[9661 東証2部] 歌舞伎座 日足 時系列データ

[9661 東証2部] 歌舞伎座 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-185810.005820.005800.005800.00300017430000
2017-08-175900.005900.005810.005810.00600035090000
2017-08-165900.005900.005900.005900.0010005900000
2017-08-155890.005890.005800.005800.00400023380000
2017-08-145860.005860.005860.005860.0010005860000
2017-08-105800.005890.005800.005890.00200011690000
2017-08-095890.005890.005780.005780.00600035210000
2017-08-085850.005890.005850.005850.00300017590000
2017-08-075830.005830.005750.005750.00200011580000
2017-08-045690.005770.005690.005770.00200011460000
2017-08-035670.005670.005670.005670.00200011340000
2017-08-025970.005970.005670.005670.00600035520000
2017-08-015540.005600.005540.005600.00300016740000
2017-07-315600.005600.005600.005600.00200011200000
2017-07-285510.005600.005510.005600.00600033280000
2017-07-275480.005490.005480.005490.00300016450000
2017-07-265470.005480.005470.005480.00300016430000
2017-07-255450.005450.005440.005440.00400021790000
2017-07-245480.005480.005440.005440.00200010920000
2017-07-215420.005480.005420.005480.00400021850000
2017-07-205460.005470.005410.005410.00300016340000
2017-07-195450.005450.005450.005450.0010005450000
2017-07-1800
2017-07-145440.005440.005440.005440.0010005440000
2017-07-135440.005440.005440.005440.0010005440000
2017-07-1200
2017-07-115450.005450.005450.005450.0010005450000
2017-07-105360.005390.005360.005390.00200010750000
2017-07-075460.005460.005380.005380.00300016230000
2017-07-065360.005360.005360.005360.0010005360000
2017-07-055380.005400.005360.005360.00300016140000
2017-07-045460.005460.005460.005460.00300016380000
2017-07-035370.005370.005350.005350.00200010720000
2017-06-3000
2017-06-295350.005380.005350.005360.00300016090000
2017-06-285350.005350.005350.005350.0010005350000
2017-06-275340.005350.005340.005350.00200010690000
2017-06-265330.005330.005330.005330.0010005330000
2017-06-235380.005380.005320.005320.00300016080000
2017-06-225480.005480.005480.005480.00200010960000
2017-06-215400.005400.005400.005400.0010005400000
2017-06-205400.005420.005400.005420.00200010820000
2017-06-195390.005390.005390.005390.0010005390000
2017-06-165360.005360.005360.005360.0010005360000
2017-06-155390.005390.005390.005390.0010005390000
2017-06-145370.005370.005370.005370.0010005370000
2017-06-135400.005430.005400.005430.00200010830000
2017-06-125360.005370.005360.005370.00200010730000
2017-06-095280.005280.005270.005270.00200010550000
2017-06-085280.005280.005280.005280.00200010560000
2017-06-075370.005370.005370.005370.0010005370000
2017-06-0600
2017-06-055340.005350.005270.005350.00300015960000
2017-06-025300.005350.005300.005350.00500026600000
2017-06-0100
2017-05-315250.005250.005250.005250.00200010500000
2017-05-305240.005240.005240.005240.0010005240000
2017-05-295190.005220.005190.005220.00600031210000
2017-05-265190.005190.005170.005170.00300015550000
2017-05-2500
2017-05-245160.005160.005160.005160.00400020640000
2017-05-235190.005190.005170.005170.00300015530000
2017-05-225190.005200.005190.005190.00600031170000
2017-05-195170.005180.005170.005180.00200010350000
2017-05-185150.005150.005150.005150.0010005150000
2017-05-175170.005170.005170.005170.0010005170000
2017-05-165170.005170.005150.005150.00400020630000
2017-05-155170.005170.005170.005170.0010005170000
2017-05-1200
2017-05-115150.005170.005150.005160.00300015480000
2017-05-1000
2017-05-095150.005150.005150.005150.0010005150000
2017-05-085150.005150.005130.005150.00400020570000
2017-05-025230.005230.005170.005170.00300015630000
2017-05-015200.005200.005170.005200.00400020770000
2017-04-285150.005150.005150.005150.0010005150000
2017-04-275140.005140.005140.005140.0010005140000
2017-04-265110.005120.005110.005120.00400020470000
2017-04-255070.005100.005070.005100.00400020350000
2017-04-245110.005110.005070.005070.00200010180000
2017-04-215070.005070.005070.005070.0010005070000
2017-04-205060.005070.005060.005070.00500025310000
2017-04-195050.005050.005040.005050.00500025240000
2017-04-185060.005060.005050.005050.00500025270000
2017-04-175060.005060.005060.005060.00300015180000
2017-04-1400
2017-04-135050.005050.005040.005040.00500025210000
2017-04-125040.005040.005040.005040.0010005040000
2017-04-115050.005050.005040.005040.00200010090000
2017-04-105040.005040.005040.005040.0010005040000
2017-04-0700
2017-04-065050.005050.005050.005050.0010005050000
2017-04-055050.005050.005050.005050.00200010100000
2017-04-045060.005060.005060.005060.00200010120000
2017-04-035050.005050.005050.005050.0010005050000
2017-03-3100
2017-03-3000
2017-03-295050.005050.005050.005050.0010005050000
2017-03-285060.005060.005040.005040.00500025220000
2017-03-2700
2017-03-245050.005070.005040.005050.00500025270000
2017-03-235060.005060.005050.005050.00400020210000
2017-03-225100.005100.005070.005070.00500025470000
2017-03-215050.005050.005040.005040.00200010090000
2017-03-175050.005050.005050.005050.0010005050000
2017-03-1600
2017-03-155040.005050.005040.005050.00400020170000
2017-03-145040.005040.005040.005040.0010005040000
2017-03-135040.005040.005040.005040.0010005040000
2017-03-105030.005030.005020.005020.00200010050000
2017-03-095020.005030.005020.005030.00600030130000
2017-03-085040.005040.005020.005020.00500025170000
2017-03-075030.005030.005030.005030.0010005030000
2017-03-065020.005020.005020.005020.0010005020000
2017-03-035010.005020.005010.005020.00200010030000
2017-03-025030.005030.005020.005020.00400020110000
2017-03-015030.005030.005030.005030.0010005030000
2017-02-285010.005020.005000.005000.00700035060000
2017-02-275060.005060.005010.005010.00800040250000
2017-02-245050.005060.005020.005060.00900045400000
2017-02-235220.005250.005220.005250.00500026190000
2017-02-225240.005240.005240.005240.00500026200000
2017-02-215240.005240.005210.005240.00600031390000
2017-02-205200.005220.005200.005200.00800041680000
2017-02-175190.005200.005190.005200.00200010390000
2017-02-165180.005180.005170.005170.00200010350000
2017-02-155150.005180.005150.005180.00400020680000
2017-02-145150.005170.005150.005170.00600031000000
2017-02-135150.005150.005150.005150.00300015450000
2017-02-105130.005130.005130.005130.0010005130000
2017-02-095150.005150.005140.005140.00200010290000
2017-02-085140.005140.005140.005140.00200010280000
2017-02-075150.005150.005150.005150.00200010300000
2017-02-065130.005130.005130.005130.00200010260000
2017-02-035130.005140.005130.005140.00400020540000
2017-02-025130.005130.005130.005130.00300015390000
2017-02-015120.005120.005110.005110.00300015350000
2017-01-315110.005120.005110.005120.00200010230000
2017-01-305120.005120.005120.005120.0010005120000
2017-01-2700
2017-01-265120.005120.005110.005110.00400020450000
2017-01-255110.005130.005110.005110.00800040920000
2017-01-245120.005130.005120.005130.00200010250000
2017-01-235140.005140.005110.005110.00600030730000
2017-01-205140.005140.005140.005140.00200010280000
2017-01-195140.005140.005100.005100.00400020520000
2017-01-185120.005120.005090.005090.00700035720000
2017-01-175120.005140.005120.005140.00300015400000
2017-01-165100.005100.005100.005100.0010005100000
2017-01-1300
2017-01-125090.005090.005090.005090.0010005090000
2017-01-115090.005090.005080.005080.00300015250000
2017-01-1000
2017-01-065080.005090.005080.005090.00400020330000
2017-01-055100.005120.005080.005080.00400020400000
2017-01-045070.005070.005070.005070.0010005070000
2016-12-305100.005100.005060.005080.00300015240000
2016-12-295050.005070.005050.005070.00400020220000
2016-12-285100.005100.005090.005090.00400020380000
2016-12-275060.005070.005060.005070.00500025320000
2016-12-265050.005060.005050.005060.00400020230000
2016-12-225060.005060.005040.005050.00300015150000
2016-12-215040.005050.005040.005040.00500025210000
2016-12-205040.005040.005040.005040.0010005040000
2016-12-1900
2016-12-1600
2016-12-155050.005050.005040.005040.00300015140000
2016-12-145050.005050.005050.005050.00200010100000
2016-12-135030.005040.005030.005040.00200010070000
2016-12-125050.005050.005030.005030.00200010080000
2016-12-095050.005050.005030.005030.00500025180000
2016-12-085030.005050.005030.005050.00300015120000
2016-12-075030.005030.005030.005030.00300015090000
2016-12-065020.005020.005020.005020.0010005020000
2016-12-055020.005030.005020.005030.00200010050000
2016-12-025040.005040.005020.005020.00400020140000
2016-12-0100
2016-11-305030.005030.005030.005030.0010005030000
2016-11-295010.005020.005010.005020.00300015040000
2016-11-285020.005020.005020.005020.0010005020000
2016-11-255020.005020.005020.005020.00200010040000
2016-11-245030.005030.005030.005030.00200010060000
2016-11-225020.005030.005020.005030.00400020100000
2016-11-215010.005010.005000.005000.00300015020000
2016-11-1800
2016-11-175010.005020.005000.005000.00300015030000
2016-11-165010.005020.005010.005020.00400020050000
2016-11-155010.005010.005010.005010.0010005010000
2016-11-1400
2016-11-114995.004995.004995.004995.0010004995000
2016-11-105000.005000.005000.005000.0010005000000
2016-11-094990.004990.004990.004990.0010004990000
2016-11-0800
2016-11-0700
2016-11-044990.005000.004985.005000.00400019965000
2016-11-025000.005000.005000.005000.00200010000000
2016-11-014990.004995.004990.004995.0020009985000
2016-10-3100
2016-10-2800
2016-10-274985.004985.004985.004985.0010004985000
2016-10-264985.004985.004985.004985.0010004985000
2016-10-254990.004990.004990.004990.0010004990000
2016-10-245010.005010.004990.004990.00200010000000
2016-10-215000.005000.005000.005000.0010005000000
2016-10-205000.005000.005000.005000.0010005000000
2016-10-1900
2016-10-184985.004985.004985.004985.0010004985000
2016-10-174985.004995.004985.004995.0020009980000
2016-10-1400
2016-10-1300
2016-10-124980.004980.004980.004980.0010004980000
2016-10-1100
2016-10-0700
2016-10-064985.004985.004985.004985.0010004985000
2016-10-054985.004985.004985.004985.0010004985000
2016-10-045010.005010.004990.004990.00300015010000
2016-10-034980.004980.004980.004980.0020009960000
2016-09-304995.004995.004995.004995.0010004995000
2016-09-295010.005010.004980.004980.0020009990000
2016-09-284980.004980.004980.004980.0010004980000
2016-09-2700
2016-09-264985.004985.004985.004985.0010004985000
2016-09-234985.005020.004985.005020.00600029990000
2016-09-214985.004985.004985.004985.0020009970000
2016-09-2000
2016-09-164980.004980.004975.004975.0020009955000
2016-09-154985.004985.004985.004985.0010004985000
2016-09-144970.004970.004970.004970.0010004970000
2016-09-134980.004980.004980.004980.0020009960000
2016-09-124980.004980.004970.004970.00600029850000
2016-09-094985.004985.004985.004985.0020009970000
2016-09-084975.004985.004975.004975.00300014935000
2016-09-074975.004985.004970.004985.00300014930000
2016-09-064975.004975.004975.004975.0020009950000
2016-09-054975.004990.004970.004970.00700034830000
2016-09-024990.004990.004975.004975.00300014955000
2016-09-014975.004975.004975.004975.0020009950000
2016-08-314980.004980.004975.004975.00300014935000
2016-08-304965.004965.004965.004965.00400019860000
2016-08-294985.004990.004970.004975.001100054780000
2016-08-265050.005060.005040.005060.00700035370000
2016-08-255050.005050.005040.005040.00500025230000
2016-08-245040.005050.005040.005050.00300015140000
2016-08-235050.005060.005050.005060.00300015160000
2016-08-225040.005060.005040.005040.001000050470000
2016-08-195050.005050.005040.005040.00300015130000
2016-08-185050.005050.005050.005050.0010005050000
2016-08-1700
2016-08-165050.005050.005050.005050.0010005050000
2016-08-155050.005050.005050.005050.0010005050000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog