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 |
|---|---|---|---|---|---|
| 1996/12/30 | 272 | 275 | 271 | 275 | 6,000 |
| 1996/12/27 | 279 | 284 | 275 | 275 | 50,000 |
| 1996/12/26 | 280 | 280 | 270 | 270 | 90,000 |
| 1996/12/25 | 280 | 285 | 277 | 279 | 49,000 |
| 1996/12/24 | 280 | 280 | 276 | 277 | 70,000 |
| 1996/12/20 | 280 | 284 | 275 | 275 | 113,000 |
| 1996/12/19 | 295 | 295 | 276 | 280 | 137,000 |
| 1996/12/18 | 305 | 305 | 290 | 290 | 113,000 |
| 1996/12/17 | 310 | 310 | 307 | 309 | 30,000 |
| 1996/12/16 | 307 | 309 | 305 | 305 | 7,000 |
| 1996/12/13 | 305 | 309 | 305 | 309 | 67,000 |
| 1996/12/12 | 314 | 314 | 308 | 308 | 23,000 |
| 1996/12/11 | 320 | 320 | 308 | 314 | 13,000 |
| 1996/12/10 | 326 | 326 | 315 | 316 | 11,000 |
| 1996/12/09 | 321 | 321 | 321 | 321 | 12,000 |
| 1996/12/06 | 308 | 318 | 306 | 306 | 39,000 |
| 1996/12/05 | 309 | 310 | 307 | 310 | 18,000 |
| 1996/12/04 | 305 | 312 | 305 | 310 | 28,000 |
| 1996/12/03 | 312 | 312 | 306 | 306 | 64,000 |
| 1996/12/02 | 314 | 316 | 310 | 312 | 29,000 |
| 1996/11/29 | 316 | 318 | 310 | 316 | 195,000 |
| 1996/11/28 | 320 | 321 | 315 | 316 | 83,000 |
| 1996/11/27 | 323 | 325 | 320 | 320 | 53,000 |
| 1996/11/26 | 328 | 329 | 325 | 325 | 49,000 |
| 1996/11/25 | 325 | 330 | 325 | 330 | 21,000 |
| 1996/11/22 | 325 | 330 | 325 | 326 | 26,000 |
| 1996/11/21 | 330 | 335 | 325 | 325 | 21,000 |
| 1996/11/20 | 325 | 330 | 325 | 325 | 63,000 |
| 1996/11/19 | 329 | 340 | 329 | 330 | 51,000 |
| 1996/11/18 | 339 | 339 | 339 | 339 | 1,000 |
| 1996/11/15 | 328 | 329 | 327 | 329 | 43,000 |
| 1996/11/14 | 329 | 329 | 329 | 329 | 5,000 |
| 1996/11/13 | 333 | 333 | 326 | 327 | 28,000 |
| 1996/11/12 | 339 | 339 | 328 | 332 | 15,000 |
| 1996/11/11 | 340 | 345 | 331 | 331 | 12,000 |
| 1996/11/08 | 326 | 333 | 326 | 326 | 31,000 |
| 1996/11/07 | 326 | 328 | 325 | 325 | 25,000 |
| 1996/11/06 | 324 | 336 | 324 | 336 | 19,000 |
| 1996/11/05 | 326 | 326 | 324 | 326 | 21,000 |
| 1996/11/01 | 332 | 332 | 321 | 321 | 76,000 |
| 1996/10/31 | 331 | 332 | 331 | 331 | 17,000 |
| 1996/10/30 | 335 | 335 | 331 | 333 | 26,000 |
| 1996/10/29 | 332 | 340 | 332 | 335 | 13,000 |
| 1996/10/28 | 335 | 335 | 332 | 332 | 11,000 |
| 1996/10/25 | 339 | 339 | 331 | 331 | 21,000 |
| 1996/10/24 | 332 | 334 | 331 | 334 | 21,000 |
| 1996/10/23 | 333 | 333 | 331 | 331 | 18,000 |
| 1996/10/22 | 337 | 337 | 331 | 331 | 54,000 |
| 1996/10/21 | 354 | 354 | 336 | 340 | 32,000 |
| 1996/10/18 | 335 | 346 | 335 | 335 | 52,000 |
| 1996/10/17 | 334 | 340 | 333 | 333 | 31,000 |
| 1996/10/16 | 334 | 335 | 333 | 333 | 24,000 |
| 1996/10/15 | 333 | 343 | 333 | 343 | 18,000 |
| 1996/10/14 | 335 | 335 | 330 | 330 | 24,000 |
| 1996/10/11 | 335 | 341 | 335 | 335 | 23,000 |
| 1996/10/09 | 338 | 340 | 335 | 335 | 58,000 |
| 1996/10/08 | 339 | 345 | 339 | 340 | 11,000 |
| 1996/10/07 | 345 | 349 | 339 | 339 | 28,000 |
| 1996/10/04 | 351 | 351 | 339 | 339 | 48,000 |
| 1996/10/03 | 354 | 355 | 346 | 351 | 24,000 |
| 1996/10/02 | 354 | 355 | 354 | 355 | 25,000 |
| 1996/10/01 | 350 | 355 | 345 | 355 | 44,000 |
| 1996/09/30 | 350 | 353 | 350 | 350 | 23,000 |
| 1996/09/27 | 349 | 357 | 346 | 356 | 26,000 |
| 1996/09/26 | 345 | 359 | 345 | 357 | 20,000 |
| 1996/09/25 | 341 | 360 | 341 | 346 | 26,000 |
| 1996/09/24 | 341 | 349 | 341 | 346 | 41,000 |
| 1996/09/20 | 356 | 359 | 356 | 356 | 27,000 |
| 1996/09/19 | 363 | 363 | 355 | 357 | 18,000 |
| 1996/09/18 | 378 | 378 | 351 | 353 | 52,000 |
| 1996/09/17 | 363 | 377 | 363 | 374 | 49,000 |
| 1996/09/13 | 336 | 360 | 336 | 360 | 36,000 |
| 1996/09/12 | 349 | 350 | 335 | 335 | 34,000 |
| 1996/09/11 | 350 | 350 | 333 | 348 | 96,000 |
| 1996/09/10 | 355 | 365 | 350 | 350 | 83,000 |
| 1996/09/09 | 359 | 369 | 357 | 360 | 65,000 |
| 1996/09/06 | 370 | 373 | 355 | 357 | 167,000 |
| 1996/09/05 | 370 | 379 | 370 | 378 | 195,000 |
| 1996/09/04 | 395 | 405 | 372 | 372 | 475,000 |
| 1996/09/03 | 426 | 434 | 396 | 400 | 1,672,000 |
| 1996/09/02 | 370 | 398 | 370 | 386 | 464,000 |
| 1996/08/30 | 339 | 370 | 339 | 345 | 192,000 |
| 1996/08/29 | 336 | 340 | 335 | 337 | 22,000 |
| 1996/08/28 | 335 | 340 | 335 | 335 | 30,000 |
| 1996/08/27 | 335 | 337 | 331 | 337 | 17,000 |
| 1996/08/26 | 337 | 337 | 331 | 335 | 20,000 |
| 1996/08/23 | 340 | 345 | 335 | 337 | 25,000 |
| 1996/08/22 | 331 | 350 | 331 | 340 | 41,000 |
| 1996/08/21 | 331 | 344 | 331 | 336 | 51,000 |
| 1996/08/20 | 326 | 329 | 322 | 329 | 23,000 |
| 1996/08/19 | 321 | 326 | 321 | 321 | 23,000 |
| 1996/08/16 | 327 | 327 | 320 | 320 | 18,000 |
| 1996/08/15 | 329 | 329 | 319 | 327 | 5,000 |
| 1996/08/14 | 317 | 330 | 313 | 330 | 11,000 |
| 1996/08/13 | 310 | 315 | 305 | 312 | 59,000 |
| 1996/08/12 | 310 | 313 | 310 | 310 | 23,000 |
| 1996/08/09 | 330 | 330 | 320 | 320 | 35,000 |
| 1996/08/08 | 330 | 334 | 325 | 334 | 33,000 |
| 1996/08/07 | 333 | 334 | 325 | 325 | 43,000 |
| 1996/08/06 | 333 | 333 | 330 | 333 | 24,000 |
| 1996/08/05 | 334 | 336 | 334 | 335 | 14,000 |
| 1996/08/02 | 336 | 339 | 333 | 333 | 38,000 |
| 1996/08/01 | 338 | 338 | 333 | 333 | 72,000 |
| 1996/07/31 | 333 | 340 | 331 | 333 | 38,000 |
| 1996/07/30 | 337 | 337 | 330 | 330 | 28,000 |
| 1996/07/29 | 357 | 357 | 350 | 350 | 32,000 |
| 1996/07/26 | 343 | 348 | 343 | 345 | 10,000 |
| 1996/07/25 | 337 | 340 | 337 | 340 | 32,000 |
| 1996/07/24 | 339 | 345 | 337 | 337 | 38,000 |
| 1996/07/23 | 350 | 350 | 335 | 337 | 48,000 |
| 1996/07/22 | 355 | 356 | 351 | 356 | 26,000 |
| 1996/07/19 | 359 | 360 | 351 | 351 | 32,000 |
| 1996/07/18 | 364 | 364 | 357 | 364 | 18,000 |
| 1996/07/17 | 368 | 370 | 361 | 361 | 22,000 |
| 1996/07/16 | 358 | 366 | 358 | 366 | 12,000 |
| 1996/07/15 | 357 | 366 | 357 | 366 | 34,000 |
| 1996/07/12 | 357 | 360 | 356 | 357 | 26,000 |
| 1996/07/11 | 363 | 363 | 357 | 357 | 56,000 |
| 1996/07/10 | 362 | 363 | 358 | 358 | 52,000 |
| 1996/07/09 | 362 | 365 | 362 | 363 | 30,000 |
| 1996/07/08 | 362 | 365 | 361 | 361 | 22,000 |
| 1996/07/05 | 365 | 365 | 365 | 365 | 36,000 |
| 1996/07/04 | 372 | 372 | 367 | 367 | 18,000 |
| 1996/07/03 | 370 | 370 | 365 | 368 | 16,000 |
| 1996/07/02 | 368 | 375 | 368 | 375 | 38,000 |
| 1996/07/01 | 370 | 370 | 368 | 368 | 12,000 |
| 1996/06/28 | 370 | 370 | 370 | 370 | 42,000 |
| 1996/06/27 | 375 | 379 | 370 | 370 | 48,000 |
| 1996/06/26 | 374 | 380 | 370 | 380 | 52,000 |
| 1996/06/25 | 376 | 376 | 370 | 374 | 50,000 |
| 1996/06/24 | 372 | 374 | 372 | 374 | 26,000 |
| 1996/06/21 | 372 | 373 | 367 | 367 | 66,000 |
| 1996/06/20 | 389 | 389 | 370 | 370 | 44,000 |
| 1996/06/19 | 379 | 384 | 375 | 384 | 44,000 |
| 1996/06/18 | 392 | 395 | 387 | 395 | 70,000 |
| 1996/06/17 | 389 | 389 | 381 | 388 | 32,000 |
| 1996/06/14 | 377 | 390 | 370 | 380 | 104,000 |
| 1996/06/13 | 368 | 375 | 368 | 372 | 38,000 |
| 1996/06/12 | 370 | 370 | 366 | 366 | 20,000 |
| 1996/06/11 | 367 | 375 | 361 | 365 | 40,000 |
| 1996/06/10 | 365 | 370 | 365 | 370 | 30,000 |
| 1996/06/07 | 375 | 375 | 361 | 361 | 68,000 |
| 1996/06/06 | 371 | 378 | 368 | 368 | 50,000 |
| 1996/06/05 | 385 | 385 | 370 | 376 | 70,000 |
| 1996/06/04 | 370 | 390 | 366 | 390 | 110,000 |
| 1996/06/03 | 390 | 394 | 375 | 375 | 70,000 |
| 1996/05/31 | 395 | 400 | 392 | 395 | 292,000 |
| 1996/05/30 | 430 | 442 | 417 | 420 | 1,910,000 |
| 1996/05/29 | 370 | 405 | 365 | 395 | 318,000 |
| 1996/05/28 | 366 | 370 | 365 | 370 | 44,000 |
| 1996/05/27 | 375 | 375 | 365 | 365 | 38,000 |
| 1996/05/24 | 375 | 380 | 370 | 375 | 64,000 |
| 1996/05/23 | 385 | 394 | 380 | 380 | 200,000 |
| 1996/05/22 | 380 | 385 | 377 | 380 | 72,000 |
| 1996/05/21 | 381 | 384 | 375 | 375 | 94,000 |
| 1996/05/20 | 380 | 384 | 376 | 380 | 82,000 |
| 1996/05/17 | 376 | 380 | 376 | 376 | 80,000 |
| 1996/05/16 | 375 | 376 | 370 | 376 | 70,000 |
| 1996/05/15 | 364 | 375 | 363 | 375 | 52,000 |
| 1996/05/14 | 375 | 375 | 360 | 361 | 64,000 |
| 1996/05/13 | 370 | 385 | 369 | 375 | 48,000 |
| 1996/05/10 | 377 | 377 | 370 | 370 | 42,000 |
| 1996/05/09 | 391 | 392 | 373 | 380 | 132,000 |
| 1996/05/08 | 362 | 395 | 362 | 390 | 168,000 |
| 1996/05/07 | 389 | 389 | 377 | 377 | 206,000 |
| 1996/05/02 | 360 | 408 | 360 | 399 | 748,000 |
| 1996/05/01 | 360 | 360 | 356 | 356 | 44,000 |
| 1996/04/30 | 358 | 365 | 355 | 355 | 80,000 |
| 1996/04/26 | 358 | 358 | 345 | 358 | 60,000 |
| 1996/04/25 | 358 | 359 | 355 | 358 | 62,000 |
| 1996/04/24 | 349 | 360 | 349 | 360 | 76,000 |
| 1996/04/23 | 359 | 359 | 355 | 358 | 52,000 |
| 1996/04/22 | 358 | 360 | 355 | 355 | 32,000 |
| 1996/04/19 | 346 | 359 | 345 | 359 | 82,000 |
| 1996/04/18 | 358 | 358 | 345 | 349 | 32,000 |
| 1996/04/17 | 350 | 360 | 345 | 360 | 84,000 |
| 1996/04/16 | 363 | 363 | 360 | 360 | 76,000 |
| 1996/04/15 | 359 | 364 | 358 | 359 | 104,000 |
| 1996/04/12 | 358 | 360 | 352 | 352 | 122,000 |
| 1996/04/11 | 358 | 360 | 350 | 353 | 90,000 |
| 1996/04/10 | 360 | 365 | 358 | 360 | 162,000 |
| 1996/04/09 | 343 | 365 | 343 | 355 | 310,000 |
| 1996/04/08 | 347 | 347 | 342 | 344 | 88,000 |
| 1996/04/05 | 349 | 349 | 341 | 341 | 142,000 |
| 1996/04/04 | 330 | 351 | 330 | 347 | 310,000 |
| 1996/04/03 | 327 | 330 | 326 | 330 | 110,000 |
| 1996/04/02 | 330 | 330 | 327 | 327 | 28,000 |
| 1996/04/01 | 328 | 330 | 325 | 330 | 56,000 |
| 1996/03/29 | 319 | 325 | 316 | 325 | 54,000 |
| 1996/03/28 | 316 | 320 | 315 | 315 | 30,000 |
| 1996/03/27 | 319 | 319 | 313 | 315 | 12,000 |
| 1996/03/26 | 315 | 320 | 315 | 319 | 12,000 |
| 1996/03/25 | 317 | 326 | 312 | 324 | 46,000 |
| 1996/03/22 | 320 | 320 | 312 | 312 | 30,000 |
| 1996/03/21 | 317 | 323 | 315 | 315 | 48,000 |
| 1996/03/19 | 311 | 320 | 311 | 317 | 34,000 |
| 1996/03/18 | 310 | 311 | 310 | 311 | 22,000 |
| 1996/03/15 | 309 | 319 | 309 | 309 | 24,000 |
| 1996/03/14 | 308 | 310 | 307 | 309 | 18,000 |
| 1996/03/13 | 302 | 307 | 302 | 304 | 10,000 |
| 1996/03/12 | 306 | 306 | 301 | 305 | 46,000 |
| 1996/03/11 | 302 | 303 | 301 | 301 | 18,000 |
| 1996/03/08 | 303 | 305 | 302 | 302 | 76,000 |
| 1996/03/07 | 307 | 311 | 302 | 303 | 52,000 |
| 1996/03/06 | 309 | 310 | 302 | 306 | 106,000 |
| 1996/03/05 | 309 | 310 | 309 | 309 | 16,000 |
| 1996/03/04 | 319 | 319 | 308 | 308 | 24,000 |
| 1996/03/01 | 320 | 320 | 310 | 311 | 10,000 |
| 1996/02/29 | 312 | 312 | 310 | 312 | 6,000 |
| 1996/02/28 | 311 | 320 | 306 | 320 | 36,000 |
| 1996/02/27 | 320 | 323 | 309 | 311 | 42,000 |
| 1996/02/26 | 320 | 320 | 320 | 320 | 6,000 |
| 1996/02/23 | 330 | 334 | 325 | 326 | 76,000 |
| 1996/02/22 | 307 | 321 | 307 | 321 | 50,000 |
| 1996/02/21 | 312 | 320 | 312 | 320 | 16,000 |
| 1996/02/20 | 320 | 323 | 307 | 320 | 76,000 |
| 1996/02/19 | 306 | 315 | 305 | 315 | 26,000 |
| 1996/02/16 | 320 | 320 | 300 | 300 | 74,000 |
| 1996/02/15 | 331 | 334 | 329 | 334 | 16,000 |
| 1996/02/14 | 336 | 336 | 330 | 330 | 28,000 |
| 1996/02/13 | 337 | 337 | 335 | 335 | 30,000 |
| 1996/02/09 | 339 | 340 | 335 | 340 | 52,000 |
| 1996/02/08 | 338 | 340 | 335 | 335 | 118,000 |
| 1996/02/07 | 338 | 338 | 330 | 333 | 62,000 |
| 1996/02/06 | 321 | 334 | 321 | 334 | 56,000 |
| 1996/02/05 | 338 | 338 | 321 | 321 | 56,000 |
| 1996/02/02 | 335 | 344 | 332 | 333 | 140,000 |
| 1996/02/01 | 327 | 330 | 321 | 330 | 116,000 |
| 1996/01/31 | 322 | 325 | 318 | 325 | 60,000 |
| 1996/01/30 | 324 | 324 | 316 | 324 | 38,000 |
| 1996/01/29 | 305 | 328 | 303 | 324 | 48,000 |
| 1996/01/26 | 293 | 300 | 290 | 300 | 50,000 |
| 1996/01/25 | 301 | 301 | 290 | 290 | 64,000 |
| 1996/01/24 | 300 | 300 | 295 | 295 | 52,000 |
| 1996/01/23 | 305 | 305 | 299 | 304 | 106,000 |
| 1996/01/22 | 314 | 314 | 300 | 310 | 52,000 |
| 1996/01/19 | 317 | 317 | 315 | 315 | 38,000 |
| 1996/01/18 | 320 | 320 | 316 | 316 | 36,000 |
| 1996/01/17 | 331 | 332 | 320 | 321 | 50,000 |
| 1996/01/16 | 330 | 330 | 322 | 322 | 46,000 |
| 1996/01/12 | 333 | 337 | 330 | 330 | 26,000 |
| 1996/01/11 | 338 | 338 | 321 | 321 | 44,000 |
| 1996/01/10 | 332 | 345 | 325 | 343 | 86,000 |
| 1996/01/09 | 326 | 330 | 320 | 325 | 78,000 |
| 1996/01/08 | 330 | 331 | 321 | 321 | 64,000 |
| 1996/01/05 | 331 | 336 | 330 | 330 | 84,000 |
| 1996/01/04 | 331 | 340 | 330 | 331 | 64,000 |