東京テアトル(9633)の株価時系列情報
東京テアトル(9633)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 325 | 330 | 324 | 330 | 116,000 |
| 1983/12/27 | 319 | 325 | 317 | 325 | 172,000 |
| 1983/12/26 | 315 | 320 | 314 | 320 | 126,000 |
| 1983/12/24 | 319 | 320 | 315 | 316 | 116,000 |
| 1983/12/23 | 317 | 320 | 313 | 319 | 176,000 |
| 1983/12/22 | 321 | 325 | 317 | 320 | 282,000 |
| 1983/12/21 | 335 | 335 | 323 | 326 | 276,000 |
| 1983/12/20 | 335 | 335 | 330 | 330 | 148,000 |
| 1983/12/19 | 334 | 340 | 330 | 340 | 62,000 |
| 1983/12/17 | 340 | 340 | 335 | 335 | 68,000 |
| 1983/12/16 | 335 | 340 | 332 | 335 | 222,000 |
| 1983/12/15 | 352 | 352 | 340 | 340 | 172,000 |
| 1983/12/14 | 355 | 355 | 343 | 343 | 168,000 |
| 1983/12/13 | 364 | 367 | 350 | 350 | 346,000 |
| 1983/12/12 | 335 | 358 | 335 | 358 | 329,000 |
| 1983/12/09 | 332 | 332 | 325 | 331 | 264,000 |
| 1983/12/08 | 332 | 336 | 329 | 331 | 296,000 |
| 1983/12/07 | 336 | 340 | 332 | 332 | 200,000 |
| 1983/12/06 | 337 | 340 | 335 | 336 | 144,000 |
| 1983/12/05 | 339 | 340 | 332 | 334 | 302,000 |
| 1983/12/03 | 331 | 340 | 330 | 332 | 346,000 |
| 1983/12/02 | 350 | 360 | 325 | 326 | 774,000 |
| 1983/12/01 | 364 | 370 | 350 | 350 | 350,000 |
| 1983/11/30 | 363 | 365 | 361 | 365 | 224,000 |
| 1983/11/29 | 375 | 379 | 360 | 363 | 474,000 |
| 1983/11/28 | 390 | 394 | 375 | 375 | 2,170,000 |
| 1983/11/26 | 375 | 382 | 373 | 379 | 1,158,000 |
| 1983/11/25 | 374 | 375 | 360 | 360 | 664,000 |
| 1983/11/24 | 370 | 378 | 365 | 375 | 1,030,000 |
| 1983/11/22 | 375 | 377 | 360 | 360 | 806,000 |
| 1983/11/21 | 362 | 378 | 359 | 378 | 1,254,000 |
| 1983/11/19 | 365 | 365 | 351 | 352 | 370,000 |
| 1983/11/18 | 340 | 372 | 340 | 356 | 1,838,000 |
| 1983/11/17 | 347 | 347 | 336 | 336 | 286,000 |
| 1983/11/16 | 320 | 350 | 320 | 350 | 476,000 |
| 1983/11/15 | 329 | 338 | 316 | 320 | 276,000 |
| 1983/11/14 | 330 | 337 | 330 | 330 | 186,000 |
| 1983/11/11 | 320 | 340 | 315 | 340 | 468,000 |
| 1983/11/10 | 340 | 340 | 315 | 315 | 244,000 |
| 1983/11/09 | 340 | 344 | 330 | 344 | 366,000 |
| 1983/11/08 | 338 | 354 | 335 | 350 | 346,000 |
| 1983/11/07 | 359 | 359 | 335 | 340 | 360,000 |
| 1983/11/05 | 346 | 358 | 341 | 354 | 278,000 |
| 1983/11/04 | 332 | 360 | 332 | 350 | 766,000 |
| 1983/11/02 | 365 | 369 | 336 | 336 | 816,000 |
| 1983/11/01 | 380 | 380 | 360 | 375 | 1,324,000 |
| 1983/10/31 | 380 | 399 | 373 | 385 | 3,564,000 |
| 1983/10/29 | 350 | 395 | 350 | 390 | 3,944,000 |
| 1983/10/28 | 338 | 355 | 335 | 343 | 3,620,000 |
| 1983/10/27 | 340 | 341 | 326 | 335 | 1,942,000 |
| 1983/10/26 | 299 | 349 | 299 | 339 | 3,876,000 |
| 1983/10/25 | 300 | 301 | 295 | 297 | 336,000 |
| 1983/10/24 | 303 | 303 | 295 | 295 | 396,000 |
| 1983/10/22 | 300 | 300 | 294 | 300 | 490,000 |
| 1983/10/21 | 305 | 308 | 286 | 286 | 814,000 |
| 1983/10/20 | 280 | 304 | 280 | 300 | 818,000 |
| 1983/10/19 | 280 | 280 | 270 | 280 | 180,000 |
| 1983/10/18 | 282 | 283 | 275 | 275 | 124,000 |
| 1983/10/17 | 284 | 284 | 282 | 284 | 198,000 |
| 1983/10/15 | 285 | 285 | 280 | 281 | 82,000 |
| 1983/10/14 | 290 | 290 | 281 | 281 | 386,000 |
| 1983/10/13 | 285 | 285 | 280 | 285 | 356,000 |
| 1983/10/12 | 284 | 295 | 281 | 282 | 232,000 |
| 1983/10/11 | 295 | 295 | 280 | 285 | 358,000 |
| 1983/10/07 | 278 | 304 | 275 | 290 | 2,030,000 |
| 1983/10/06 | 277 | 278 | 268 | 268 | 462,000 |
| 1983/10/05 | 255 | 288 | 252 | 287 | 800,000 |
| 1983/10/04 | 250 | 255 | 249 | 250 | 112,000 |
| 1983/10/03 | 247 | 254 | 247 | 254 | 66,000 |
| 1983/10/01 | 246 | 250 | 245 | 246 | 60,000 |
| 1983/09/30 | 253 | 253 | 241 | 241 | 176,000 |
| 1983/09/29 | 253 | 253 | 251 | 253 | 68,000 |
| 1983/09/28 | 264 | 264 | 255 | 263 | 74,000 |
| 1983/09/27 | 254 | 262 | 254 | 262 | 54,000 |
| 1983/09/26 | 250 | 259 | 250 | 253 | 80,000 |
| 1983/09/24 | 257 | 259 | 250 | 250 | 126,000 |
| 1983/09/22 | 266 | 267 | 256 | 256 | 86,000 |
| 1983/09/21 | 260 | 269 | 259 | 266 | 84,000 |
| 1983/09/20 | 260 | 260 | 255 | 260 | 80,000 |
| 1983/09/19 | 265 | 265 | 260 | 260 | 80,000 |
| 1983/09/17 | 269 | 270 | 267 | 267 | 100,000 |
| 1983/09/16 | 275 | 275 | 266 | 268 | 266,000 |
| 1983/09/14 | 265 | 277 | 265 | 277 | 954,000 |
| 1983/09/13 | 260 | 265 | 260 | 262 | 346,000 |
| 1983/09/12 | 256 | 259 | 251 | 259 | 218,000 |
| 1983/09/09 | 247 | 252 | 246 | 251 | 140,000 |
| 1983/09/08 | 245 | 250 | 245 | 250 | 83,000 |
| 1983/09/07 | 250 | 250 | 244 | 250 | 94,000 |
| 1983/09/06 | 250 | 252 | 245 | 252 | 214,000 |
| 1983/09/05 | 245 | 245 | 243 | 243 | 48,000 |
| 1983/09/03 | 244 | 250 | 243 | 243 | 64,000 |
| 1983/09/02 | 245 | 245 | 240 | 241 | 156,000 |
| 1983/09/01 | 249 | 250 | 245 | 245 | 80,000 |
| 1983/08/31 | 255 | 255 | 247 | 250 | 42,000 |
| 1983/08/30 | 263 | 264 | 260 | 260 | 58,000 |
| 1983/08/29 | 250 | 265 | 247 | 260 | 114,000 |
| 1983/08/27 | 249 | 250 | 245 | 245 | 116,000 |
| 1983/08/26 | 267 | 268 | 250 | 250 | 326,000 |
| 1983/08/25 | 250 | 267 | 250 | 265 | 584,000 |
| 1983/08/24 | 237 | 250 | 236 | 249 | 156,000 |
| 1983/08/23 | 235 | 240 | 235 | 237 | 100,000 |
| 1983/08/22 | 239 | 249 | 239 | 240 | 42,000 |
| 1983/08/20 | 242 | 242 | 236 | 240 | 134,000 |
| 1983/08/19 | 240 | 241 | 240 | 240 | 136,000 |
| 1983/08/18 | 240 | 240 | 232 | 236 | 46,000 |
| 1983/08/17 | 242 | 243 | 239 | 240 | 152,000 |
| 1983/08/16 | 244 | 250 | 240 | 240 | 116,000 |
| 1983/08/15 | 248 | 250 | 240 | 240 | 80,000 |
| 1983/08/12 | 243 | 250 | 243 | 247 | 64,000 |
| 1983/08/11 | 250 | 250 | 246 | 246 | 48,000 |
| 1983/08/10 | 255 | 255 | 248 | 248 | 144,000 |
| 1983/08/09 | 254 | 255 | 250 | 255 | 76,000 |
| 1983/08/08 | 250 | 255 | 250 | 250 | 32,000 |
| 1983/08/06 | 247 | 250 | 247 | 247 | 124,000 |
| 1983/08/05 | 246 | 256 | 246 | 248 | 56,000 |
| 1983/08/04 | 256 | 256 | 246 | 246 | 100,000 |
| 1983/08/03 | 264 | 265 | 254 | 265 | 296,000 |
| 1983/08/02 | 240 | 260 | 240 | 260 | 262,000 |
| 1983/08/01 | 236 | 240 | 233 | 240 | 126,000 |
| 1983/07/30 | 232 | 235 | 231 | 231 | 76,000 |
| 1983/07/29 | 235 | 239 | 232 | 232 | 66,000 |
| 1983/07/28 | 246 | 253 | 240 | 240 | 602,000 |
| 1983/07/27 | 232 | 242 | 230 | 242 | 112,000 |
| 1983/07/26 | 215 | 229 | 215 | 222 | 392,000 |
| 1983/07/25 | 227 | 230 | 215 | 220 | 272,000 |
| 1983/07/23 | 236 | 236 | 230 | 230 | 124,000 |
| 1983/07/22 | 239 | 239 | 235 | 238 | 154,000 |
| 1983/07/21 | 240 | 245 | 238 | 238 | 124,000 |
| 1983/07/20 | 242 | 245 | 238 | 238 | 116,000 |
| 1983/07/19 | 245 | 245 | 243 | 243 | 44,000 |
| 1983/07/18 | 238 | 242 | 238 | 242 | 62,000 |
| 1983/07/15 | 240 | 240 | 238 | 238 | 142,000 |
| 1983/07/14 | 243 | 245 | 240 | 240 | 132,000 |
| 1983/07/13 | 246 | 246 | 243 | 246 | 70,000 |
| 1983/07/12 | 248 | 248 | 245 | 246 | 122,000 |
| 1983/07/11 | 249 | 249 | 248 | 248 | 50,000 |
| 1983/07/09 | 253 | 253 | 249 | 249 | 44,000 |
| 1983/07/08 | 252 | 253 | 250 | 250 | 204,000 |
| 1983/07/07 | 251 | 255 | 251 | 253 | 104,000 |
| 1983/07/06 | 260 | 263 | 250 | 252 | 124,000 |
| 1983/07/05 | 256 | 260 | 256 | 260 | 66,000 |
| 1983/07/04 | 255 | 258 | 251 | 258 | 120,000 |
| 1983/07/02 | 258 | 258 | 255 | 255 | 74,000 |
| 1983/07/01 | 250 | 258 | 250 | 258 | 150,000 |
| 1983/06/30 | 247 | 250 | 247 | 250 | 90,000 |
| 1983/06/29 | 252 | 253 | 245 | 245 | 186,000 |
| 1983/06/28 | 254 | 259 | 250 | 250 | 118,000 |
| 1983/06/27 | 249 | 250 | 248 | 250 | 102,000 |
| 1983/06/25 | 253 | 253 | 248 | 248 | 254,000 |
| 1983/06/24 | 260 | 261 | 255 | 258 | 138,000 |
| 1983/06/23 | 255 | 265 | 255 | 256 | 378,000 |
| 1983/06/22 | 245 | 248 | 241 | 248 | 327,000 |
| 1983/06/21 | 250 | 250 | 246 | 246 | 106,000 |
| 1983/06/20 | 250 | 255 | 250 | 251 | 148,000 |
| 1983/06/17 | 257 | 257 | 250 | 250 | 194,000 |
| 1983/06/16 | 262 | 262 | 258 | 258 | 42,000 |
| 1983/06/15 | 261 | 262 | 257 | 258 | 130,000 |
| 1983/06/14 | 260 | 267 | 258 | 258 | 102,000 |
| 1983/06/13 | 262 | 263 | 260 | 260 | 64,000 |
| 1983/06/11 | 262 | 264 | 261 | 264 | 44,000 |
| 1983/06/10 | 260 | 263 | 258 | 262 | 98,000 |
| 1983/06/09 | 268 | 270 | 261 | 261 | 58,000 |
| 1983/06/08 | 270 | 279 | 269 | 270 | 84,000 |
| 1983/06/07 | 274 | 276 | 268 | 274 | 134,000 |
| 1983/06/06 | 255 | 277 | 255 | 277 | 110,000 |
| 1983/06/04 | 251 | 253 | 248 | 250 | 200,000 |
| 1983/06/03 | 259 | 259 | 251 | 254 | 168,000 |
| 1983/06/02 | 250 | 255 | 250 | 254 | 140,000 |
| 1983/06/01 | 263 | 263 | 252 | 252 | 308,000 |
| 1983/05/31 | 266 | 267 | 263 | 263 | 98,000 |
| 1983/05/30 | 271 | 271 | 268 | 270 | 58,000 |
| 1983/05/28 | 265 | 270 | 264 | 265 | 108,000 |
| 1983/05/27 | 264 | 275 | 264 | 274 | 146,000 |
| 1983/05/26 | 273 | 275 | 260 | 265 | 278,000 |
| 1983/05/25 | 283 | 283 | 273 | 273 | 186,000 |
| 1983/05/24 | 281 | 285 | 281 | 281 | 164,000 |
| 1983/05/23 | 286 | 289 | 278 | 280 | 180,000 |
| 1983/05/20 | 299 | 299 | 290 | 290 | 154,000 |
| 1983/05/19 | 285 | 302 | 285 | 300 | 184,000 |
| 1983/05/18 | 285 | 286 | 282 | 286 | 138,000 |
| 1983/05/17 | 285 | 286 | 285 | 285 | 80,000 |
| 1983/05/16 | 296 | 296 | 285 | 285 | 36,000 |
| 1983/05/14 | 285 | 299 | 284 | 298 | 184,000 |
| 1983/05/13 | 283 | 285 | 282 | 284 | 94,000 |
| 1983/05/12 | 286 | 286 | 280 | 280 | 184,000 |
| 1983/05/11 | 289 | 290 | 285 | 286 | 84,000 |
| 1983/05/10 | 288 | 289 | 285 | 288 | 210,000 |
| 1983/05/09 | 287 | 290 | 287 | 287 | 122,000 |
| 1983/05/07 | 290 | 295 | 287 | 287 | 350,000 |
| 1983/05/06 | 296 | 300 | 295 | 295 | 96,000 |
| 1983/05/04 | 299 | 300 | 295 | 295 | 168,000 |
| 1983/05/02 | 302 | 302 | 295 | 299 | 238,000 |
| 1983/04/30 | 305 | 308 | 301 | 302 | 70,000 |
| 1983/04/28 | 310 | 310 | 301 | 301 | 676,000 |
| 1983/04/27 | 320 | 320 | 305 | 315 | 430,000 |
| 1983/04/26 | 318 | 328 | 313 | 320 | 682,000 |
| 1983/04/25 | 313 | 317 | 308 | 313 | 392,000 |
| 1983/04/23 | 301 | 304 | 300 | 300 | 134,000 |
| 1983/04/22 | 312 | 312 | 305 | 306 | 116,000 |
| 1983/04/21 | 310 | 315 | 305 | 310 | 158,000 |
| 1983/04/20 | 303 | 317 | 301 | 315 | 342,000 |
| 1983/04/19 | 299 | 302 | 298 | 299 | 84,000 |
| 1983/04/18 | 304 | 304 | 298 | 298 | 138,000 |
| 1983/04/15 | 298 | 299 | 292 | 299 | 194,000 |
| 1983/04/14 | 299 | 300 | 298 | 298 | 102,000 |
| 1983/04/13 | 301 | 304 | 299 | 303 | 126,000 |
| 1983/04/12 | 304 | 307 | 301 | 301 | 136,000 |
| 1983/04/11 | 309 | 309 | 304 | 304 | 52,000 |
| 1983/04/09 | 301 | 310 | 300 | 310 | 72,000 |
| 1983/04/08 | 302 | 302 | 298 | 298 | 102,000 |
| 1983/04/07 | 304 | 305 | 299 | 304 | 208,000 |
| 1983/04/06 | 305 | 309 | 301 | 309 | 110,000 |
| 1983/04/05 | 317 | 317 | 300 | 300 | 106,000 |
| 1983/04/04 | 300 | 319 | 300 | 317 | 258,000 |
| 1983/04/02 | 300 | 306 | 298 | 305 | 270,000 |
| 1983/04/01 | 300 | 305 | 299 | 299 | 282,000 |
| 1983/03/31 | 306 | 309 | 299 | 309 | 280,000 |
| 1983/03/30 | 311 | 315 | 306 | 309 | 292,000 |
| 1983/03/29 | 311 | 315 | 308 | 311 | 234,000 |
| 1983/03/28 | 311 | 317 | 306 | 315 | 428,000 |
| 1983/03/26 | 323 | 329 | 315 | 316 | 420,000 |
| 1983/03/25 | 321 | 340 | 320 | 333 | 1,350,000 |
| 1983/03/24 | 337 | 340 | 315 | 321 | 816,000 |
| 1983/03/23 | 355 | 359 | 335 | 335 | 4,240,000 |
| 1983/03/22 | 296 | 329 | 295 | 324 | 1,224,000 |
| 1983/03/18 | 288 | 290 | 280 | 280 | 200,000 |
| 1983/03/17 | 289 | 290 | 282 | 282 | 94,000 |
| 1983/03/16 | 281 | 295 | 281 | 290 | 134,000 |
| 1983/03/15 | 289 | 290 | 276 | 278 | 212,000 |
| 1983/03/14 | 297 | 297 | 288 | 289 | 98,000 |
| 1983/03/12 | 297 | 297 | 290 | 292 | 114,000 |
| 1983/03/11 | 300 | 300 | 297 | 299 | 188,000 |
| 1983/03/10 | 297 | 300 | 291 | 292 | 256,000 |
| 1983/03/09 | 282 | 293 | 282 | 285 | 240,000 |
| 1983/03/08 | 281 | 285 | 270 | 276 | 196,000 |
| 1983/03/07 | 285 | 287 | 280 | 280 | 264,000 |
| 1983/03/05 | 295 | 300 | 285 | 285 | 80,000 |
| 1983/03/04 | 291 | 300 | 286 | 300 | 232,000 |
| 1983/03/03 | 309 | 310 | 299 | 301 | 272,000 |
| 1983/03/02 | 280 | 300 | 280 | 300 | 282,000 |
| 1983/03/01 | 295 | 300 | 280 | 280 | 230,000 |
| 1983/02/28 | 301 | 301 | 296 | 300 | 226,000 |
| 1983/02/26 | 302 | 303 | 300 | 302 | 132,000 |
| 1983/02/25 | 300 | 312 | 300 | 303 | 284,000 |
| 1983/02/24 | 300 | 309 | 299 | 299 | 170,000 |
| 1983/02/23 | 307 | 315 | 300 | 305 | 242,000 |
| 1983/02/22 | 306 | 317 | 306 | 306 | 132,000 |
| 1983/02/21 | 318 | 318 | 306 | 306 | 232,000 |
| 1983/02/18 | 318 | 319 | 310 | 315 | 210,000 |
| 1983/02/17 | 327 | 327 | 315 | 316 | 274,000 |
| 1983/02/16 | 327 | 327 | 318 | 320 | 222,000 |
| 1983/02/15 | 316 | 317 | 310 | 314 | 316,000 |
| 1983/02/14 | 335 | 335 | 309 | 319 | 536,000 |
| 1983/02/12 | 336 | 345 | 329 | 335 | 854,000 |
| 1983/02/10 | 323 | 344 | 321 | 331 | 1,624,000 |
| 1983/02/09 | 315 | 322 | 308 | 308 | 328,000 |
| 1983/02/08 | 323 | 330 | 315 | 315 | 466,000 |
| 1983/02/07 | 330 | 344 | 326 | 328 | 1,036,000 |
| 1983/02/05 | 322 | 330 | 318 | 330 | 1,064,000 |
| 1983/02/04 | 312 | 319 | 305 | 318 | 686,000 |
| 1983/02/03 | 306 | 310 | 300 | 307 | 594,000 |
| 1983/02/02 | 315 | 315 | 300 | 301 | 718,000 |
| 1983/02/01 | 311 | 314 | 295 | 295 | 378,000 |
| 1983/01/31 | 324 | 324 | 305 | 313 | 596,000 |
| 1983/01/29 | 316 | 320 | 315 | 319 | 478,000 |
| 1983/01/28 | 330 | 335 | 315 | 315 | 2,186,000 |
| 1983/01/27 | 312 | 333 | 312 | 328 | 3,658,000 |
| 1983/01/26 | 314 | 314 | 298 | 305 | 1,514,000 |
| 1983/01/25 | 298 | 315 | 291 | 310 | 2,334,000 |
| 1983/01/24 | 297 | 305 | 290 | 295 | 1,188,000 |
| 1983/01/22 | 281 | 299 | 280 | 295 | 1,206,000 |
| 1983/01/21 | 274 | 276 | 270 | 276 | 374,000 |
| 1983/01/20 | 274 | 275 | 270 | 273 | 230,000 |
| 1983/01/19 | 262 | 275 | 262 | 264 | 134,000 |
| 1983/01/18 | 274 | 274 | 260 | 260 | 100,000 |
| 1983/01/17 | 260 | 278 | 260 | 270 | 280,000 |
| 1983/01/14 | 252 | 260 | 252 | 260 | 112,000 |
| 1983/01/13 | 260 | 261 | 250 | 250 | 178,000 |
| 1983/01/12 | 270 | 271 | 261 | 263 | 192,000 |
| 1983/01/11 | 279 | 280 | 269 | 274 | 146,000 |
| 1983/01/10 | 267 | 280 | 267 | 280 | 234,000 |
| 1983/01/08 | 274 | 276 | 265 | 266 | 106,000 |
| 1983/01/07 | 260 | 270 | 260 | 270 | 184,000 |
| 1983/01/06 | 270 | 270 | 257 | 262 | 204,000 |
| 1983/01/05 | 242 | 270 | 236 | 270 | 640,000 |
| 1983/01/04 | 249 | 249 | 237 | 237 | 100,000 |