9661 (株)歌舞伎座 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2012-12-27 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 2012-12-21 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2012-12-20 | 4,880 | 4,895 | 4,850 | 4,860 | 7,000 | 4,860 |
| 2012-12-19 | 4,800 | 4,810 | 4,800 | 4,810 | 2,000 | 4,810 |
| 2012-12-17 | 4,855 | 4,855 | 4,855 | 4,855 | 1,000 | 4,855 |
| 2012-12-14 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2012-12-13 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 4,820 |
| 2012-12-11 | 4,800 | 4,800 | 4,740 | 4,740 | 3,000 | 4,740 |
| 2012-12-10 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 2012-12-07 | 4,770 | 4,850 | 4,770 | 4,850 | 4,000 | 4,850 |
| 2012-12-05 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 | 4,770 |
| 2012-12-04 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2012-11-29 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2012-11-28 | 4,700 | 4,770 | 4,700 | 4,770 | 2,000 | 4,770 |
| 2012-11-27 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2012-11-26 | 4,760 | 4,760 | 4,650 | 4,650 | 5,000 | 4,650 |
| 2012-11-22 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2012-11-20 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 4,780 |
| 2012-11-19 | 4,815 | 4,815 | 4,815 | 4,815 | 1,000 | 4,815 |
| 2012-11-16 | 4,715 | 4,715 | 4,715 | 4,715 | 1,000 | 4,715 |
| 2012-11-15 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2012-11-14 | 4,755 | 4,755 | 4,750 | 4,750 | 2,000 | 4,750 |
| 2012-11-13 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2012-11-09 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2012-11-08 | 4,790 | 4,790 | 4,700 | 4,700 | 2,000 | 4,700 |
| 2012-11-06 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 2012-11-05 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 4,720 |
| 2012-11-02 | 4,785 | 4,790 | 4,720 | 4,720 | 5,000 | 4,720 |
| 2012-11-01 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 2012-10-31 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2012-10-30 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 | 4,530 |
| 2012-10-29 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2012-10-26 | 4,600 | 4,970 | 4,600 | 4,690 | 5,000 | 4,690 |
| 2012-10-25 | 4,560 | 4,560 | 4,550 | 4,550 | 2,000 | 4,550 |
| 2012-10-24 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 4,500 |
| 2012-10-23 | 4,470 | 4,470 | 4,470 | 4,470 | 1,000 | 4,470 |
| 2012-10-22 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 2012-10-19 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
| 2012-10-17 | 4,360 | 4,360 | 4,360 | 4,360 | 3,000 | 4,360 |
| 2012-10-16 | 4,430 | 4,450 | 4,430 | 4,450 | 3,000 | 4,450 |
| 2012-10-15 | 4,400 | 4,400 | 4,360 | 4,360 | 3,000 | 4,360 |
| 2012-10-10 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 4,370 |
| 2012-10-09 | 4,410 | 4,410 | 4,370 | 4,370 | 2,000 | 4,370 |
| 2012-10-05 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 2012-10-03 | 4,305 | 4,305 | 4,305 | 4,305 | 2,000 | 4,305 |
| 2012-10-02 | 4,330 | 4,330 | 4,305 | 4,305 | 3,000 | 4,305 |
| 2012-10-01 | 4,330 | 4,330 | 4,330 | 4,330 | 2,000 | 4,330 |
| 2012-09-28 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 2012-09-26 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 2012-09-25 | 4,300 | 4,390 | 4,300 | 4,390 | 3,000 | 4,390 |
| 2012-09-20 | 4,300 | 4,300 | 4,250 | 4,250 | 2,000 | 4,250 |
| 2012-09-18 | 4,250 | 4,250 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2012-09-14 | 4,130 | 4,250 | 4,130 | 4,250 | 5,000 | 4,250 |
| 2012-09-12 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 2012-09-10 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 2012-09-07 | 4,330 | 4,350 | 4,250 | 4,250 | 4,000 | 4,250 |
| 2012-09-04 | 4,300 | 4,400 | 4,300 | 4,400 | 2,000 | 4,400 |
| 2012-09-03 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 | 4,260 |
| 2012-08-31 | 4,395 | 4,395 | 4,395 | 4,395 | 2,000 | 4,395 |
| 2012-08-29 | 4,325 | 4,465 | 4,325 | 4,465 | 2,000 | 4,465 |
| 2012-08-28 | 4,395 | 4,395 | 4,395 | 4,395 | 1,000 | 4,395 |
| 2012-08-27 | 4,260 | 4,390 | 4,260 | 4,390 | 3,000 | 4,390 |
| 2012-08-24 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 2012-08-20 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 2012-08-16 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 4,240 |
| 2012-08-13 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 4,220 |
| 2012-08-09 | 4,090 | 4,150 | 4,080 | 4,150 | 4,000 | 4,150 |
| 2012-08-08 | 4,085 | 4,085 | 4,085 | 4,085 | 1,000 | 4,085 |
| 2012-08-07 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 | 4,080 |
| 2012-08-02 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2012-07-30 | 4,100 | 4,100 | 4,050 | 4,050 | 3,000 | 4,050 |
| 2012-07-27 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 2012-07-25 | 4,055 | 4,055 | 4,050 | 4,050 | 2,000 | 4,050 |
| 2012-07-19 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2012-07-18 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2012-07-17 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2012-07-11 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2012-07-09 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2012-07-06 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2012-07-05 | 4,005 | 4,020 | 4,005 | 4,020 | 2,000 | 4,020 |
| 2012-07-04 | 4,005 | 4,005 | 4,005 | 4,005 | 2,000 | 4,005 |
| 2012-07-03 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 4,040 |
| 2012-07-02 | 4,005 | 4,030 | 4,005 | 4,030 | 3,000 | 4,030 |
| 2012-06-29 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2012-06-27 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2012-06-25 | 4,040 | 4,040 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2012-06-22 | 4,005 | 4,005 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2012-06-20 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 4,040 |
| 2012-06-19 | 4,005 | 4,005 | 4,005 | 4,005 | 1,000 | 4,005 |
| 2012-06-18 | 4,000 | 4,040 | 4,000 | 4,040 | 2,000 | 4,040 |
| 2012-06-15 | 4,100 | 4,100 | 4,000 | 4,000 | 6,000 | 4,000 |
| 2012-06-14 | 4,050 | 4,100 | 4,050 | 4,100 | 2,000 | 4,100 |
| 2012-06-13 | 4,015 | 4,015 | 4,015 | 4,015 | 2,000 | 4,015 |
| 2012-06-06 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2012-06-05 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2012-06-04 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 | 4,070 |
| 2012-05-31 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2012-05-28 | 4,080 | 4,080 | 3,965 | 3,965 | 4,000 | 3,965 |
| 2012-05-24 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2012-05-22 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2012-05-21 | 3,960 | 4,050 | 3,960 | 4,050 | 3,000 | 4,050 |
| 2012-05-18 | 3,950 | 4,090 | 3,950 | 4,090 | 2,000 | 4,090 |
| 2012-05-15 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2012-05-14 | 4,180 | 4,180 | 4,180 | 4,180 | 3,000 | 4,180 |
| 2012-05-11 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2012-05-10 | 3,925 | 4,135 | 3,925 | 4,135 | 3,000 | 4,135 |
| 2012-05-08 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2012-05-07 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 3,980 |
| 2012-05-02 | 3,955 | 3,980 | 3,955 | 3,980 | 2,000 | 3,980 |
| 2012-05-01 | 3,925 | 3,925 | 3,925 | 3,925 | 1,000 | 3,925 |
| 2012-04-26 | 3,945 | 3,965 | 3,925 | 3,965 | 6,000 | 3,965 |
| 2012-04-23 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2012-04-20 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2012-04-19 | 3,925 | 3,925 | 3,925 | 3,925 | 1,000 | 3,925 |
| 2012-04-17 | 3,925 | 3,925 | 3,925 | 3,925 | 1,000 | 3,925 |
| 2012-04-13 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2012-04-12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2012-04-11 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2012-04-10 | 3,925 | 3,925 | 3,925 | 3,925 | 1,000 | 3,925 |
| 2012-04-09 | 3,995 | 3,995 | 3,995 | 3,995 | 1,000 | 3,995 |
| 2012-04-06 | 3,960 | 3,960 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2012-04-05 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2012-04-03 | 3,965 | 3,965 | 3,965 | 3,965 | 1,000 | 3,965 |
| 2012-03-30 | 3,965 | 3,965 | 3,965 | 3,965 | 1,000 | 3,965 |
| 2012-03-29 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2012-03-28 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2012-03-27 | 3,955 | 3,955 | 3,955 | 3,955 | 1,000 | 3,955 |
| 2012-03-26 | 3,955 | 3,955 | 3,955 | 3,955 | 1,000 | 3,955 |
| 2012-03-23 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2012-03-22 | 3,855 | 3,995 | 3,855 | 3,995 | 3,000 | 3,995 |
| 2012-03-21 | 3,870 | 3,880 | 3,870 | 3,880 | 4,000 | 3,880 |
| 2012-03-19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2012-03-16 | 3,830 | 4,040 | 3,830 | 4,000 | 4,000 | 4,000 |
| 2012-03-13 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2012-03-12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2012-03-09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2012-03-07 | 3,805 | 3,900 | 3,805 | 3,900 | 2,000 | 3,900 |
| 2012-03-05 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2012-03-02 | 3,900 | 3,900 | 3,885 | 3,900 | 4,000 | 3,900 |
| 2012-03-01 | 3,700 | 3,885 | 3,700 | 3,885 | 2,000 | 3,885 |
| 2012-02-29 | 3,710 | 3,715 | 3,710 | 3,710 | 6,000 | 3,710 |
| 2012-02-27 | 3,895 | 3,895 | 3,810 | 3,810 | 3,000 | 3,810 |
| 2012-02-24 | 3,890 | 3,900 | 3,890 | 3,900 | 3,000 | 3,900 |
| 2012-02-23 | 3,885 | 3,900 | 3,885 | 3,900 | 2,000 | 3,900 |
| 2012-02-22 | 3,950 | 3,950 | 3,810 | 3,880 | 3,000 | 3,880 |
| 2012-02-21 | 3,900 | 3,950 | 3,900 | 3,950 | 3,000 | 3,950 |
| 2012-02-20 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2012-02-17 | 3,900 | 3,950 | 3,900 | 3,900 | 5,000 | 3,900 |
| 2012-02-16 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2012-02-15 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2012-02-14 | 3,795 | 3,900 | 3,795 | 3,900 | 4,000 | 3,900 |
| 2012-02-13 | 3,730 | 3,750 | 3,730 | 3,750 | 4,000 | 3,750 |
| 2012-02-10 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2012-02-09 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 3,670 |
| 2012-02-08 | 3,665 | 3,670 | 3,665 | 3,670 | 2,000 | 3,670 |
| 2012-02-03 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2012-02-02 | 3,675 | 3,680 | 3,650 | 3,650 | 3,000 | 3,650 |
| 2012-02-01 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2012-01-31 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 3,640 |
| 2012-01-30 | 3,630 | 3,650 | 3,630 | 3,650 | 3,000 | 3,650 |
| 2012-01-27 | 3,620 | 3,620 | 3,610 | 3,610 | 4,000 | 3,610 |
| 2012-01-26 | 3,630 | 3,650 | 3,630 | 3,650 | 3,000 | 3,650 |
| 2012-01-24 | 3,650 | 3,650 | 3,630 | 3,630 | 2,000 | 3,630 |
| 2012-01-23 | 3,645 | 3,645 | 3,635 | 3,635 | 2,000 | 3,635 |
| 2012-01-20 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 | 3,605 |
| 2012-01-18 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2012-01-16 | 3,615 | 3,615 | 3,610 | 3,610 | 2,000 | 3,610 |
| 2012-01-12 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2012-01-11 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2012-01-06 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 | 3,605 |
| 2012-01-05 | 3,635 | 3,635 | 3,600 | 3,600 | 2,000 | 3,600 |
分割・併合履歴 ： なし
