9661 (株)歌舞伎座 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 2011-12-26 | 3,550 | 3,550 | 3,540 | 3,540 | 3,000 | 3,540 |
| 2011-12-21 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 | 3,620 |
| 2011-12-20 | 3,565 | 3,565 | 3,550 | 3,550 | 3,000 | 3,550 |
| 2011-12-16 | 3,565 | 3,565 | 3,565 | 3,565 | 1,000 | 3,565 |
| 2011-12-15 | 3,635 | 3,635 | 3,635 | 3,635 | 1,000 | 3,635 |
| 2011-12-14 | 3,570 | 3,570 | 3,570 | 3,570 | 2,000 | 3,570 |
| 2011-12-13 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 3,540 |
| 2011-12-12 | 3,515 | 3,515 | 3,515 | 3,515 | 1,000 | 3,515 |
| 2011-12-09 | 3,540 | 3,540 | 3,515 | 3,515 | 4,000 | 3,515 |
| 2011-12-08 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 3,540 |
| 2011-12-06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2011-12-02 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 3,610 |
| 2011-12-01 | 3,545 | 3,560 | 3,545 | 3,560 | 2,000 | 3,560 |
| 2011-11-30 | 3,550 | 3,600 | 3,530 | 3,600 | 4,000 | 3,600 |
| 2011-11-25 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 3,530 |
| 2011-11-24 | 3,530 | 3,530 | 3,510 | 3,510 | 3,000 | 3,510 |
| 2011-11-14 | 3,575 | 3,600 | 3,575 | 3,600 | 2,000 | 3,600 |
| 2011-11-11 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 | 3,530 |
| 2011-11-09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2011-11-08 | 3,485 | 3,505 | 3,485 | 3,505 | 3,000 | 3,505 |
| 2011-11-07 | 3,285 | 3,460 | 3,285 | 3,460 | 46,000 | 3,460 |
| 2011-11-04 | 3,630 | 3,630 | 3,610 | 3,630 | 5,000 | 3,630 |
| 2011-11-02 | 3,700 | 3,700 | 3,625 | 3,630 | 7,000 | 3,630 |
| 2011-11-01 | 3,630 | 3,645 | 3,630 | 3,645 | 2,000 | 3,645 |
| 2011-10-31 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,710 |
| 2011-10-28 | 3,715 | 3,715 | 3,715 | 3,715 | 1,000 | 3,715 |
| 2011-10-27 | 3,650 | 3,650 | 3,645 | 3,645 | 2,000 | 3,645 |
| 2011-10-24 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 3,720 |
| 2011-10-21 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2011-10-20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2011-10-19 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 3,560 |
| 2011-10-17 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2011-10-14 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2011-10-13 | 3,565 | 3,565 | 3,565 | 3,565 | 1,000 | 3,565 |
| 2011-10-12 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2011-10-11 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2011-10-06 | 3,610 | 3,615 | 3,600 | 3,600 | 5,000 | 3,600 |
| 2011-10-05 | 3,630 | 3,630 | 3,615 | 3,615 | 2,000 | 3,615 |
| 2011-10-04 | 3,645 | 3,645 | 3,645 | 3,645 | 2,000 | 3,645 |
| 2011-10-03 | 3,645 | 3,645 | 3,645 | 3,645 | 1,000 | 3,645 |
| 2011-09-30 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2011-09-29 | 3,630 | 3,630 | 3,600 | 3,600 | 7,000 | 3,600 |
| 2011-09-27 | 3,645 | 3,695 | 3,645 | 3,695 | 2,000 | 3,695 |
| 2011-09-26 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 2011-09-22 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 3,770 |
| 2011-09-21 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 2011-09-20 | 3,650 | 3,680 | 3,610 | 3,680 | 3,000 | 3,680 |
| 2011-09-16 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2011-09-15 | 3,635 | 3,635 | 3,635 | 3,635 | 1,000 | 3,635 |
| 2011-09-14 | 3,635 | 3,635 | 3,635 | 3,635 | 1,000 | 3,635 |
| 2011-09-13 | 3,625 | 3,625 | 3,625 | 3,625 | 2,000 | 3,625 |
| 2011-09-09 | 3,615 | 3,615 | 3,615 | 3,615 | 1,000 | 3,615 |
| 2011-09-08 | 3,570 | 3,615 | 3,570 | 3,615 | 2,000 | 3,615 |
| 2011-09-07 | 3,550 | 3,590 | 3,550 | 3,590 | 2,000 | 3,590 |
| 2011-09-06 | 3,560 | 3,565 | 3,550 | 3,550 | 3,000 | 3,550 |
| 2011-09-05 | 3,595 | 3,595 | 3,595 | 3,595 | 1,000 | 3,595 |
| 2011-09-02 | 3,640 | 3,660 | 3,605 | 3,605 | 5,000 | 3,605 |
| 2011-09-01 | 3,580 | 3,645 | 3,575 | 3,580 | 6,000 | 3,580 |
| 2011-08-30 | 3,565 | 3,565 | 3,565 | 3,565 | 1,000 | 3,565 |
| 2011-08-29 | 3,550 | 3,635 | 3,500 | 3,635 | 10,000 | 3,635 |
| 2011-08-26 | 3,720 | 3,720 | 3,600 | 3,600 | 10,000 | 3,600 |
| 2011-08-25 | 3,800 | 3,800 | 3,725 | 3,725 | 5,000 | 3,725 |
| 2011-08-22 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2011-08-19 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 3,810 |
| 2011-08-10 | 3,670 | 3,740 | 3,670 | 3,740 | 2,000 | 3,740 |
| 2011-08-09 | 3,605 | 3,605 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2011-08-08 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2011-08-05 | 3,750 | 3,760 | 3,700 | 3,700 | 4,000 | 3,700 |
| 2011-08-03 | 3,780 | 3,780 | 3,770 | 3,770 | 2,000 | 3,770 |
| 2011-08-02 | 3,795 | 3,795 | 3,780 | 3,780 | 2,000 | 3,780 |
| 2011-08-01 | 3,760 | 3,820 | 3,760 | 3,790 | 6,000 | 3,790 |
| 2011-07-29 | 3,825 | 3,825 | 3,775 | 3,790 | 6,000 | 3,790 |
| 2011-07-28 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 2011-07-27 | 3,770 | 3,770 | 3,760 | 3,760 | 2,000 | 3,760 |
| 2011-07-26 | 3,770 | 3,775 | 3,770 | 3,775 | 4,000 | 3,775 |
| 2011-07-25 | 3,835 | 3,835 | 3,770 | 3,770 | 4,000 | 3,770 |
| 2011-07-22 | 3,790 | 3,905 | 3,755 | 3,905 | 10,000 | 3,905 |
| 2011-07-21 | 3,800 | 3,800 | 3,775 | 3,795 | 4,000 | 3,795 |
| 2011-07-20 | 3,845 | 3,915 | 3,845 | 3,845 | 3,000 | 3,845 |
| 2011-07-19 | 3,720 | 3,915 | 3,650 | 3,915 | 6,000 | 3,915 |
| 2011-07-15 | 3,710 | 3,850 | 3,710 | 3,790 | 4,000 | 3,790 |
| 2011-07-14 | 3,870 | 3,870 | 3,680 | 3,740 | 7,000 | 3,740 |
| 2011-07-13 | 3,940 | 3,940 | 3,880 | 3,880 | 5,000 | 3,880 |
| 2011-07-12 | 4,080 | 4,080 | 4,070 | 4,070 | 2,000 | 4,070 |
| 2011-07-08 | 4,180 | 4,200 | 4,180 | 4,200 | 2,000 | 4,200 |
| 2011-07-07 | 4,100 | 4,180 | 4,100 | 4,180 | 4,000 | 4,180 |
| 2011-07-06 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 4,090 |
| 2011-07-05 | 4,000 | 4,140 | 4,000 | 4,100 | 5,000 | 4,100 |
| 2011-07-04 | 4,100 | 4,100 | 3,890 | 4,000 | 5,000 | 4,000 |
| 2011-07-01 | 3,995 | 4,100 | 3,995 | 4,100 | 10,000 | 4,100 |
| 2011-06-30 | 3,990 | 3,995 | 3,990 | 3,995 | 3,000 | 3,995 |
| 2011-06-29 | 3,870 | 3,990 | 3,870 | 3,990 | 4,000 | 3,990 |
| 2011-06-28 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 3,870 |
| 2011-06-27 | 3,850 | 3,850 | 3,800 | 3,800 | 3,000 | 3,800 |
| 2011-06-22 | 3,980 | 3,980 | 3,815 | 3,885 | 4,000 | 3,885 |
| 2011-06-21 | 3,865 | 3,980 | 3,865 | 3,980 | 2,000 | 3,980 |
| 2011-06-20 | 3,735 | 3,735 | 3,735 | 3,735 | 1,000 | 3,735 |
| 2011-06-17 | 3,900 | 4,000 | 3,900 | 4,000 | 4,000 | 4,000 |
| 2011-06-16 | 3,800 | 3,870 | 3,800 | 3,870 | 2,000 | 3,870 |
| 2011-06-15 | 3,565 | 3,800 | 3,565 | 3,800 | 6,000 | 3,800 |
| 2011-06-14 | 3,980 | 3,980 | 3,565 | 3,565 | 5,000 | 3,565 |
| 2011-06-13 | 3,500 | 4,000 | 3,500 | 4,000 | 4,000 | 4,000 |
| 2011-06-08 | 3,465 | 3,465 | 3,465 | 3,465 | 1,000 | 3,465 |
| 2011-06-07 | 3,475 | 3,475 | 3,465 | 3,465 | 2,000 | 3,465 |
| 2011-06-06 | 3,545 | 3,545 | 3,475 | 3,500 | 5,000 | 3,500 |
| 2011-06-03 | 3,455 | 3,545 | 3,455 | 3,545 | 2,000 | 3,545 |
| 2011-06-02 | 3,540 | 3,550 | 3,540 | 3,550 | 2,000 | 3,550 |
| 2011-06-01 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 3,480 |
| 2011-05-31 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 3,470 |
| 2011-05-30 | 3,545 | 3,545 | 3,475 | 3,475 | 2,000 | 3,475 |
| 2011-05-27 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 3,480 |
| 2011-05-25 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 3,470 |
| 2011-05-20 | 3,455 | 3,455 | 3,455 | 3,455 | 1,000 | 3,455 |
| 2011-05-17 | 3,500 | 3,500 | 3,435 | 3,435 | 2,000 | 3,435 |
| 2011-05-12 | 3,480 | 3,480 | 3,465 | 3,465 | 3,000 | 3,465 |
| 2011-05-10 | 3,495 | 3,510 | 3,480 | 3,510 | 3,000 | 3,510 |
| 2011-05-09 | 3,540 | 3,540 | 3,485 | 3,495 | 3,000 | 3,495 |
| 2011-05-06 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 | 3,605 |
| 2011-04-28 | 3,535 | 3,535 | 3,535 | 3,535 | 1,000 | 3,535 |
| 2011-04-27 | 3,465 | 3,465 | 3,450 | 3,465 | 5,000 | 3,465 |
| 2011-04-26 | 3,500 | 3,500 | 3,495 | 3,495 | 2,000 | 3,495 |
| 2011-04-21 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 3,500 |
| 2011-04-18 | 3,490 | 3,490 | 3,460 | 3,460 | 7,000 | 3,460 |
| 2011-04-14 | 3,505 | 3,505 | 3,505 | 3,505 | 1,000 | 3,505 |
| 2011-04-13 | 3,540 | 3,540 | 3,515 | 3,515 | 2,000 | 3,515 |
| 2011-04-12 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2011-04-11 | 3,500 | 3,540 | 3,500 | 3,535 | 3,000 | 3,535 |
| 2011-04-08 | 3,485 | 3,550 | 3,485 | 3,550 | 4,000 | 3,550 |
| 2011-04-07 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2011-04-06 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 3,630 |
| 2011-04-04 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 3,640 |
| 2011-03-31 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 3,570 |
| 2011-03-30 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2011-03-29 | 3,420 | 3,430 | 3,420 | 3,430 | 3,000 | 3,430 |
| 2011-03-28 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 3,560 |
| 2011-03-25 | 3,490 | 3,560 | 3,490 | 3,560 | 3,000 | 3,560 |
| 2011-03-24 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 3,490 |
| 2011-03-23 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2011-03-22 | 3,770 | 3,770 | 3,770 | 3,770 | 2,000 | 3,770 |
| 2011-03-18 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 3,350 |
| 2011-03-17 | 3,330 | 3,400 | 3,330 | 3,400 | 3,000 | 3,400 |
| 2011-03-16 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 | 3,310 |
| 2011-03-15 | 3,410 | 3,410 | 3,310 | 3,310 | 11,000 | 3,310 |
| 2011-03-14 | 3,495 | 3,495 | 3,405 | 3,410 | 3,000 | 3,410 |
| 2011-03-10 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2011-03-09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2011-03-08 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2011-03-03 | 3,495 | 3,495 | 3,495 | 3,495 | 1,000 | 3,495 |
| 2011-03-02 | 3,565 | 3,565 | 3,495 | 3,495 | 2,000 | 3,495 |
| 2011-02-28 | 3,495 | 3,495 | 3,495 | 3,495 | 1,000 | 3,495 |
| 2011-02-25 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2011-02-24 | 3,555 | 3,555 | 3,550 | 3,550 | 2,000 | 3,550 |
| 2011-02-23 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 3,630 |
| 2011-02-22 | 3,620 | 3,630 | 3,620 | 3,630 | 2,000 | 3,630 |
| 2011-02-21 | 3,565 | 3,600 | 3,565 | 3,600 | 2,000 | 3,600 |
| 2011-02-18 | 3,600 | 3,600 | 3,565 | 3,565 | 2,000 | 3,565 |
| 2011-02-17 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 3,630 |
| 2011-02-15 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2011-02-14 | 3,645 | 3,645 | 3,645 | 3,645 | 1,000 | 3,645 |
| 2011-02-10 | 3,500 | 3,570 | 3,500 | 3,570 | 4,000 | 3,570 |
| 2011-02-09 | 3,475 | 3,475 | 3,475 | 3,475 | 2,000 | 3,475 |
| 2011-02-08 | 3,455 | 3,455 | 3,430 | 3,450 | 3,000 | 3,450 |
| 2011-02-07 | 3,500 | 3,500 | 3,430 | 3,430 | 3,000 | 3,430 |
| 2011-02-04 | 3,435 | 3,435 | 3,435 | 3,435 | 1,000 | 3,435 |
| 2011-02-03 | 3,440 | 3,490 | 3,440 | 3,490 | 3,000 | 3,490 |
| 2011-02-02 | 3,400 | 3,480 | 3,400 | 3,450 | 6,000 | 3,450 |
| 2011-01-31 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 3,390 |
| 2011-01-28 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 3,390 |
| 2011-01-27 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 3,390 |
| 2011-01-26 | 3,365 | 3,390 | 3,365 | 3,390 | 3,000 | 3,390 |
| 2011-01-25 | 3,360 | 3,375 | 3,360 | 3,375 | 2,000 | 3,375 |
| 2011-01-24 | 3,360 | 3,360 | 3,360 | 3,360 | 2,000 | 3,360 |
| 2011-01-20 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 3,390 |
| 2011-01-19 | 3,380 | 3,430 | 3,355 | 3,360 | 7,000 | 3,360 |
| 2011-01-18 | 3,350 | 3,360 | 3,350 | 3,360 | 2,000 | 3,360 |
| 2011-01-17 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 3,380 |
| 2011-01-14 | 3,410 | 3,410 | 3,400 | 3,400 | 3,000 | 3,400 |
| 2011-01-13 | 3,450 | 3,450 | 3,425 | 3,425 | 4,000 | 3,425 |
| 2011-01-12 | 3,455 | 3,455 | 3,450 | 3,450 | 2,000 | 3,450 |
| 2011-01-11 | 3,460 | 3,470 | 3,460 | 3,470 | 2,000 | 3,470 |
| 2011-01-07 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 3,470 |
| 2011-01-06 | 3,515 | 3,515 | 3,480 | 3,480 | 2,000 | 3,480 |
| 2011-01-05 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 3,520 |
分割・併合履歴 ： なし
