | 3,645 | 3,645 | 1,000 | 3,645 |
| 2010-06-15 | 3,600 | 3,600 | 3,565 | 3,565 | 2,000 | 3,565 |
| 2010-06-14 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2010-06-11 | 3,535 | 3,535 | 3,535 | 3,535 | 1,000 | 3,535 |
| 2010-06-10 | 3,595 | 3,595 | 3,530 | 3,530 | 3,000 | 3,530 |
| 2010-06-08 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2010-06-07 | 3,510 | 3,530 | 3,510 | 3,530 | 2,000 | 3,530 |
| 2010-06-04 | 3,540 | 3,585 | 3,515 | 3,515 | 3,000 | 3,515 |
| 2010-06-03 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 3,510 |
| 2010-06-02 | 3,560 | 3,560 | 3,510 | 3,510 | 2,000 | 3,510 |
| 2010-06-01 | 3,550 | 3,550 | 3,510 | 3,510 | 3,000 | 3,510 |
| 2010-05-27 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 2010-05-26 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 2010-05-21 | 3,545 | 3,600 | 3,545 | 3,600 | 3,000 | 3,600 |
| 2010-05-20 | 3,535 | 3,535 | 3,500 | 3,500 | 5,000 | 3,500 |
| 2010-05-19 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 3,580 |
| 2010-05-18 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2010-05-17 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2010-05-14 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2010-05-13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2010-05-12 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2010-05-10 | 3,565 | 3,565 | 3,565 | 3,565 | 1,000 | 3,565 |
| 2010-05-07 | 3,635 | 3,635 | 3,565 | 3,565 | 2,000 | 3,565 |
| 2010-05-06 | 3,605 | 3,605 | 3,575 | 3,575 | 2,000 | 3,575 |
| 2010-04-30 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 | 3,605 |
| 2010-04-28 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 2010-04-23 | 3,585 | 3,625 | 3,550 | 3,550 | 6,000 | 3,550 |
| 2010-04-22 | 3,575 | 3,575 | 3,575 | 3,575 | 1,000 | 3,575 |
| 2010-04-21 | 3,575 | 3,575 | 3,575 | 3,575 | 1,000 | 3,575 |
| 2010-04-20 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 3,580 |
| 2010-04-19 | 3,625 | 3,625 | 3,625 | 3,625 | 1,000 | 3,625 |
| 2010-04-16 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2010-04-15 | 3,615 | 3,615 | 3,575 | 3,575 | 5,000 | 3,575 |
| 2010-04-14 | 3,570 | 3,580 | 3,570 | 3,580 | 4,000 | 3,580 |
| 2010-04-13 | 3,585 | 3,585 | 3,585 | 3,585 | 1,000 | 3,585 |
| 2010-04-12 | 3,595 | 3,630 | 3,595 | 3,630 | 3,000 | 3,630 |
| 2010-04-09 | 3,600 | 3,630 | 3,600 | 3,630 | 3,000 | 3,630 |
| 2010-04-06 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2010-04-05 | 3,585 | 3,590 | 3,585 | 3,585 | 3,000 | 3,585 |
| 2010-04-02 | 3,605 | 3,605 | 3,585 | 3,585 | 4,000 | 3,585 |
| 2010-03-31 | 3,575 | 3,575 | 3,575 | 3,575 | 1,000 | 3,575 |
| 2010-03-29 | 3,570 | 3,570 | 3,570 | 3,570 | 3,000 | 3,570 |
| 2010-03-26 | 3,585 | 3,585 | 3,585 | 3,585 | 1,000 | 3,585 |
| 2010-03-25 | 3,725 | 3,725 | 3,725 | 3,725 | 1,000 | 3,725 |
| 2010-03-24 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2010-03-23 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2010-03-19 | 3,620 | 3,620 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2010-03-16 | 3,605 | 3,605 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2010-03-10 | 3,635 | 3,635 | 3,635 | 3,635 | 1,000 | 3,635 |
| 2010-03-09 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 3,610 |
| 2010-03-08 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2010-03-05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2010-03-04 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2010-03-02 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 3,720 |
| 2010-03-01 | 3,565 | 3,650 | 3,565 | 3,650 | 3,000 | 3,650 |
| 2010-02-26 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 | 3,560 |
| 2010-02-25 | 3,775 | 3,775 | 3,570 | 3,570 | 2,000 | 3,570 |
| 2010-02-24 | 3,700 | 3,700 | 3,565 | 3,565 | 2,000 | 3,565 |
| 2010-02-23 | 3,900 | 3,900 | 3,710 | 3,840 | 4,000 | 3,840 |
| 2010-02-22 | 3,900 | 3,920 | 3,900 | 3,900 | 3,000 | 3,900 |
| 2010-02-19 | 3,880 | 3,900 | 3,880 | 3,900 | 2,000 | 3,900 |
| 2010-02-18 | 3,795 | 3,850 | 3,795 | 3,850 | 3,000 | 3,850 |
| 2010-02-17 | 3,715 | 3,730 | 3,700 | 3,730 | 3,000 | 3,730 |
| 2010-02-16 | 3,695 | 3,695 | 3,695 | 3,695 | 1,000 | 3,695 |
| 2010-02-15 | 3,660 | 3,660 | 3,625 | 3,625 | 7,000 | 3,625 |
| 2010-02-12 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 3,720 |
| 2010-02-09 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2010-02-08 | 3,640 | 3,720 | 3,640 | 3,720 | 4,000 | 3,720 |
| 2010-02-04 | 3,640 | 3,665 | 3,635 | 3,635 | 4,000 | 3,635 |
| 2010-02-03 | 3,615 | 3,680 | 3,615 | 3,615 | 6,000 | 3,615 |
| 2010-02-02 | 3,685 | 3,685 | 3,615 | 3,615 | 3,000 | 3,615 |
| 2010-01-28 | 3,615 | 3,630 | 3,615 | 3,630 | 2,000 | 3,630 |
| 2010-01-26 | 3,660 | 3,665 | 3,650 | 3,650 | 3,000 | 3,650 |
| 2010-01-25 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 2010-01-22 | 3,710 | 3,710 | 3,600 | 3,600 | 5,000 | 3,600 |
| 2010-01-21 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2010-01-20 | 3,635 | 3,635 | 3,635 | 3,635 | 2,000 | 3,635 |
| 2010-01-13 | 3,640 | 3,640 | 3,605 | 3,605 | 2,000 | 3,605 |
| 2010-01-12 | 3,625 | 3,625 | 3,605 | 3,605 | 3,000 | 3,605 |
| 2010-01-07 | 3,690 | 3,690 | 3,625 | 3,625 | 2,000 | 3,625 |
| 2010-01-06 | 3,630 | 3,640 | 3,630 | 3,640 | 2,000 | 3,640 |
| 2010-01-05 | 3,625 | 3,630 | 3,620 | 3,630 | 4,000 | 3,630 |
| 2010-01-04 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 | 3,600 |
分割・併合履歴 ： なし
