9661 (株)歌舞伎座 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 5,100 | 5,100 | 5,060 | 5,080 | 3,000 | 5,080 |
| 2016-12-29 | 5,050 | 5,070 | 5,050 | 5,070 | 4,000 | 5,070 |
| 2016-12-28 | 5,100 | 5,100 | 5,090 | 5,090 | 4,000 | 5,090 |
| 2016-12-27 | 5,060 | 5,070 | 5,060 | 5,070 | 5,000 | 5,070 |
| 2016-12-26 | 5,050 | 5,060 | 5,050 | 5,060 | 4,000 | 5,060 |
| 2016-12-22 | 5,060 | 5,060 | 5,040 | 5,050 | 3,000 | 5,050 |
| 2016-12-21 | 5,040 | 5,050 | 5,040 | 5,040 | 5,000 | 5,040 |
| 2016-12-20 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 | 5,040 |
| 2016-12-15 | 5,050 | 5,050 | 5,040 | 5,040 | 3,000 | 5,040 |
| 2016-12-14 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 | 5,050 |
| 2016-12-13 | 5,030 | 5,040 | 5,030 | 5,040 | 2,000 | 5,040 |
| 2016-12-12 | 5,050 | 5,050 | 5,030 | 5,030 | 2,000 | 5,030 |
| 2016-12-09 | 5,050 | 5,050 | 5,030 | 5,030 | 5,000 | 5,030 |
| 2016-12-08 | 5,030 | 5,050 | 5,030 | 5,050 | 3,000 | 5,050 |
| 2016-12-07 | 5,030 | 5,030 | 5,030 | 5,030 | 3,000 | 5,030 |
| 2016-12-06 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2016-12-05 | 5,020 | 5,030 | 5,020 | 5,030 | 2,000 | 5,030 |
| 2016-12-02 | 5,040 | 5,040 | 5,020 | 5,020 | 4,000 | 5,020 |
| 2016-11-30 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2016-11-29 | 5,010 | 5,020 | 5,010 | 5,020 | 3,000 | 5,020 |
| 2016-11-28 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2016-11-25 | 5,020 | 5,020 | 5,020 | 5,020 | 2,000 | 5,020 |
| 2016-11-24 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 | 5,030 |
| 2016-11-22 | 5,020 | 5,030 | 5,020 | 5,030 | 4,000 | 5,030 |
| 2016-11-21 | 5,010 | 5,010 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2016-11-17 | 5,010 | 5,020 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2016-11-16 | 5,010 | 5,020 | 5,010 | 5,020 | 4,000 | 5,020 |
| 2016-11-15 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 2016-11-11 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2016-11-10 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-11-09 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2016-11-04 | 4,990 | 5,000 | 4,985 | 5,000 | 4,000 | 5,000 |
| 2016-11-02 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2016-11-01 | 4,990 | 4,995 | 4,990 | 4,995 | 2,000 | 4,995 |
| 2016-10-27 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 | 4,985 |
| 2016-10-26 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 | 4,985 |
| 2016-10-25 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2016-10-24 | 5,010 | 5,010 | 4,990 | 4,990 | 2,000 | 4,990 |
| 2016-10-21 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-10-20 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-10-17 | 4,985 | 4,995 | 4,985 | 4,995 | 2,000 | 4,995 |
| 2016-10-12 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 | 4,980 |
| 2016-10-06 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 | 4,985 |
| 2016-10-05 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 | 4,985 |
| 2016-10-04 | 5,010 | 5,010 | 4,990 | 4,990 | 3,000 | 4,990 |
| 2016-10-03 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 | 4,980 |
| 2016-09-30 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2016-09-29 | 5,010 | 5,010 | 4,980 | 4,980 | 2,000 | 4,980 |
| 2016-09-28 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 | 4,980 |
| 2016-09-26 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 | 4,985 |
| 2016-09-23 | 4,985 | 5,020 | 4,985 | 5,020 | 6,000 | 5,020 |
| 2016-09-21 | 4,985 | 4,985 | 4,985 | 4,985 | 2,000 | 4,985 |
| 2016-09-16 | 4,980 | 4,980 | 4,975 | 4,975 | 2,000 | 4,975 |
| 2016-09-15 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 | 4,985 |
| 2016-09-14 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 4,970 |
| 2016-09-13 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 | 4,980 |
| 2016-09-12 | 4,980 | 4,980 | 4,970 | 4,970 | 6,000 | 4,970 |
| 2016-09-09 | 4,985 | 4,985 | 4,985 | 4,985 | 2,000 | 4,985 |
| 2016-09-08 | 4,975 | 4,985 | 4,975 | 4,975 | 3,000 | 4,975 |
| 2016-09-07 | 4,975 | 4,985 | 4,970 | 4,985 | 3,000 | 4,985 |
| 2016-09-06 | 4,975 | 4,975 | 4,975 | 4,975 | 2,000 | 4,975 |
| 2016-09-05 | 4,975 | 4,990 | 4,970 | 4,970 | 7,000 | 4,970 |
| 2016-09-02 | 4,990 | 4,990 | 4,975 | 4,975 | 3,000 | 4,975 |
| 2016-09-01 | 4,975 | 4,975 | 4,975 | 4,975 | 2,000 | 4,975 |
| 2016-08-31 | 4,980 | 4,980 | 4,975 | 4,975 | 3,000 | 4,975 |
| 2016-08-30 | 4,965 | 4,965 | 4,965 | 4,965 | 4,000 | 4,965 |
| 2016-08-29 | 4,985 | 4,990 | 4,970 | 4,975 | 11,000 | 4,975 |
| 2016-08-26 | 5,050 | 5,060 | 5,040 | 5,060 | 7,000 | 5,060 |
| 2016-08-25 | 5,050 | 5,050 | 5,040 | 5,040 | 5,000 | 5,040 |
| 2016-08-24 | 5,040 | 5,050 | 5,040 | 5,050 | 3,000 | 5,050 |
| 2016-08-23 | 5,050 | 5,060 | 5,050 | 5,060 | 3,000 | 5,060 |
| 2016-08-22 | 5,040 | 5,060 | 5,040 | 5,040 | 10,000 | 5,040 |
| 2016-08-19 | 5,050 | 5,050 | 5,040 | 5,040 | 3,000 | 5,040 |
| 2016-08-18 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 2016-08-16 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 2016-08-15 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 2016-08-12 | 5,040 | 5,040 | 5,040 | 5,040 | 2,000 | 5,040 |
| 2016-08-10 | 5,030 | 5,050 | 5,030 | 5,050 | 3,000 | 5,050 |
| 2016-08-09 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2016-08-08 | 5,050 | 5,050 | 5,030 | 5,050 | 3,000 | 5,050 |
| 2016-08-04 | 5,040 | 5,040 | 5,030 | 5,030 | 2,000 | 5,030 |
| 2016-08-03 | 5,040 | 5,040 | 5,040 | 5,040 | 2,000 | 5,040 |
| 2016-08-02 | 5,040 | 5,060 | 5,040 | 5,060 | 3,000 | 5,060 |
| 2016-07-29 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2016-07-28 | 5,040 | 5,040 | 5,030 | 5,030 | 4,000 | 5,030 |
| 2016-07-27 | 5,050 | 5,050 | 5,050 | 5,050 | 3,000 | 5,050 |
| 2016-07-26 | 5,050 | 5,050 | 5,040 | 5,040 | 2,000 | 5,040 |
| 2016-07-25 | 5,030 | 5,070 | 5,030 | 5,070 | 2,000 | 5,070 |
| 2016-07-22 | 5,030 | 5,040 | 5,030 | 5,040 | 4,000 | 5,040 |
| 2016-07-21 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2016-07-20 | 5,050 | 5,050 | 5,030 | 5,030 | 3,000 | 5,030 |
| 2016-07-19 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 | 5,040 |
| 2016-07-15 | 5,010 | 5,030 | 5,010 | 5,010 | 3,000 | 5,010 |
| 2016-07-13 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2016-07-12 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 | 5,010 |
| 2016-07-11 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-07-05 | 4,990 | 5,010 | 4,990 | 5,010 | 2,000 | 5,010 |
| 2016-07-04 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2016-06-30 | 5,010 | 5,010 | 4,990 | 4,990 | 2,000 | 4,990 |
| 2016-06-29 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 | 4,990 |
| 2016-06-28 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2016-06-27 | 4,955 | 5,000 | 4,955 | 4,970 | 4,000 | 4,970 |
| 2016-06-24 | 4,985 | 4,985 | 4,985 | 4,985 | 4,000 | 4,985 |
| 2016-06-23 | 5,000 | 5,000 | 4,985 | 4,985 | 3,000 | 4,985 |
| 2016-06-22 | 5,000 | 5,010 | 5,000 | 5,010 | 3,000 | 5,010 |
| 2016-06-21 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-06-20 | 4,980 | 4,980 | 4,980 | 4,980 | 3,000 | 4,980 |
| 2016-06-17 | 4,990 | 4,990 | 4,985 | 4,985 | 3,000 | 4,985 |
| 2016-06-16 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 | 4,990 |
| 2016-06-14 | 5,000 | 5,000 | 4,990 | 4,990 | 3,000 | 4,990 |
| 2016-06-13 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-06-10 | 4,995 | 5,000 | 4,995 | 5,000 | 2,000 | 5,000 |
| 2016-06-09 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-06-08 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2016-06-06 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2016-06-03 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-06-02 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 | 5,030 |
| 2016-06-01 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2016-05-31 | 5,010 | 5,010 | 4,995 | 4,995 | 2,000 | 4,995 |
| 2016-05-26 | 5,010 | 5,010 | 4,985 | 5,000 | 3,000 | 5,000 |
| 2016-05-25 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 | 4,990 |
| 2016-05-24 | 4,990 | 5,000 | 4,990 | 5,000 | 2,000 | 5,000 |
| 2016-05-23 | 4,990 | 4,990 | 4,985 | 4,985 | 2,000 | 4,985 |
| 2016-05-20 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 2016-05-17 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2016-05-13 | 4,990 | 5,000 | 4,985 | 4,985 | 3,000 | 4,985 |
| 2016-05-12 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 | 4,980 |
| 2016-05-11 | 4,985 | 4,985 | 4,985 | 4,985 | 2,000 | 4,985 |
| 2016-05-09 | 4,990 | 4,990 | 4,985 | 4,985 | 4,000 | 4,985 |
| 2016-05-06 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-05-02 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-04-28 | 5,010 | 5,010 | 4,990 | 4,990 | 4,000 | 4,990 |
| 2016-04-27 | 4,995 | 4,995 | 4,995 | 4,995 | 3,000 | 4,995 |
| 2016-04-26 | 5,000 | 5,000 | 4,995 | 4,995 | 2,000 | 4,995 |
| 2016-04-25 | 5,000 | 5,020 | 5,000 | 5,020 | 2,000 | 5,020 |
| 2016-04-22 | 4,990 | 5,010 | 4,990 | 5,010 | 6,000 | 5,010 |
| 2016-04-21 | 4,995 | 5,000 | 4,990 | 4,990 | 3,000 | 4,990 |
| 2016-04-20 | 5,000 | 5,010 | 5,000 | 5,010 | 4,000 | 5,010 |
| 2016-04-19 | 4,985 | 4,995 | 4,985 | 4,995 | 3,000 | 4,995 |
| 2016-04-14 | 4,990 | 4,990 | 4,970 | 4,970 | 2,000 | 4,970 |
| 2016-04-11 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 4,970 |
| 2016-04-08 | 4,990 | 4,990 | 4,950 | 4,950 | 5,000 | 4,950 |
| 2016-04-06 | 4,965 | 4,975 | 4,965 | 4,975 | 3,000 | 4,975 |
| 2016-04-05 | 4,955 | 4,970 | 4,940 | 4,940 | 8,000 | 4,940 |
| 2016-04-04 | 4,975 | 4,975 | 4,975 | 4,975 | 1,000 | 4,975 |
| 2016-04-01 | 4,965 | 4,965 | 4,950 | 4,950 | 4,000 | 4,950 |
| 2016-03-31 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 | 4,980 |
| 2016-03-29 | 4,970 | 4,970 | 4,945 | 4,965 | 6,000 | 4,965 |
| 2016-03-28 | 4,975 | 4,975 | 4,945 | 4,950 | 5,000 | 4,950 |
| 2016-03-25 | 4,950 | 4,975 | 4,950 | 4,955 | 3,000 | 4,955 |
| 2016-03-24 | 4,955 | 4,955 | 4,950 | 4,950 | 3,000 | 4,950 |
| 2016-03-23 | 4,980 | 4,980 | 4,965 | 4,980 | 4,000 | 4,980 |
| 2016-03-22 | 4,940 | 4,950 | 4,940 | 4,950 | 2,000 | 4,950 |
| 2016-03-18 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 4,950 |
| 2016-03-17 | 4,950 | 4,950 | 4,940 | 4,940 | 4,000 | 4,940 |
| 2016-03-16 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 | 4,950 |
| 2016-03-15 | 4,970 | 4,970 | 4,960 | 4,960 | 7,000 | 4,960 |
| 2016-03-14 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 | 4,980 |
| 2016-03-09 | 4,995 | 4,995 | 4,995 | 4,995 | 1,000 | 4,995 |
| 2016-03-08 | 4,980 | 4,980 | 4,970 | 4,970 | 2,000 | 4,970 |
| 2016-03-07 | 4,985 | 4,985 | 4,985 | 4,985 | 1,000 | 4,985 |
| 2016-03-04 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 2016-03-03 | 4,980 | 5,010 | 4,980 | 5,010 | 2,000 | 5,010 |
| 2016-03-02 | 4,965 | 4,990 | 4,965 | 4,980 | 5,000 | 4,980 |
| 2016-03-01 | 5,000 | 5,000 | 4,990 | 4,990 | 5,000 | 4,990 |
| 2016-02-29 | 5,020 | 5,020 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2016-02-26 | 5,010 | 5,010 | 4,995 | 5,000 | 7,000 | 5,000 |
| 2016-02-25 | 4,995 | 5,010 | 4,950 | 4,995 | 14,000 | 4,995 |
| 2016-02-24 | 5,200 | 5,250 | 5,170 | 5,250 | 13,000 | 5,250 |
| 2016-02-23 | 5,140 | 5,200 | 5,110 | 5,200 | 11,000 | 5,200 |
| 2016-02-22 | 5,080 | 5,120 | 5,080 | 5,080 | 6,000 | 5,080 |
| 2016-02-19 | 5,080 | 5,080 | 5,080 | 5,080 | 2,000 | 5,080 |
| 2016-02-18 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 | 5,050 |
| 2016-02-17 | 5,080 | 5,090 | 5,050 | 5,050 | 5,000 | 5,050 |
| 2016-02-16 | 5,070 | 5,070 | 5,070 | 5,070 | 1,000 | 5,070 |
| 2016-02-15 | 5,020 | 5,070 | 5,000 | 5,070 | 11,000 | 5,070 |
| 2016-02-12 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 | 5,040 |
| 2016-02-10 | 5,030 | 5,050 | 5,030 | 5,040 | 4,000 | 5,040 |
| 2016-02-09 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 | 5,030 |
| 2016-02-08 | 5,010 | 5,020 | 5,010 | 5,020 | 2,000 | 5,020 |
| 2016-02-05 | 5,020 | 5,020 | 5,010 | 5,010 | 2,000 | 5,010 |
| 2016-02-04 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2016-02-02 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2016-02-01 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 5,030 |
| 2016-01-29 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 | 5,030 |
| 2016-01-27 | 5,020 | 5,030 | 5,020 | 5,030 | 3,000 | 5,030 |
| 2016-01-26 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 5,020 |
| 2016-01-25 | 5,000 | 5,020 | 5,000 | 5,020 | 2,000 | 5,020 |
| 2016-01-22 | 5,010 | 5,010 | 5,000 | 5,000 | 4,000 | 5,000 |
| 2016-01-21 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2016-01-20 | 5,020 | 5,020 | 5,000 | 5,000 | 4,000 | 5,000 |
| 2016-01-19 | 5,000 | 5,000 | 4,990 | 5,000 | 3,000 | 5,000 |
| 2016-01-18 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 5,000 |
| 2016-01-15 | 5,000 | 5,020 | 5,000 | 5,020 | 3,000 | 5,020 |
| 2016-01-14 | 5,000 | 5,020 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2016-01-13 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2016-01-12 | 5,010 | 5,020 | 5,000 | 5,020 | 3,000 | 5,020 |
| 2016-01-07 | 5,020 | 5,020 | 5,010 | 5,010 | 2,000 | 5,010 |
| 2016-01-06 | 5,020 | 5,030 | 5,020 | 5,030 | 2,000 | 5,030 |
| 2016-01-05 | 5,020 | 5,020 | 5,020 | 5,020 | 3,000 | 5,020 |
分割・併合履歴 ： なし
