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 |
---|---|---|---|---|---|
2003/12/30 | 116 | 118 | 115 | 116 | 63,000 |
2003/12/29 | 114 | 116 | 114 | 115 | 69,000 |
2003/12/26 | 113 | 115 | 113 | 114 | 88,000 |
2003/12/25 | 113 | 113 | 112 | 113 | 45,000 |
2003/12/24 | 113 | 113 | 112 | 113 | 121,000 |
2003/12/22 | 113 | 113 | 112 | 113 | 85,000 |
2003/12/19 | 112 | 113 | 112 | 113 | 55,000 |
2003/12/18 | 112 | 113 | 111 | 112 | 58,000 |
2003/12/17 | 112 | 113 | 112 | 112 | 80,000 |
2003/12/16 | 113 | 113 | 112 | 112 | 54,000 |
2003/12/15 | 113 | 114 | 112 | 113 | 104,000 |
2003/12/12 | 113 | 113 | 112 | 112 | 184,000 |
2003/12/11 | 114 | 115 | 113 | 113 | 39,000 |
2003/12/10 | 116 | 116 | 113 | 114 | 70,000 |
2003/12/09 | 116 | 117 | 116 | 117 | 41,000 |
2003/12/08 | 119 | 119 | 115 | 116 | 58,000 |
2003/12/05 | 119 | 119 | 118 | 119 | 98,000 |
2003/12/04 | 118 | 119 | 118 | 119 | 86,000 |
2003/12/03 | 116 | 121 | 116 | 121 | 218,000 |
2003/12/02 | 113 | 116 | 112 | 116 | 110,000 |
2003/12/01 | 108 | 112 | 108 | 112 | 99,000 |
2003/11/28 | 112 | 113 | 111 | 113 | 48,000 |
2003/11/27 | 113 | 114 | 112 | 112 | 18,000 |
2003/11/26 | 112 | 113 | 111 | 113 | 43,000 |
2003/11/25 | 111 | 113 | 110 | 111 | 67,000 |
2003/11/21 | 106 | 109 | 106 | 108 | 38,000 |
2003/11/20 | 104 | 108 | 104 | 107 | 59,000 |
2003/11/19 | 105 | 107 | 104 | 104 | 104,000 |
2003/11/18 | 108 | 108 | 100 | 105 | 194,000 |
2003/11/17 | 113 | 113 | 108 | 109 | 130,000 |
2003/11/14 | 114 | 114 | 113 | 113 | 60,000 |
2003/11/13 | 114 | 115 | 113 | 115 | 58,000 |
2003/11/12 | 114 | 115 | 112 | 113 | 113,000 |
2003/11/11 | 118 | 118 | 113 | 114 | 205,000 |
2003/11/10 | 120 | 120 | 118 | 118 | 36,000 |
2003/11/07 | 117 | 122 | 115 | 120 | 227,000 |
2003/11/06 | 118 | 119 | 116 | 116 | 87,000 |
2003/11/05 | 120 | 120 | 119 | 119 | 33,000 |
2003/11/04 | 120 | 121 | 119 | 120 | 30,000 |
2003/10/31 | 120 | 121 | 119 | 120 | 52,000 |
2003/10/30 | 122 | 122 | 120 | 120 | 36,000 |
2003/10/29 | 120 | 122 | 120 | 122 | 38,000 |
2003/10/28 | 118 | 121 | 118 | 121 | 65,000 |
2003/10/27 | 119 | 120 | 118 | 119 | 53,000 |
2003/10/24 | 119 | 121 | 118 | 119 | 140,000 |
2003/10/23 | 122 | 122 | 119 | 119 | 181,000 |
2003/10/22 | 124 | 124 | 122 | 122 | 100,000 |
2003/10/21 | 123 | 124 | 122 | 122 | 81,000 |
2003/10/20 | 123 | 124 | 122 | 123 | 168,000 |
2003/10/17 | 125 | 125 | 120 | 122 | 216,000 |
2003/10/16 | 124 | 125 | 123 | 124 | 81,000 |
2003/10/15 | 127 | 127 | 123 | 123 | 125,000 |
2003/10/14 | 126 | 128 | 125 | 126 | 148,000 |
2003/10/10 | 127 | 127 | 126 | 127 | 119,000 |
2003/10/09 | 128 | 128 | 125 | 127 | 76,000 |
2003/10/08 | 130 | 130 | 128 | 130 | 117,000 |
2003/10/07 | 126 | 133 | 126 | 130 | 775,000 |
2003/10/06 | 126 | 127 | 125 | 125 | 194,000 |
2003/10/03 | 122 | 126 | 122 | 124 | 203,000 |
2003/10/02 | 121 | 122 | 120 | 121 | 80,000 |
2003/10/01 | 119 | 121 | 119 | 120 | 106,000 |
2003/09/30 | 120 | 121 | 119 | 121 | 84,000 |
2003/09/29 | 122 | 122 | 118 | 120 | 154,000 |
2003/09/26 | 124 | 124 | 120 | 122 | 230,000 |
2003/09/25 | 128 | 129 | 125 | 126 | 405,000 |
2003/09/24 | 135 | 135 | 132 | 132 | 685,000 |
2003/09/22 | 136 | 136 | 131 | 134 | 431,000 |
2003/09/19 | 134 | 135 | 133 | 135 | 251,000 |
2003/09/18 | 132 | 135 | 132 | 132 | 320,000 |
2003/09/17 | 133 | 136 | 131 | 132 | 373,000 |
2003/09/16 | 136 | 136 | 132 | 133 | 373,000 |
2003/09/12 | 130 | 137 | 130 | 136 | 633,000 |
2003/09/11 | 128 | 131 | 128 | 130 | 203,000 |
2003/09/10 | 124 | 135 | 124 | 129 | 1,264,000 |
2003/09/09 | 123 | 124 | 122 | 123 | 99,000 |
2003/09/08 | 123 | 123 | 122 | 122 | 109,000 |
2003/09/05 | 123 | 124 | 121 | 121 | 174,000 |
2003/09/04 | 124 | 124 | 122 | 122 | 196,000 |
2003/09/03 | 124 | 125 | 122 | 123 | 197,000 |
2003/09/02 | 123 | 124 | 122 | 124 | 214,000 |
2003/09/01 | 121 | 122 | 120 | 121 | 161,000 |
2003/08/29 | 117 | 121 | 117 | 120 | 194,000 |
2003/08/28 | 120 | 121 | 116 | 116 | 233,000 |
2003/08/27 | 119 | 120 | 118 | 119 | 95,000 |
2003/08/26 | 121 | 122 | 117 | 118 | 227,000 |
2003/08/25 | 122 | 124 | 119 | 120 | 480,000 |
2003/08/22 | 113 | 126 | 113 | 119 | 1,979,000 |
2003/08/21 | 111 | 114 | 111 | 112 | 383,000 |
2003/08/20 | 111 | 111 | 109 | 110 | 138,000 |
2003/08/19 | 109 | 111 | 109 | 111 | 291,000 |
2003/08/18 | 109 | 109 | 107 | 108 | 98,000 |
2003/08/15 | 108 | 108 | 107 | 107 | 122,000 |
2003/08/14 | 107 | 110 | 107 | 108 | 200,000 |
2003/08/13 | 107 | 108 | 107 | 107 | 84,000 |
2003/08/12 | 106 | 107 | 105 | 106 | 96,000 |
2003/08/11 | 106 | 106 | 105 | 105 | 54,000 |
2003/08/08 | 106 | 106 | 105 | 105 | 63,000 |
2003/08/07 | 107 | 107 | 105 | 106 | 99,000 |
2003/08/06 | 106 | 107 | 106 | 106 | 133,000 |
2003/08/05 | 108 | 108 | 106 | 107 | 63,000 |
2003/08/04 | 108 | 109 | 107 | 108 | 140,000 |
2003/08/01 | 107 | 108 | 106 | 107 | 165,000 |
2003/07/31 | 106 | 108 | 105 | 105 | 168,000 |
2003/07/30 | 108 | 110 | 105 | 108 | 262,000 |
2003/07/29 | 106 | 110 | 106 | 108 | 525,000 |
2003/07/28 | 106 | 106 | 105 | 106 | 264,000 |
2003/07/25 | 106 | 107 | 105 | 105 | 67,000 |
2003/07/24 | 105 | 106 | 104 | 105 | 74,000 |
2003/07/23 | 104 | 105 | 103 | 104 | 62,000 |
2003/07/22 | 105 | 105 | 103 | 103 | 58,000 |
2003/07/18 | 101 | 103 | 101 | 103 | 62,000 |
2003/07/17 | 106 | 107 | 103 | 103 | 171,000 |
2003/07/16 | 105 | 107 | 105 | 106 | 91,000 |
2003/07/15 | 107 | 107 | 106 | 106 | 120,000 |
2003/07/14 | 106 | 107 | 105 | 107 | 116,000 |
2003/07/11 | 106 | 107 | 105 | 105 | 165,000 |
2003/07/10 | 106 | 107 | 105 | 105 | 168,000 |
2003/07/09 | 106 | 107 | 105 | 106 | 76,000 |
2003/07/08 | 108 | 109 | 105 | 105 | 457,000 |
2003/07/07 | 109 | 109 | 107 | 108 | 147,000 |
2003/07/04 | 108 | 110 | 108 | 109 | 189,000 |
2003/07/03 | 114 | 114 | 108 | 108 | 613,000 |
2003/07/02 | 116 | 117 | 112 | 112 | 459,000 |
2003/07/01 | 111 | 116 | 110 | 115 | 804,000 |
2003/06/30 | 111 | 113 | 110 | 111 | 306,000 |
2003/06/27 | 109 | 110 | 109 | 110 | 176,000 |
2003/06/26 | 109 | 109 | 107 | 108 | 120,000 |
2003/06/25 | 110 | 110 | 107 | 108 | 47,000 |
2003/06/24 | 110 | 110 | 106 | 107 | 323,000 |
2003/06/23 | 107 | 113 | 106 | 110 | 390,000 |
2003/06/20 | 104 | 105 | 104 | 105 | 57,000 |
2003/06/19 | 105 | 107 | 105 | 105 | 99,000 |
2003/06/18 | 105 | 107 | 105 | 105 | 141,000 |
2003/06/17 | 105 | 107 | 104 | 106 | 295,000 |
2003/06/16 | 106 | 107 | 101 | 101 | 313,000 |
2003/06/13 | 109 | 109 | 106 | 106 | 302,000 |
2003/06/12 | 110 | 110 | 107 | 107 | 269,000 |
2003/06/11 | 108 | 110 | 108 | 108 | 288,000 |
2003/06/10 | 108 | 109 | 106 | 107 | 149,000 |
2003/06/09 | 109 | 109 | 106 | 108 | 259,000 |
2003/06/06 | 112 | 113 | 107 | 109 | 468,000 |
2003/06/05 | 105 | 113 | 105 | 111 | 1,741,000 |
2003/06/04 | 102 | 105 | 101 | 103 | 285,000 |
2003/06/03 | 101 | 102 | 100 | 102 | 221,000 |
2003/06/02 | 104 | 104 | 101 | 102 | 216,000 |
2003/05/30 | 98 | 104 | 98 | 102 | 425,000 |
2003/05/29 | 98 | 100 | 97 | 99 | 137,000 |
2003/05/28 | 97 | 97 | 95 | 95 | 98,000 |
2003/05/27 | 97 | 99 | 96 | 96 | 87,000 |
2003/05/26 | 98 | 100 | 95 | 98 | 292,000 |
2003/05/23 | 95 | 98 | 95 | 98 | 216,000 |
2003/05/22 | 93 | 95 | 93 | 94 | 81,000 |
2003/05/21 | 93 | 94 | 92 | 92 | 51,000 |
2003/05/20 | 94 | 94 | 93 | 93 | 88,000 |
2003/05/19 | 94 | 94 | 93 | 93 | 66,000 |
2003/05/16 | 93 | 95 | 93 | 95 | 46,000 |
2003/05/15 | 93 | 94 | 93 | 93 | 113,000 |
2003/05/14 | 93 | 94 | 93 | 93 | 39,000 |
2003/05/13 | 94 | 94 | 92 | 94 | 28,000 |
2003/05/12 | 92 | 94 | 92 | 93 | 83,000 |
2003/05/09 | 91 | 92 | 91 | 92 | 26,000 |
2003/05/08 | 92 | 92 | 91 | 92 | 31,000 |
2003/05/07 | 93 | 93 | 91 | 92 | 65,000 |
2003/05/06 | 92 | 93 | 92 | 92 | 35,000 |
2003/05/02 | 93 | 93 | 91 | 92 | 40,000 |
2003/05/01 | 91 | 93 | 90 | 93 | 64,000 |
2003/04/30 | 90 | 91 | 90 | 90 | 50,000 |
2003/04/28 | 90 | 91 | 89 | 89 | 76,000 |
2003/04/25 | 92 | 92 | 90 | 90 | 95,000 |
2003/04/24 | 93 | 93 | 92 | 92 | 47,000 |
2003/04/23 | 94 | 94 | 92 | 92 | 87,000 |
2003/04/22 | 95 | 95 | 93 | 93 | 142,000 |
2003/04/21 | 92 | 94 | 92 | 93 | 137,000 |
2003/04/18 | 92 | 92 | 91 | 92 | 71,000 |
2003/04/17 | 90 | 92 | 90 | 91 | 59,000 |
2003/04/16 | 91 | 92 | 90 | 91 | 60,000 |
2003/04/15 | 92 | 92 | 88 | 91 | 256,000 |
2003/04/14 | 91 | 92 | 91 | 92 | 40,000 |
2003/04/11 | 91 | 92 | 91 | 92 | 64,000 |
2003/04/10 | 93 | 93 | 92 | 93 | 82,000 |
2003/04/09 | 94 | 94 | 92 | 93 | 73,000 |
2003/04/08 | 92 | 95 | 90 | 95 | 123,000 |
2003/04/07 | 92 | 92 | 90 | 91 | 31,000 |
2003/04/04 | 90 | 91 | 90 | 91 | 44,000 |
2003/04/03 | 91 | 91 | 90 | 90 | 55,000 |
2003/04/02 | 90 | 90 | 88 | 90 | 49,000 |
2003/04/01 | 89 | 90 | 88 | 89 | 66,000 |
2003/03/31 | 91 | 91 | 89 | 90 | 110,000 |
2003/03/28 | 92 | 93 | 90 | 90 | 161,000 |
2003/03/27 | 94 | 94 | 92 | 93 | 146,000 |
2003/03/26 | 93 | 94 | 92 | 94 | 228,000 |
2003/03/25 | 97 | 99 | 97 | 98 | 820,000 |
2003/03/24 | 99 | 101 | 99 | 101 | 337,000 |
2003/03/20 | 98 | 98 | 97 | 98 | 116,000 |
2003/03/19 | 97 | 97 | 96 | 97 | 137,000 |
2003/03/18 | 98 | 98 | 97 | 97 | 83,000 |
2003/03/17 | 98 | 99 | 97 | 98 | 89,000 |
2003/03/14 | 100 | 100 | 98 | 99 | 228,000 |
2003/03/13 | 98 | 98 | 97 | 98 | 51,000 |
2003/03/12 | 95 | 97 | 95 | 96 | 133,000 |
2003/03/11 | 98 | 98 | 96 | 96 | 109,000 |
2003/03/10 | 96 | 99 | 96 | 97 | 149,000 |
2003/03/07 | 98 | 100 | 95 | 99 | 282,000 |
2003/03/06 | 103 | 103 | 101 | 101 | 93,000 |
2003/03/05 | 101 | 103 | 101 | 103 | 60,000 |
2003/03/04 | 101 | 102 | 101 | 102 | 76,000 |
2003/03/03 | 100 | 101 | 100 | 101 | 110,000 |
2003/02/28 | 100 | 101 | 99 | 101 | 92,000 |
2003/02/27 | 100 | 100 | 98 | 100 | 76,000 |
2003/02/26 | 100 | 102 | 99 | 100 | 154,000 |
2003/02/25 | 100 | 102 | 98 | 99 | 304,000 |
2003/02/24 | 105 | 107 | 103 | 103 | 282,000 |
2003/02/21 | 104 | 108 | 102 | 105 | 472,000 |
2003/02/20 | 102 | 104 | 101 | 103 | 159,000 |
2003/02/19 | 102 | 103 | 100 | 101 | 160,000 |
2003/02/18 | 100 | 103 | 100 | 102 | 302,000 |
2003/02/17 | 96 | 100 | 96 | 99 | 385,000 |
2003/02/14 | 96 | 97 | 95 | 96 | 267,000 |
2003/02/13 | 97 | 97 | 95 | 97 | 262,000 |
2003/02/12 | 93 | 97 | 93 | 96 | 433,000 |
2003/02/10 | 93 | 93 | 91 | 92 | 86,000 |
2003/02/07 | 95 | 95 | 93 | 94 | 277,000 |
2003/02/06 | 90 | 95 | 90 | 94 | 720,000 |
2003/02/05 | 89 | 91 | 89 | 89 | 286,000 |
2003/02/04 | 88 | 93 | 88 | 90 | 364,000 |
2003/02/03 | 87 | 88 | 87 | 87 | 47,000 |
2003/01/31 | 88 | 88 | 85 | 86 | 215,000 |
2003/01/30 | 88 | 89 | 87 | 88 | 71,000 |
2003/01/29 | 88 | 89 | 86 | 88 | 159,000 |
2003/01/28 | 88 | 88 | 86 | 88 | 63,000 |
2003/01/27 | 89 | 89 | 87 | 89 | 141,000 |
2003/01/24 | 88 | 90 | 86 | 90 | 246,000 |
2003/01/23 | 87 | 88 | 86 | 86 | 58,000 |
2003/01/22 | 89 | 90 | 87 | 88 | 239,000 |
2003/01/21 | 87 | 89 | 85 | 88 | 290,000 |
2003/01/20 | 87 | 87 | 85 | 86 | 128,000 |
2003/01/17 | 86 | 87 | 85 | 85 | 238,000 |
2003/01/16 | 87 | 87 | 83 | 85 | 170,000 |
2003/01/15 | 82 | 90 | 81 | 88 | 831,000 |
2003/01/14 | 81 | 82 | 80 | 81 | 82,000 |
2003/01/10 | 80 | 81 | 78 | 80 | 114,000 |
2003/01/09 | 80 | 80 | 79 | 80 | 38,000 |
2003/01/08 | 81 | 81 | 80 | 80 | 96,000 |
2003/01/07 | 82 | 82 | 80 | 80 | 80,000 |
2003/01/06 | 81 | 82 | 80 | 81 | 52,000 |