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 |
|---|---|---|---|---|---|
| 2009/12/30 | 144 | 144 | 141 | 142 | 168,000 |
| 2009/12/29 | 141 | 145 | 140 | 145 | 319,000 |
| 2009/12/28 | 139 | 141 | 139 | 140 | 83,000 |
| 2009/12/25 | 140 | 140 | 138 | 139 | 156,000 |
| 2009/12/24 | 140 | 140 | 138 | 139 | 123,000 |
| 2009/12/22 | 139 | 141 | 139 | 139 | 161,000 |
| 2009/12/21 | 140 | 140 | 138 | 138 | 153,000 |
| 2009/12/18 | 140 | 141 | 137 | 140 | 232,000 |
| 2009/12/17 | 145 | 146 | 139 | 140 | 480,000 |
| 2009/12/16 | 149 | 152 | 144 | 145 | 242,000 |
| 2009/12/15 | 148 | 150 | 148 | 149 | 49,000 |
| 2009/12/14 | 150 | 151 | 148 | 150 | 71,000 |
| 2009/12/11 | 153 | 153 | 150 | 150 | 153,000 |
| 2009/12/10 | 155 | 155 | 151 | 151 | 76,000 |
| 2009/12/09 | 151 | 154 | 151 | 152 | 64,000 |
| 2009/12/08 | 151 | 155 | 151 | 154 | 122,000 |
| 2009/12/07 | 148 | 152 | 148 | 150 | 135,000 |
| 2009/12/04 | 147 | 149 | 146 | 148 | 83,000 |
| 2009/12/03 | 142 | 149 | 142 | 149 | 106,000 |
| 2009/12/02 | 142 | 144 | 142 | 142 | 94,000 |
| 2009/12/01 | 143 | 145 | 142 | 145 | 61,000 |
| 2009/11/30 | 142 | 144 | 141 | 143 | 156,000 |
| 2009/11/27 | 142 | 144 | 142 | 143 | 32,000 |
| 2009/11/26 | 145 | 146 | 144 | 145 | 33,000 |
| 2009/11/25 | 146 | 148 | 144 | 146 | 53,000 |
| 2009/11/24 | 144 | 145 | 140 | 143 | 96,000 |
| 2009/11/20 | 140 | 144 | 140 | 143 | 113,000 |
| 2009/11/19 | 145 | 145 | 141 | 141 | 99,000 |
| 2009/11/18 | 146 | 147 | 145 | 145 | 83,000 |
| 2009/11/17 | 147 | 147 | 145 | 146 | 68,000 |
| 2009/11/16 | 149 | 149 | 145 | 147 | 63,000 |
| 2009/11/13 | 151 | 151 | 146 | 148 | 148,000 |
| 2009/11/12 | 152 | 152 | 150 | 150 | 56,000 |
| 2009/11/11 | 152 | 153 | 151 | 152 | 31,000 |
| 2009/11/10 | 149 | 152 | 149 | 151 | 63,000 |
| 2009/11/09 | 150 | 150 | 148 | 148 | 72,000 |
| 2009/11/06 | 152 | 152 | 150 | 150 | 48,000 |
| 2009/11/05 | 154 | 154 | 150 | 151 | 88,000 |
| 2009/11/04 | 150 | 152 | 149 | 152 | 80,000 |
| 2009/11/02 | 150 | 150 | 148 | 149 | 107,000 |
| 2009/10/30 | 152 | 152 | 150 | 151 | 79,000 |
| 2009/10/29 | 153 | 153 | 148 | 149 | 309,000 |
| 2009/10/28 | 159 | 159 | 154 | 156 | 331,000 |
| 2009/10/27 | 162 | 163 | 160 | 160 | 75,000 |
| 2009/10/26 | 161 | 163 | 161 | 163 | 68,000 |
| 2009/10/23 | 164 | 164 | 161 | 161 | 112,000 |
| 2009/10/22 | 163 | 163 | 162 | 163 | 38,000 |
| 2009/10/21 | 163 | 164 | 163 | 164 | 59,000 |
| 2009/10/20 | 163 | 164 | 163 | 164 | 75,000 |
| 2009/10/19 | 162 | 163 | 162 | 163 | 59,000 |
| 2009/10/16 | 166 | 166 | 162 | 163 | 82,000 |
| 2009/10/15 | 165 | 166 | 164 | 166 | 78,000 |
| 2009/10/14 | 164 | 164 | 163 | 164 | 61,000 |
| 2009/10/13 | 166 | 166 | 164 | 165 | 79,000 |
| 2009/10/09 | 162 | 163 | 161 | 163 | 88,000 |
| 2009/10/08 | 165 | 165 | 161 | 162 | 114,000 |
| 2009/10/07 | 163 | 165 | 162 | 164 | 111,000 |
| 2009/10/06 | 166 | 166 | 160 | 161 | 135,000 |
| 2009/10/05 | 168 | 168 | 157 | 164 | 356,000 |
| 2009/10/02 | 169 | 169 | 167 | 168 | 121,000 |
| 2009/10/01 | 172 | 172 | 170 | 171 | 83,000 |
| 2009/09/30 | 171 | 173 | 170 | 173 | 78,000 |
| 2009/09/29 | 170 | 174 | 170 | 172 | 97,000 |
| 2009/09/28 | 171 | 171 | 167 | 171 | 193,000 |
| 2009/09/25 | 175 | 175 | 171 | 171 | 268,000 |
| 2009/09/24 | 176 | 179 | 175 | 179 | 582,000 |
| 2009/09/18 | 178 | 178 | 176 | 178 | 236,000 |
| 2009/09/17 | 179 | 180 | 178 | 178 | 91,000 |
| 2009/09/16 | 179 | 180 | 178 | 178 | 156,000 |
| 2009/09/15 | 180 | 180 | 178 | 180 | 123,000 |
| 2009/09/14 | 180 | 182 | 179 | 179 | 146,000 |
| 2009/09/11 | 183 | 183 | 178 | 178 | 254,000 |
| 2009/09/10 | 180 | 184 | 180 | 183 | 290,000 |
| 2009/09/09 | 180 | 180 | 179 | 179 | 79,000 |
| 2009/09/08 | 180 | 180 | 179 | 180 | 77,000 |
| 2009/09/07 | 180 | 180 | 179 | 180 | 89,000 |
| 2009/09/04 | 179 | 181 | 179 | 179 | 90,000 |
| 2009/09/03 | 181 | 181 | 180 | 180 | 93,000 |
| 2009/09/02 | 181 | 181 | 180 | 181 | 64,000 |
| 2009/09/01 | 181 | 182 | 181 | 182 | 47,000 |
| 2009/08/31 | 181 | 183 | 181 | 182 | 127,000 |
| 2009/08/28 | 181 | 183 | 180 | 181 | 199,000 |
| 2009/08/27 | 180 | 181 | 179 | 180 | 98,000 |
| 2009/08/26 | 180 | 180 | 178 | 180 | 79,000 |
| 2009/08/25 | 180 | 180 | 178 | 179 | 59,000 |
| 2009/08/24 | 178 | 180 | 177 | 179 | 106,000 |
| 2009/08/21 | 177 | 178 | 176 | 176 | 103,000 |
| 2009/08/20 | 176 | 178 | 176 | 178 | 97,000 |
| 2009/08/19 | 178 | 179 | 175 | 175 | 134,000 |
| 2009/08/18 | 177 | 179 | 177 | 179 | 45,000 |
| 2009/08/17 | 180 | 180 | 176 | 177 | 130,000 |
| 2009/08/14 | 181 | 181 | 180 | 180 | 93,000 |
| 2009/08/13 | 180 | 181 | 179 | 180 | 93,000 |
| 2009/08/12 | 179 | 180 | 179 | 179 | 72,000 |
| 2009/08/11 | 180 | 180 | 179 | 179 | 86,000 |
| 2009/08/10 | 179 | 180 | 179 | 179 | 42,000 |
| 2009/08/07 | 179 | 179 | 175 | 177 | 233,000 |
| 2009/08/06 | 180 | 181 | 179 | 179 | 72,000 |
| 2009/08/05 | 181 | 182 | 180 | 180 | 94,000 |
| 2009/08/04 | 181 | 181 | 180 | 180 | 47,000 |
| 2009/08/03 | 181 | 181 | 179 | 181 | 89,000 |
| 2009/07/31 | 178 | 181 | 178 | 179 | 69,000 |
| 2009/07/30 | 179 | 179 | 177 | 177 | 44,000 |
| 2009/07/29 | 176 | 180 | 176 | 180 | 160,000 |
| 2009/07/28 | 181 | 181 | 172 | 176 | 441,000 |
| 2009/07/27 | 181 | 182 | 180 | 181 | 77,000 |
| 2009/07/24 | 182 | 182 | 179 | 180 | 93,000 |
| 2009/07/23 | 175 | 181 | 175 | 180 | 134,000 |
| 2009/07/22 | 173 | 176 | 173 | 175 | 230,000 |
| 2009/07/21 | 173 | 174 | 170 | 172 | 426,000 |
| 2009/07/17 | 173 | 175 | 173 | 173 | 117,000 |
| 2009/07/16 | 180 | 180 | 170 | 171 | 356,000 |
| 2009/07/15 | 178 | 179 | 177 | 177 | 80,000 |
| 2009/07/14 | 178 | 180 | 177 | 178 | 153,000 |
| 2009/07/13 | 182 | 182 | 175 | 176 | 215,000 |
| 2009/07/10 | 181 | 182 | 181 | 181 | 97,000 |
| 2009/07/09 | 183 | 183 | 181 | 182 | 99,000 |
| 2009/07/08 | 182 | 183 | 181 | 183 | 116,000 |
| 2009/07/07 | 185 | 188 | 179 | 182 | 417,000 |
| 2009/07/06 | 189 | 190 | 184 | 184 | 332,000 |
| 2009/07/03 | 189 | 189 | 188 | 188 | 86,000 |
| 2009/07/02 | 193 | 193 | 189 | 189 | 173,000 |
| 2009/07/01 | 191 | 193 | 191 | 192 | 122,000 |
| 2009/06/30 | 191 | 193 | 191 | 193 | 43,000 |
| 2009/06/29 | 192 | 193 | 191 | 191 | 105,000 |
| 2009/06/26 | 194 | 194 | 191 | 192 | 94,000 |
| 2009/06/25 | 192 | 194 | 190 | 192 | 126,000 |
| 2009/06/24 | 190 | 191 | 190 | 190 | 36,000 |
| 2009/06/23 | 191 | 192 | 188 | 190 | 230,000 |
| 2009/06/22 | 192 | 195 | 192 | 193 | 172,000 |
| 2009/06/19 | 194 | 194 | 191 | 191 | 125,000 |
| 2009/06/18 | 193 | 194 | 191 | 192 | 95,000 |
| 2009/06/17 | 192 | 196 | 192 | 194 | 116,000 |
| 2009/06/16 | 198 | 199 | 192 | 192 | 263,000 |
| 2009/06/15 | 197 | 201 | 194 | 200 | 423,000 |
| 2009/06/12 | 195 | 198 | 195 | 197 | 230,000 |
| 2009/06/11 | 197 | 209 | 195 | 195 | 957,000 |
| 2009/06/10 | 190 | 196 | 190 | 196 | 276,000 |
| 2009/06/09 | 193 | 194 | 189 | 189 | 147,000 |
| 2009/06/08 | 192 | 193 | 191 | 192 | 100,000 |
| 2009/06/05 | 196 | 196 | 190 | 191 | 118,000 |
| 2009/06/04 | 193 | 199 | 193 | 194 | 267,000 |
| 2009/06/03 | 192 | 196 | 192 | 194 | 158,000 |
| 2009/06/02 | 194 | 194 | 191 | 191 | 62,000 |
| 2009/06/01 | 191 | 194 | 189 | 192 | 120,000 |
| 2009/05/29 | 189 | 193 | 189 | 191 | 85,000 |
| 2009/05/28 | 190 | 190 | 188 | 189 | 71,000 |
| 2009/05/27 | 194 | 196 | 189 | 189 | 254,000 |
| 2009/05/26 | 191 | 193 | 189 | 193 | 101,000 |
| 2009/05/25 | 190 | 194 | 189 | 192 | 233,000 |
| 2009/05/22 | 186 | 188 | 186 | 187 | 67,000 |
| 2009/05/21 | 185 | 187 | 185 | 186 | 67,000 |
| 2009/05/20 | 187 | 188 | 185 | 186 | 96,000 |
| 2009/05/19 | 185 | 187 | 184 | 187 | 86,000 |
| 2009/05/18 | 185 | 186 | 184 | 184 | 131,000 |
| 2009/05/15 | 185 | 190 | 185 | 189 | 142,000 |
| 2009/05/14 | 186 | 188 | 186 | 187 | 75,000 |
| 2009/05/13 | 186 | 190 | 186 | 188 | 149,000 |
| 2009/05/12 | 185 | 188 | 185 | 185 | 135,000 |
| 2009/05/11 | 186 | 186 | 185 | 186 | 57,000 |
| 2009/05/08 | 185 | 187 | 185 | 187 | 63,000 |
| 2009/05/07 | 187 | 188 | 184 | 184 | 130,000 |
| 2009/05/01 | 185 | 187 | 184 | 184 | 98,000 |
| 2009/04/30 | 186 | 188 | 185 | 185 | 156,000 |
| 2009/04/28 | 188 | 190 | 186 | 186 | 110,000 |
| 2009/04/27 | 188 | 190 | 188 | 188 | 58,000 |
| 2009/04/24 | 191 | 192 | 188 | 188 | 86,000 |
| 2009/04/23 | 187 | 190 | 187 | 189 | 95,000 |
| 2009/04/22 | 188 | 189 | 188 | 188 | 83,000 |
| 2009/04/21 | 190 | 191 | 189 | 189 | 75,000 |
| 2009/04/20 | 193 | 193 | 191 | 192 | 48,000 |
| 2009/04/17 | 191 | 192 | 190 | 191 | 54,000 |
| 2009/04/16 | 193 | 195 | 189 | 189 | 139,000 |
| 2009/04/15 | 191 | 194 | 190 | 194 | 112,000 |
| 2009/04/14 | 194 | 195 | 190 | 191 | 123,000 |
| 2009/04/13 | 194 | 195 | 193 | 193 | 71,000 |
| 2009/04/10 | 195 | 197 | 192 | 194 | 254,000 |
| 2009/04/09 | 204 | 206 | 185 | 191 | 582,000 |
| 2009/04/08 | 203 | 205 | 201 | 204 | 104,000 |
| 2009/04/07 | 207 | 208 | 203 | 203 | 136,000 |
| 2009/04/06 | 204 | 210 | 201 | 210 | 240,000 |
| 2009/04/03 | 204 | 206 | 202 | 206 | 156,000 |
| 2009/04/02 | 202 | 204 | 201 | 204 | 109,000 |
| 2009/04/01 | 202 | 203 | 201 | 202 | 104,000 |
| 2009/03/31 | 203 | 205 | 199 | 203 | 258,000 |
| 2009/03/30 | 204 | 205 | 200 | 204 | 251,000 |
| 2009/03/27 | 204 | 210 | 204 | 204 | 338,000 |
| 2009/03/26 | 204 | 204 | 201 | 204 | 259,000 |
| 2009/03/25 | 204 | 206 | 203 | 206 | 565,000 |
| 2009/03/24 | 207 | 207 | 202 | 204 | 300,000 |
| 2009/03/23 | 202 | 205 | 201 | 204 | 215,000 |
| 2009/03/19 | 207 | 207 | 200 | 203 | 235,000 |
| 2009/03/18 | 209 | 212 | 200 | 202 | 306,000 |
| 2009/03/17 | 217 | 218 | 205 | 207 | 419,000 |
| 2009/03/16 | 202 | 228 | 202 | 222 | 1,178,000 |
| 2009/03/13 | 192 | 200 | 189 | 199 | 436,000 |
| 2009/03/12 | 190 | 193 | 185 | 187 | 236,000 |
| 2009/03/11 | 187 | 196 | 183 | 191 | 468,000 |
| 2009/03/10 | 192 | 192 | 185 | 186 | 169,000 |
| 2009/03/09 | 200 | 204 | 187 | 192 | 397,000 |
| 2009/03/06 | 206 | 208 | 199 | 199 | 284,000 |
| 2009/03/05 | 205 | 208 | 203 | 206 | 139,000 |
| 2009/03/04 | 200 | 205 | 199 | 205 | 120,000 |
| 2009/03/03 | 200 | 203 | 198 | 201 | 69,000 |
| 2009/03/02 | 201 | 203 | 201 | 203 | 53,000 |
| 2009/02/27 | 202 | 204 | 201 | 204 | 80,000 |
| 2009/02/26 | 201 | 203 | 201 | 203 | 91,000 |
| 2009/02/25 | 200 | 204 | 198 | 204 | 89,000 |
| 2009/02/24 | 196 | 198 | 196 | 197 | 46,000 |
| 2009/02/23 | 195 | 197 | 195 | 196 | 40,000 |
| 2009/02/20 | 198 | 199 | 196 | 196 | 61,000 |
| 2009/02/19 | 200 | 200 | 197 | 198 | 96,000 |
| 2009/02/18 | 200 | 202 | 200 | 200 | 98,000 |
| 2009/02/17 | 203 | 204 | 201 | 201 | 97,000 |
| 2009/02/16 | 205 | 207 | 203 | 204 | 125,000 |
| 2009/02/13 | 204 | 204 | 201 | 204 | 128,000 |
| 2009/02/12 | 202 | 203 | 201 | 203 | 120,000 |
| 2009/02/10 | 210 | 213 | 207 | 208 | 122,000 |
| 2009/02/09 | 214 | 216 | 213 | 214 | 157,000 |
| 2009/02/06 | 205 | 215 | 205 | 212 | 256,000 |
| 2009/02/05 | 205 | 206 | 204 | 205 | 54,000 |
| 2009/02/04 | 203 | 203 | 202 | 203 | 66,000 |
| 2009/02/03 | 201 | 206 | 201 | 205 | 58,000 |
| 2009/02/02 | 205 | 206 | 200 | 202 | 89,000 |
| 2009/01/30 | 196 | 208 | 196 | 203 | 257,000 |
| 2009/01/29 | 201 | 201 | 197 | 198 | 72,000 |
| 2009/01/28 | 197 | 200 | 196 | 199 | 110,000 |
| 2009/01/27 | 195 | 200 | 194 | 200 | 109,000 |
| 2009/01/26 | 193 | 195 | 192 | 192 | 53,000 |
| 2009/01/23 | 196 | 196 | 192 | 193 | 76,000 |
| 2009/01/22 | 195 | 197 | 193 | 197 | 75,000 |
| 2009/01/21 | 190 | 195 | 190 | 193 | 87,000 |
| 2009/01/20 | 194 | 194 | 190 | 190 | 46,000 |
| 2009/01/19 | 192 | 195 | 191 | 193 | 57,000 |
| 2009/01/16 | 186 | 192 | 186 | 191 | 81,000 |
| 2009/01/15 | 189 | 191 | 188 | 189 | 57,000 |
| 2009/01/14 | 190 | 191 | 190 | 190 | 45,000 |
| 2009/01/13 | 192 | 192 | 189 | 189 | 60,000 |
| 2009/01/09 | 195 | 196 | 193 | 193 | 36,000 |
| 2009/01/08 | 193 | 195 | 193 | 193 | 43,000 |
| 2009/01/07 | 198 | 198 | 195 | 195 | 53,000 |
| 2009/01/06 | 198 | 198 | 194 | 196 | 41,000 |
| 2009/01/05 | 199 | 199 | 196 | 196 | 24,000 |