9661 (株)歌舞伎座 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 4,990 | 5,010 | 4,990 | 5,010 | 4,000 | 5,010 |
| 2015-12-28 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2015-12-25 | 4,985 | 4,985 | 4,985 | 4,985 | 3,000 | 4,985 |
| 2015-12-24 | 4,985 | 4,985 | 4,985 | 4,985 | 3,000 | 4,985 |
| 2015-12-22 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2015-12-21 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2015-12-17 | 5,010 | 5,010 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2015-12-16 | 5,000 | 5,010 | 5,000 | 5,010 | 4,000 | 5,010 |
| 2015-12-15 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2015-12-14 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 | 5,010 |
| 2015-12-10 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 | 4,985 |
| 2015-12-09 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2015-12-08 | 4,990 | 5,000 | 4,990 | 5,000 | 2,000 | 5,000 |
| 2015-12-07 | 5,000 | 5,000 | 4,990 | 4,990 | 4,000 | 4,990 |
| 2015-12-03 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2015-12-01 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 2015-11-30 | 5,010 | 5,010 | 4,990 | 4,990 | 6,000 | 4,990 |
| 2015-11-27 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2015-11-26 | 4,990 | 5,000 | 4,990 | 5,000 | 2,000 | 5,000 |
| 2015-11-25 | 4,995 | 5,000 | 4,980 | 4,995 | 5,000 | 4,995 |
| 2015-11-24 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2015-11-20 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2015-11-19 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2015-11-18 | 5,010 | 5,010 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2015-11-16 | 5,020 | 5,020 | 5,000 | 5,000 | 5,000 | 5,000 |
| 2015-11-13 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2015-11-12 | 5,020 | 5,020 | 5,020 | 5,020 | 3,000 | 5,020 |
| 2015-11-10 | 5,020 | 5,020 | 5,020 | 5,020 | 4,000 | 5,020 |
| 2015-11-09 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 | 5,040 |
| 2015-11-05 | 5,020 | 5,070 | 5,020 | 5,020 | 4,000 | 5,020 |
| 2015-11-04 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 2015-11-02 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 | 5,010 |
| 2015-10-30 | 5,020 | 5,020 | 5,000 | 5,010 | 3,000 | 5,010 |
| 2015-10-29 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2015-10-28 | 5,030 | 5,030 | 5,010 | 5,030 | 5,000 | 5,030 |
| 2015-10-27 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 | 5,040 |
| 2015-10-23 | 5,040 | 5,040 | 5,030 | 5,040 | 3,000 | 5,040 |
| 2015-10-22 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 | 5,090 |
| 2015-10-21 | 5,080 | 5,080 | 5,020 | 5,020 | 5,000 | 5,020 |
| 2015-10-20 | 5,040 | 5,080 | 5,040 | 5,080 | 3,000 | 5,080 |
| 2015-10-16 | 5,010 | 5,040 | 5,010 | 5,040 | 3,000 | 5,040 |
| 2015-10-15 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 | 4,960 |
| 2015-10-14 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 | 4,960 |
| 2015-10-13 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2015-10-08 | 5,000 | 5,000 | 4,955 | 4,975 | 4,000 | 4,975 |
| 2015-10-06 | 4,940 | 4,980 | 4,940 | 4,980 | 5,000 | 4,980 |
| 2015-10-05 | 4,935 | 4,935 | 4,935 | 4,935 | 2,000 | 4,935 |
| 2015-10-02 | 4,925 | 4,925 | 4,920 | 4,920 | 2,000 | 4,920 |
| 2015-10-01 | 4,925 | 4,925 | 4,925 | 4,925 | 1,000 | 4,925 |
| 2015-09-29 | 4,915 | 4,925 | 4,915 | 4,925 | 6,000 | 4,925 |
| 2015-09-28 | 4,915 | 4,930 | 4,915 | 4,930 | 6,000 | 4,930 |
| 2015-09-25 | 4,940 | 4,940 | 4,920 | 4,920 | 3,000 | 4,920 |
| 2015-09-24 | 4,925 | 4,930 | 4,925 | 4,930 | 2,000 | 4,930 |
| 2015-09-17 | 4,925 | 4,925 | 4,915 | 4,915 | 4,000 | 4,915 |
| 2015-09-15 | 4,925 | 4,925 | 4,925 | 4,925 | 1,000 | 4,925 |
| 2015-09-14 | 4,925 | 4,925 | 4,920 | 4,920 | 3,000 | 4,920 |
| 2015-09-11 | 4,920 | 4,940 | 4,920 | 4,940 | 3,000 | 4,940 |
| 2015-09-10 | 4,925 | 4,925 | 4,915 | 4,915 | 2,000 | 4,915 |
| 2015-09-09 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 4,940 |
| 2015-09-08 | 4,915 | 4,925 | 4,905 | 4,925 | 5,000 | 4,925 |
| 2015-09-07 | 4,925 | 4,940 | 4,925 | 4,940 | 2,000 | 4,940 |
| 2015-09-04 | 4,925 | 4,925 | 4,915 | 4,915 | 3,000 | 4,915 |
| 2015-09-03 | 4,945 | 4,945 | 4,940 | 4,940 | 5,000 | 4,940 |
| 2015-09-02 | 4,960 | 4,960 | 4,945 | 4,945 | 5,000 | 4,945 |
| 2015-09-01 | 4,935 | 4,940 | 4,935 | 4,940 | 3,000 | 4,940 |
| 2015-08-31 | 4,955 | 4,955 | 4,935 | 4,945 | 5,000 | 4,945 |
| 2015-08-28 | 4,970 | 4,980 | 4,960 | 4,960 | 6,000 | 4,960 |
| 2015-08-27 | 4,875 | 4,980 | 4,875 | 4,980 | 11,000 | 4,980 |
| 2015-08-26 | 5,020 | 5,030 | 4,995 | 5,030 | 14,000 | 5,030 |
| 2015-08-25 | 5,010 | 5,030 | 5,010 | 5,030 | 7,000 | 5,030 |
| 2015-08-24 | 5,050 | 5,050 | 5,020 | 5,040 | 12,000 | 5,040 |
| 2015-08-21 | 5,010 | 5,050 | 5,010 | 5,050 | 6,000 | 5,050 |
| 2015-08-20 | 5,050 | 5,050 | 5,020 | 5,020 | 8,000 | 5,020 |
| 2015-08-19 | 5,040 | 5,050 | 5,030 | 5,050 | 4,000 | 5,050 |
| 2015-08-18 | 5,050 | 5,050 | 5,050 | 5,050 | 4,000 | 5,050 |
| 2015-08-17 | 5,050 | 5,050 | 5,020 | 5,040 | 5,000 | 5,040 |
| 2015-08-14 | 5,030 | 5,040 | 5,030 | 5,030 | 3,000 | 5,030 |
| 2015-08-13 | 5,020 | 5,040 | 5,010 | 5,040 | 7,000 | 5,040 |
| 2015-08-12 | 5,030 | 5,050 | 5,020 | 5,020 | 5,000 | 5,020 |
| 2015-08-11 | 5,050 | 5,050 | 5,030 | 5,030 | 9,000 | 5,030 |
| 2015-08-10 | 5,080 | 5,090 | 5,070 | 5,070 | 12,000 | 5,070 |
| 2015-08-06 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 | 5,090 |
| 2015-08-05 | 5,060 | 5,070 | 5,050 | 5,070 | 8,000 | 5,070 |
| 2015-08-04 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 | 5,100 |
| 2015-07-31 | 5,090 | 5,100 | 5,090 | 5,100 | 4,000 | 5,100 |
| 2015-07-29 | 5,080 | 5,080 | 5,080 | 5,080 | 2,000 | 5,080 |
| 2015-07-28 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 | 5,040 |
| 2015-07-27 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 | 5,050 |
| 2015-07-24 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 2015-07-23 | 5,050 | 5,050 | 5,050 | 5,050 | 3,000 | 5,050 |
| 2015-07-22 | 5,090 | 5,090 | 5,090 | 5,090 | 2,000 | 5,090 |
| 2015-07-21 | 5,050 | 5,080 | 5,040 | 5,080 | 5,000 | 5,080 |
| 2015-07-17 | 5,070 | 5,070 | 5,050 | 5,050 | 4,000 | 5,050 |
| 2015-07-16 | 5,060 | 5,070 | 5,060 | 5,070 | 2,000 | 5,070 |
| 2015-07-15 | 5,050 | 5,060 | 5,030 | 5,060 | 3,000 | 5,060 |
| 2015-07-14 | 5,020 | 5,040 | 5,020 | 5,040 | 4,000 | 5,040 |
| 2015-07-09 | 5,000 | 5,000 | 4,995 | 4,995 | 5,000 | 4,995 |
| 2015-07-08 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2015-07-07 | 5,010 | 5,020 | 5,010 | 5,020 | 2,000 | 5,020 |
| 2015-07-06 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2015-07-03 | 5,010 | 5,010 | 5,010 | 5,010 | 4,000 | 5,010 |
| 2015-07-02 | 5,050 | 5,050 | 5,020 | 5,020 | 4,000 | 5,020 |
| 2015-07-01 | 5,040 | 5,050 | 5,040 | 5,050 | 5,000 | 5,050 |
| 2015-06-30 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 | 5,030 |
| 2015-06-29 | 5,020 | 5,020 | 5,010 | 5,010 | 3,000 | 5,010 |
| 2015-06-26 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2015-06-24 | 5,030 | 5,030 | 5,020 | 5,030 | 4,000 | 5,030 |
| 2015-06-23 | 5,050 | 5,050 | 5,030 | 5,030 | 2,000 | 5,030 |
| 2015-06-22 | 5,040 | 5,050 | 5,040 | 5,050 | 2,000 | 5,050 |
| 2015-06-19 | 5,040 | 5,040 | 5,020 | 5,020 | 2,000 | 5,020 |
| 2015-06-18 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 | 5,040 |
| 2015-06-17 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 2015-06-15 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 2015-06-12 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2015-06-11 | 5,010 | 5,020 | 5,010 | 5,020 | 2,000 | 5,020 |
| 2015-06-09 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2015-06-05 | 4,995 | 5,010 | 4,995 | 5,010 | 3,000 | 5,010 |
| 2015-06-04 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2015-06-03 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2015-06-02 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 | 5,010 |
| 2015-06-01 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2015-05-29 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2015-05-27 | 5,000 | 5,000 | 4,995 | 4,995 | 3,000 | 4,995 |
| 2015-05-26 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2015-05-25 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2015-05-22 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2015-05-21 | 4,995 | 5,000 | 4,990 | 5,000 | 3,000 | 5,000 |
| 2015-05-20 | 5,010 | 5,010 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2015-05-19 | 4,995 | 4,995 | 4,995 | 4,995 | 4,000 | 4,995 |
| 2015-05-18 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2015-05-15 | 5,020 | 5,020 | 4,995 | 4,995 | 5,000 | 4,995 |
| 2015-05-14 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2015-05-13 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2015-05-12 | 5,020 | 5,020 | 4,995 | 4,995 | 4,000 | 4,995 |
| 2015-05-11 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2015-05-01 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2015-04-30 | 4,990 | 4,995 | 4,990 | 4,995 | 3,000 | 4,995 |
| 2015-04-28 | 4,990 | 4,990 | 4,985 | 4,985 | 3,000 | 4,985 |
| 2015-04-27 | 4,995 | 5,010 | 4,995 | 4,995 | 4,000 | 4,995 |
| 2015-04-24 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2015-04-23 | 4,995 | 5,020 | 4,995 | 5,020 | 4,000 | 5,020 |
| 2015-04-22 | 5,000 | 5,000 | 4,995 | 4,995 | 4,000 | 4,995 |
| 2015-04-21 | 5,020 | 5,020 | 5,000 | 5,000 | 4,000 | 5,000 |
| 2015-04-20 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2015-04-17 | 5,010 | 5,010 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2015-04-16 | 5,040 | 5,040 | 5,020 | 5,020 | 3,000 | 5,020 |
| 2015-04-15 | 5,030 | 5,030 | 4,990 | 4,990 | 5,000 | 4,990 |
| 2015-04-14 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2015-04-13 | 5,010 | 5,020 | 5,010 | 5,020 | 4,000 | 5,020 |
| 2015-04-10 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 2015-04-09 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2015-04-08 | 4,990 | 5,000 | 4,990 | 5,000 | 3,000 | 5,000 |
| 2015-04-07 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2015-04-03 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 2015-04-02 | 5,000 | 5,000 | 4,970 | 5,000 | 3,000 | 5,000 |
| 2015-04-01 | 4,995 | 5,010 | 4,995 | 5,010 | 3,000 | 5,010 |
| 2015-03-31 | 5,040 | 5,040 | 4,970 | 4,970 | 5,000 | 4,970 |
| 2015-03-30 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 4,970 |
| 2015-03-27 | 4,965 | 4,975 | 4,950 | 4,975 | 5,000 | 4,975 |
| 2015-03-26 | 4,960 | 4,960 | 4,955 | 4,955 | 5,000 | 4,955 |
| 2015-03-25 | 4,965 | 4,965 | 4,965 | 4,965 | 2,000 | 4,965 |
| 2015-03-24 | 5,020 | 5,020 | 4,965 | 4,965 | 2,000 | 4,965 |
| 2015-03-23 | 4,955 | 4,975 | 4,955 | 4,975 | 2,000 | 4,975 |
| 2015-03-20 | 5,050 | 5,050 | 4,955 | 4,955 | 5,000 | 4,955 |
| 2015-03-19 | 5,010 | 5,040 | 5,010 | 5,040 | 2,000 | 5,040 |
| 2015-03-18 | 4,990 | 4,990 | 4,985 | 4,990 | 4,000 | 4,990 |
| 2015-03-17 | 4,910 | 4,990 | 4,910 | 4,990 | 4,000 | 4,990 |
| 2015-03-16 | 4,905 | 4,950 | 4,905 | 4,950 | 9,000 | 4,950 |
| 2015-03-13 | 4,885 | 4,885 | 4,885 | 4,885 | 1,000 | 4,885 |
| 2015-03-12 | 4,910 | 4,910 | 4,885 | 4,885 | 2,000 | 4,885 |
| 2015-03-11 | 4,885 | 4,885 | 4,885 | 4,885 | 3,000 | 4,885 |
| 2015-03-10 | 4,885 | 4,885 | 4,885 | 4,885 | 2,000 | 4,885 |
| 2015-03-09 | 4,910 | 4,910 | 4,900 | 4,900 | 4,000 | 4,900 |
| 2015-03-06 | 4,920 | 4,920 | 4,910 | 4,920 | 6,000 | 4,920 |
| 2015-03-05 | 4,925 | 4,925 | 4,925 | 4,925 | 2,000 | 4,925 |
| 2015-03-04 | 4,930 | 4,945 | 4,925 | 4,925 | 3,000 | 4,925 |
| 2015-03-03 | 4,935 | 4,935 | 4,925 | 4,925 | 6,000 | 4,925 |
| 2015-03-02 | 4,945 | 4,955 | 4,935 | 4,935 | 6,000 | 4,935 |
| 2015-02-27 | 4,925 | 4,945 | 4,925 | 4,945 | 6,000 | 4,945 |
| 2015-02-26 | 4,965 | 4,990 | 4,910 | 4,955 | 9,000 | 4,955 |
| 2015-02-25 | 5,000 | 5,000 | 4,840 | 4,930 | 24,000 | 4,930 |
| 2015-02-24 | 5,130 | 5,130 | 5,050 | 5,080 | 8,000 | 5,080 |
| 2015-02-23 | 5,040 | 5,080 | 5,040 | 5,080 | 8,000 | 5,080 |
| 2015-02-20 | 5,040 | 5,040 | 5,040 | 5,040 | 4,000 | 5,040 |
| 2015-02-19 | 5,030 | 5,040 | 5,030 | 5,040 | 5,000 | 5,040 |
| 2015-02-18 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2015-02-17 | 5,030 | 5,040 | 5,030 | 5,030 | 4,000 | 5,030 |
| 2015-02-16 | 5,030 | 5,030 | 5,030 | 5,030 | 3,000 | 5,030 |
| 2015-02-13 | 5,020 | 5,030 | 5,020 | 5,030 | 5,000 | 5,030 |
| 2015-02-12 | 5,010 | 5,020 | 5,010 | 5,020 | 2,000 | 5,020 |
| 2015-02-10 | 5,030 | 5,030 | 5,010 | 5,020 | 3,000 | 5,020 |
| 2015-02-09 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2015-02-05 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 | 5,040 |
| 2015-02-04 | 5,020 | 5,050 | 5,020 | 5,050 | 4,000 | 5,050 |
| 2015-02-03 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 2015-01-30 | 5,040 | 5,040 | 5,020 | 5,040 | 3,000 | 5,040 |
| 2015-01-29 | 5,050 | 5,050 | 5,020 | 5,020 | 12,000 | 5,020 |
| 2015-01-28 | 5,050 | 5,060 | 5,050 | 5,050 | 5,000 | 5,050 |
| 2015-01-27 | 5,040 | 5,130 | 5,040 | 5,050 | 8,000 | 5,050 |
| 2015-01-23 | 5,030 | 5,060 | 5,030 | 5,030 | 4,000 | 5,030 |
| 2015-01-22 | 5,050 | 5,050 | 5,050 | 5,050 | 3,000 | 5,050 |
| 2015-01-21 | 5,020 | 5,050 | 5,020 | 5,050 | 2,000 | 5,050 |
| 2015-01-20 | 5,040 | 5,040 | 5,040 | 5,040 | 2,000 | 5,040 |
| 2015-01-19 | 5,040 | 5,040 | 5,010 | 5,010 | 2,000 | 5,010 |
| 2015-01-16 | 5,010 | 5,030 | 5,010 | 5,030 | 4,000 | 5,030 |
| 2015-01-15 | 5,010 | 5,030 | 5,010 | 5,030 | 3,000 | 5,030 |
| 2015-01-14 | 5,040 | 5,040 | 5,010 | 5,010 | 4,000 | 5,010 |
| 2015-01-13 | 5,020 | 5,040 | 5,020 | 5,020 | 3,000 | 5,020 |
| 2015-01-08 | 5,000 | 5,030 | 5,000 | 5,030 | 3,000 | 5,030 |
| 2015-01-05 | 4,990 | 4,990 | 4,990 | 4,990 | 3,000 | 4,990 |
分割・併合履歴 ： なし
