[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 
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
2016-02-185050.005050.005050.005050.00200010100000
2016-02-175080.005090.005050.005050.00500025380000
2016-02-165070.005070.005070.005070.0010005070000
2016-02-155020.005070.005000.005070.001100055430000
2016-02-125040.005040.005040.005040.0010005040000
2016-02-105030.005050.005030.005040.00400020150000
2016-02-095030.005030.005030.005030.00200010060000
2016-02-085010.005020.005010.005020.00200010030000
2016-02-055020.005020.005010.005010.00200010030000
2016-02-045020.005020.005020.005020.0010005020000
2016-02-0300
2016-02-025020.005020.005020.005020.0010005020000
2016-02-015030.005030.005030.005030.0010005030000
2016-01-295030.005030.005030.005030.00200010060000
2016-01-2800
2016-01-275020.005030.005020.005030.00300015070000
2016-01-265020.005020.005020.005020.0010005020000
2016-01-255000.005020.005000.005020.00200010020000
2016-01-225010.005010.005000.005000.00400020010000
2016-01-215000.005000.005000.005000.00300015000000
2016-01-205020.005020.005000.005000.00400020060000
2016-01-195000.005000.004990.005000.00300014990000
2016-01-185000.005000.005000.005000.00400020000000
2016-01-155000.005020.005000.005020.00300015040000
2016-01-145000.005020.005000.005000.00300015020000
2016-01-135000.005000.005000.005000.00200010000000
2016-01-125010.005020.005000.005020.00300015030000
2016-01-0800
2016-01-075020.005020.005010.005010.00200010030000
2016-01-065020.005030.005020.005030.00200010050000
2016-01-055020.005020.005020.005020.00300015060000
2016-01-0400
2015-12-3000
2015-12-294990.005010.004990.005010.00400020020000
2015-12-285000.005000.005000.005000.0010005000000
2015-12-254985.004985.004985.004985.00300014955000
2015-12-244985.004985.004985.004985.00300014955000
2015-12-225000.005000.005000.005000.00300015000000
2015-12-214990.004990.004990.004990.0010004990000
2015-12-1800
2015-12-175010.005010.005000.005000.00200010010000
2015-12-165000.005010.005000.005010.00400020010000
2015-12-154990.004990.004990.004990.0010004990000
2015-12-145010.005010.005010.005010.00200010020000
2015-12-1100
2015-12-104985.004985.004985.004985.0010004985000
2015-12-094990.004990.004990.004990.0010004990000
2015-12-084990.005000.004990.005000.0020009990000
2015-12-075000.005000.004990.004990.00400019970000
2015-12-0400
2015-12-035000.005000.005000.005000.0010005000000

   ※ 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