[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 
2017-02-245050.005060.005020.005060.00900045400000
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
2016-08-125040.005040.005040.005040.00200010080000
2016-08-105030.005050.005030.005050.00300015110000
2016-08-095030.005030.005030.005030.0010005030000
2016-08-085050.005050.005030.005050.00300015130000
2016-08-0500
2016-08-045040.005040.005030.005030.00200010070000
2016-08-035040.005040.005040.005040.00200010080000
2016-08-025040.005060.005040.005060.00300015160000
2016-08-0100
2016-07-295030.005030.005030.005030.0010005030000
2016-07-285040.005040.005030.005030.00400020130000
2016-07-275050.005050.005050.005050.00300015150000
2016-07-265050.005050.005040.005040.00200010090000
2016-07-255030.005070.005030.005070.00200010100000
2016-07-225030.005040.005030.005040.00400020130000
2016-07-215030.005030.005030.005030.0010005030000
2016-07-205050.005050.005030.005030.00300015130000
2016-07-195040.005040.005040.005040.0010005040000
2016-07-155010.005030.005010.005010.00300015050000
2016-07-1400
2016-07-135020.005020.005020.005020.0010005020000
2016-07-125010.005010.005010.005010.00300015030000
2016-07-115000.005000.005000.005000.0010005000000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-054990.005010.004990.005010.00200010000000
2016-07-045000.005000.005000.005000.00200010000000
2016-07-0100
2016-06-305010.005010.004990.004990.00200010000000
2016-06-294990.004990.004990.004990.0020009980000
2016-06-285000.005000.005000.005000.00300015000000
2016-06-274955.005000.004955.004970.00400019895000
2016-06-244985.004985.004985.004985.00400019940000
2016-06-235000.005000.004985.004985.00300014985000
2016-06-225000.005010.005000.005010.00300015020000
2016-06-215000.005000.005000.005000.0010005000000
2016-06-204980.004980.004980.004980.00300014940000
2016-06-174990.004990.004985.004985.00300014965000
2016-06-164990.004990.004990.004990.0020009980000
2016-06-1500
2016-06-145000.005000.004990.004990.00300014990000
2016-06-135000.005000.005000.005000.0010005000000
2016-06-104995.005000.004995.005000.0020009995000
2016-06-095000.005000.005000.005000.0010005000000
2016-06-085000.005000.005000.005000.00200010000000
2016-06-0700
2016-06-065000.005000.005000.005000.00300015000000
2016-06-035000.005000.005000.005000.0010005000000
2016-06-025030.005030.005030.005030.00200010060000
2016-06-014995.004995.004995.004995.0010004995000
2016-05-315010.005010.004995.004995.00200010005000
2016-05-3000
2016-05-2700
2016-05-265010.005010.004985.005000.00300014995000
2016-05-254990.004990.004990.004990.0020009980000
2016-05-244990.005000.004990.005000.0020009990000
2016-05-234990.004990.004985.004985.0020009975000
2016-05-205010.005010.005010.005010.0010005010000
2016-05-1900
2016-05-1800
2016-05-174995.004995.004995.004995.0010004995000
2016-05-1600
2016-05-134990.005000.004985.004985.00300014975000
2016-05-124980.004980.004980.004980.0010004980000
2016-05-114985.004985.004985.004985.0020009970000
2016-05-1000
2016-05-094990.004990.004985.004985.00400019950000
2016-05-065000.005000.005000.005000.0010005000000
2016-05-025000.005000.005000.005000.0010005000000
2016-04-285010.005010.004990.004990.00400019990000
2016-04-274995.004995.004995.004995.00300014985000
2016-04-265000.005000.004995.004995.0020009995000
2016-04-255000.005020.005000.005020.00200010020000
2016-04-224990.005010.004990.005010.00600029970000
2016-04-214995.005000.004990.004990.00300014985000
2016-04-205000.005010.005000.005010.00400020020000
2016-04-194985.004995.004985.004995.00300014975000
2016-04-1800
2016-04-1500
2016-04-144990.004990.004970.004970.0020009960000
2016-04-1300
2016-04-1200
2016-04-114970.004970.004970.004970.0010004970000
2016-04-084990.004990.004950.004950.00500024880000
2016-04-0700
2016-04-064965.004975.004965.004975.00300014915000
2016-04-054955.004970.004940.004940.00800039620000
2016-04-044975.004975.004975.004975.0010004975000
2016-04-014965.004965.004950.004950.00400019830000
2016-03-314980.004980.004980.004980.0010004980000
2016-03-3000
2016-03-294970.004970.004945.004965.00600029755000
2016-03-284975.004975.004945.004950.00500024775000
2016-03-254950.004975.004950.004955.00300014880000
2016-03-244955.004955.004950.004950.00300014860000
2016-03-234980.004980.004965.004980.00400019905000
2016-03-224940.004950.004940.004950.0020009890000
2016-03-184950.004950.004950.004950.0020009900000
2016-03-174950.004950.004940.004940.00400019790000
2016-03-164950.004950.004950.004950.00500024750000
2016-03-154970.004970.004960.004960.00700034735000
2016-03-144980.004980.004980.004980.0020009960000
2016-03-1100
2016-03-1000
2016-03-094995.004995.004995.004995.0010004995000
2016-03-084980.004980.004970.004970.0020009950000
2016-03-074985.004985.004985.004985.0010004985000
2016-03-045000.005000.005000.005000.0010005000000
2016-03-034980.005010.004980.005010.0020009990000
2016-03-024965.004990.004965.004980.00500024885000
2016-03-015000.005000.004990.004990.00500024975000
2016-02-295020.005020.005000.005000.00300015040000
2016-02-265010.005010.004995.005000.00700035035000
2016-02-254995.005010.004950.004995.001400069900000
2016-02-245200.005250.005170.005250.001300067590000
2016-02-235140.005200.005110.005200.001100056680000
2016-02-225080.005120.005080.005080.00600030570000
2016-02-195080.005080.005080.005080.00200010160000

   ※ 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