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 |
---|---|---|---|---|---|
2014/12/30 | 141 | 143 | 141 | 142 | 162,000 |
2014/12/29 | 143 | 143 | 141 | 141 | 144,000 |
2014/12/26 | 141 | 144 | 139 | 143 | 293,000 |
2014/12/25 | 142 | 142 | 140 | 140 | 395,000 |
2014/12/24 | 141 | 144 | 141 | 143 | 534,000 |
2014/12/22 | 141 | 141 | 140 | 141 | 289,000 |
2014/12/19 | 142 | 142 | 140 | 142 | 241,000 |
2014/12/18 | 140 | 141 | 140 | 140 | 149,000 |
2014/12/17 | 139 | 141 | 139 | 139 | 207,000 |
2014/12/16 | 141 | 142 | 139 | 140 | 255,000 |
2014/12/15 | 142 | 143 | 141 | 142 | 140,000 |
2014/12/12 | 143 | 143 | 142 | 142 | 172,000 |
2014/12/11 | 141 | 143 | 141 | 142 | 134,000 |
2014/12/10 | 143 | 144 | 141 | 142 | 380,000 |
2014/12/09 | 145 | 145 | 143 | 143 | 267,000 |
2014/12/08 | 147 | 148 | 145 | 145 | 229,000 |
2014/12/05 | 145 | 147 | 145 | 147 | 271,000 |
2014/12/04 | 148 | 148 | 145 | 145 | 354,000 |
2014/12/03 | 147 | 151 | 146 | 147 | 661,000 |
2014/12/02 | 147 | 148 | 146 | 147 | 79,000 |
2014/12/01 | 146 | 148 | 146 | 147 | 233,000 |
2014/11/28 | 145 | 147 | 145 | 146 | 166,000 |
2014/11/27 | 148 | 148 | 144 | 145 | 309,000 |
2014/11/26 | 149 | 150 | 147 | 147 | 644,000 |
2014/11/25 | 146 | 149 | 145 | 148 | 430,000 |
2014/11/21 | 143 | 146 | 142 | 145 | 328,000 |
2014/11/20 | 145 | 145 | 143 | 143 | 148,000 |
2014/11/19 | 143 | 146 | 142 | 145 | 359,000 |
2014/11/18 | 142 | 143 | 142 | 143 | 126,000 |
2014/11/17 | 144 | 144 | 142 | 142 | 210,000 |
2014/11/14 | 145 | 145 | 143 | 145 | 242,000 |
2014/11/13 | 143 | 145 | 143 | 144 | 151,000 |
2014/11/12 | 143 | 146 | 143 | 143 | 360,000 |
2014/11/11 | 146 | 146 | 142 | 143 | 486,000 |
2014/11/10 | 145 | 147 | 144 | 147 | 97,000 |
2014/11/07 | 146 | 147 | 145 | 146 | 146,000 |
2014/11/06 | 148 | 148 | 145 | 145 | 376,000 |
2014/11/05 | 147 | 149 | 146 | 148 | 505,000 |
2014/11/04 | 151 | 153 | 148 | 150 | 1,897,000 |
2014/10/31 | 139 | 148 | 139 | 147 | 844,000 |
2014/10/30 | 140 | 140 | 137 | 138 | 243,000 |
2014/10/29 | 137 | 148 | 137 | 140 | 808,000 |
2014/10/28 | 140 | 140 | 137 | 137 | 124,000 |
2014/10/27 | 136 | 140 | 136 | 139 | 145,000 |
2014/10/24 | 138 | 138 | 136 | 136 | 85,000 |
2014/10/23 | 135 | 137 | 135 | 136 | 112,000 |
2014/10/22 | 135 | 137 | 135 | 136 | 134,000 |
2014/10/21 | 136 | 136 | 134 | 134 | 136,000 |
2014/10/20 | 134 | 136 | 134 | 135 | 157,000 |
2014/10/17 | 133 | 133 | 130 | 130 | 230,000 |
2014/10/16 | 134 | 135 | 130 | 131 | 298,000 |
2014/10/15 | 135 | 136 | 134 | 136 | 156,000 |
2014/10/14 | 135 | 136 | 132 | 133 | 353,000 |
2014/10/10 | 136 | 137 | 136 | 136 | 166,000 |
2014/10/09 | 140 | 140 | 137 | 137 | 353,000 |
2014/10/08 | 140 | 141 | 139 | 140 | 171,000 |
2014/10/07 | 141 | 143 | 141 | 141 | 124,000 |
2014/10/06 | 142 | 143 | 141 | 143 | 150,000 |
2014/10/03 | 140 | 141 | 139 | 140 | 223,000 |
2014/10/02 | 142 | 142 | 140 | 140 | 263,000 |
2014/10/01 | 145 | 145 | 144 | 144 | 163,000 |
2014/09/30 | 147 | 147 | 143 | 145 | 367,000 |
2014/09/29 | 147 | 147 | 146 | 147 | 206,000 |
2014/09/26 | 148 | 148 | 146 | 147 | 645,000 |
2014/09/25 | 148 | 150 | 148 | 150 | 1,866,000 |
2014/09/24 | 148 | 149 | 148 | 148 | 453,000 |
2014/09/22 | 149 | 150 | 148 | 149 | 178,000 |
2014/09/19 | 147 | 148 | 146 | 148 | 189,000 |
2014/09/18 | 146 | 147 | 145 | 147 | 296,000 |
2014/09/17 | 147 | 148 | 146 | 146 | 191,000 |
2014/09/16 | 148 | 149 | 147 | 147 | 220,000 |
2014/09/12 | 149 | 150 | 148 | 148 | 228,000 |
2014/09/11 | 149 | 150 | 148 | 148 | 163,000 |
2014/09/10 | 148 | 150 | 148 | 148 | 205,000 |
2014/09/09 | 150 | 150 | 148 | 148 | 235,000 |
2014/09/08 | 150 | 152 | 149 | 150 | 342,000 |
2014/09/05 | 152 | 153 | 150 | 150 | 443,000 |
2014/09/04 | 153 | 154 | 152 | 152 | 241,000 |
2014/09/03 | 156 | 157 | 153 | 154 | 436,000 |
2014/09/02 | 155 | 157 | 155 | 156 | 279,000 |
2014/09/01 | 154 | 155 | 153 | 154 | 171,000 |
2014/08/29 | 152 | 153 | 149 | 153 | 268,000 |
2014/08/28 | 152 | 153 | 151 | 152 | 87,000 |
2014/08/27 | 153 | 154 | 150 | 153 | 198,000 |
2014/08/26 | 156 | 156 | 152 | 153 | 217,000 |
2014/08/25 | 155 | 157 | 154 | 155 | 213,000 |
2014/08/22 | 157 | 157 | 155 | 155 | 316,000 |
2014/08/21 | 162 | 162 | 156 | 158 | 566,000 |
2014/08/20 | 155 | 162 | 155 | 162 | 837,000 |
2014/08/19 | 156 | 157 | 155 | 156 | 381,000 |
2014/08/18 | 150 | 157 | 149 | 155 | 1,049,000 |
2014/08/15 | 149 | 150 | 148 | 149 | 109,000 |
2014/08/14 | 149 | 150 | 148 | 149 | 134,000 |
2014/08/13 | 146 | 149 | 145 | 149 | 180,000 |
2014/08/12 | 144 | 146 | 143 | 145 | 80,000 |
2014/08/11 | 144 | 145 | 143 | 143 | 188,000 |
2014/08/08 | 145 | 145 | 142 | 142 | 168,000 |
2014/08/07 | 145 | 145 | 144 | 145 | 137,000 |
2014/08/06 | 147 | 147 | 144 | 144 | 180,000 |
2014/08/05 | 148 | 149 | 147 | 147 | 75,000 |
2014/08/04 | 147 | 148 | 146 | 148 | 62,000 |
2014/08/01 | 147 | 148 | 145 | 146 | 143,000 |
2014/07/31 | 149 | 149 | 147 | 147 | 169,000 |
2014/07/30 | 150 | 151 | 148 | 148 | 278,000 |
2014/07/29 | 149 | 151 | 149 | 150 | 106,000 |
2014/07/28 | 150 | 150 | 149 | 149 | 172,000 |
2014/07/25 | 149 | 150 | 147 | 150 | 168,000 |
2014/07/24 | 148 | 148 | 146 | 147 | 260,000 |
2014/07/23 | 146 | 152 | 146 | 148 | 732,000 |
2014/07/22 | 146 | 147 | 145 | 146 | 194,000 |
2014/07/18 | 145 | 146 | 144 | 145 | 152,000 |
2014/07/17 | 147 | 151 | 145 | 148 | 390,000 |
2014/07/16 | 147 | 150 | 147 | 147 | 302,000 |
2014/07/15 | 147 | 148 | 146 | 147 | 162,000 |
2014/07/14 | 143 | 146 | 143 | 146 | 97,000 |
2014/07/11 | 144 | 145 | 142 | 143 | 160,000 |
2014/07/10 | 147 | 148 | 144 | 144 | 174,000 |
2014/07/09 | 148 | 148 | 143 | 147 | 232,000 |
2014/07/08 | 147 | 150 | 147 | 148 | 136,000 |
2014/07/07 | 148 | 149 | 147 | 147 | 83,000 |
2014/07/04 | 147 | 150 | 145 | 150 | 313,000 |
2014/07/03 | 148 | 148 | 145 | 147 | 196,000 |
2014/07/02 | 149 | 150 | 148 | 148 | 219,000 |
2014/07/01 | 148 | 153 | 147 | 148 | 538,000 |
2014/06/30 | 142 | 149 | 142 | 147 | 351,000 |
2014/06/27 | 145 | 145 | 140 | 142 | 324,000 |
2014/06/26 | 147 | 147 | 144 | 145 | 171,000 |
2014/06/25 | 147 | 148 | 146 | 146 | 162,000 |
2014/06/24 | 148 | 148 | 147 | 147 | 144,000 |
2014/06/23 | 147 | 148 | 146 | 148 | 203,000 |
2014/06/20 | 143 | 147 | 143 | 146 | 641,000 |
2014/06/19 | 142 | 144 | 142 | 144 | 243,000 |
2014/06/18 | 142 | 143 | 142 | 142 | 78,000 |
2014/06/17 | 141 | 142 | 140 | 142 | 112,000 |
2014/06/16 | 142 | 143 | 140 | 140 | 120,000 |
2014/06/13 | 139 | 142 | 139 | 142 | 224,000 |
2014/06/12 | 139 | 140 | 139 | 140 | 108,000 |
2014/06/11 | 139 | 140 | 139 | 139 | 136,000 |
2014/06/10 | 143 | 144 | 139 | 139 | 263,000 |
2014/06/09 | 140 | 143 | 140 | 142 | 326,000 |
2014/06/06 | 139 | 141 | 139 | 141 | 185,000 |
2014/06/05 | 138 | 139 | 138 | 139 | 100,000 |
2014/06/04 | 138 | 139 | 138 | 138 | 55,000 |
2014/06/03 | 138 | 139 | 138 | 138 | 73,000 |
2014/06/02 | 136 | 140 | 136 | 139 | 208,000 |
2014/05/30 | 137 | 138 | 135 | 135 | 127,000 |
2014/05/29 | 136 | 137 | 136 | 137 | 45,000 |
2014/05/28 | 137 | 138 | 136 | 136 | 88,000 |
2014/05/27 | 137 | 139 | 136 | 137 | 104,000 |
2014/05/26 | 135 | 137 | 135 | 137 | 80,000 |
2014/05/23 | 133 | 136 | 132 | 134 | 129,000 |
2014/05/22 | 131 | 133 | 131 | 132 | 168,000 |
2014/05/21 | 131 | 133 | 130 | 130 | 124,000 |
2014/05/20 | 131 | 132 | 131 | 131 | 105,000 |
2014/05/19 | 135 | 136 | 131 | 131 | 183,000 |
2014/05/16 | 137 | 137 | 133 | 135 | 273,000 |
2014/05/15 | 138 | 138 | 136 | 137 | 159,000 |
2014/05/14 | 138 | 142 | 138 | 139 | 181,000 |
2014/05/13 | 137 | 139 | 137 | 138 | 127,000 |
2014/05/12 | 138 | 139 | 136 | 136 | 152,000 |
2014/05/09 | 139 | 140 | 138 | 138 | 87,000 |
2014/05/08 | 139 | 140 | 139 | 139 | 124,000 |
2014/05/07 | 140 | 140 | 138 | 138 | 99,000 |
2014/05/02 | 140 | 142 | 139 | 141 | 102,000 |
2014/05/01 | 138 | 140 | 138 | 140 | 78,000 |
2014/04/30 | 139 | 140 | 138 | 139 | 150,000 |
2014/04/28 | 139 | 140 | 138 | 139 | 78,000 |
2014/04/25 | 139 | 141 | 139 | 140 | 121,000 |
2014/04/24 | 140 | 140 | 139 | 139 | 41,000 |
2014/04/23 | 140 | 141 | 139 | 141 | 116,000 |
2014/04/22 | 142 | 142 | 139 | 139 | 69,000 |
2014/04/21 | 142 | 143 | 141 | 142 | 126,000 |
2014/04/18 | 142 | 142 | 141 | 142 | 79,000 |
2014/04/17 | 141 | 142 | 141 | 142 | 104,000 |
2014/04/16 | 140 | 141 | 140 | 141 | 51,000 |
2014/04/15 | 140 | 141 | 139 | 139 | 76,000 |
2014/04/14 | 139 | 140 | 138 | 138 | 123,000 |
2014/04/11 | 139 | 141 | 137 | 139 | 221,000 |
2014/04/10 | 142 | 142 | 140 | 140 | 92,000 |
2014/04/09 | 140 | 141 | 140 | 140 | 165,000 |
2014/04/08 | 144 | 144 | 141 | 142 | 248,000 |
2014/04/07 | 148 | 148 | 144 | 145 | 319,000 |
2014/04/04 | 149 | 150 | 148 | 149 | 198,000 |
2014/04/03 | 147 | 150 | 146 | 149 | 364,000 |
2014/04/02 | 147 | 149 | 146 | 147 | 355,000 |
2014/04/01 | 146 | 147 | 142 | 147 | 338,000 |
2014/03/31 | 148 | 148 | 144 | 146 | 307,000 |
2014/03/28 | 145 | 147 | 144 | 147 | 416,000 |
2014/03/27 | 143 | 145 | 142 | 144 | 609,000 |
2014/03/26 | 145 | 147 | 145 | 145 | 1,190,000 |
2014/03/25 | 147 | 148 | 144 | 144 | 448,000 |
2014/03/24 | 141 | 146 | 141 | 144 | 423,000 |
2014/03/20 | 142 | 142 | 139 | 139 | 228,000 |
2014/03/19 | 143 | 144 | 141 | 141 | 253,000 |
2014/03/18 | 144 | 144 | 142 | 143 | 227,000 |
2014/03/17 | 144 | 145 | 141 | 142 | 224,000 |
2014/03/14 | 145 | 145 | 143 | 143 | 691,000 |
2014/03/13 | 148 | 149 | 146 | 146 | 422,000 |
2014/03/12 | 149 | 150 | 148 | 148 | 181,000 |
2014/03/11 | 151 | 151 | 149 | 151 | 122,000 |
2014/03/10 | 151 | 151 | 149 | 150 | 138,000 |
2014/03/07 | 151 | 154 | 149 | 151 | 555,000 |
2014/03/06 | 149 | 150 | 148 | 150 | 381,000 |
2014/03/05 | 151 | 152 | 150 | 151 | 158,000 |
2014/03/04 | 146 | 150 | 146 | 150 | 258,000 |
2014/03/03 | 150 | 150 | 146 | 148 | 299,000 |
2014/02/28 | 152 | 153 | 150 | 150 | 273,000 |
2014/02/27 | 157 | 158 | 152 | 152 | 621,000 |
2014/02/26 | 155 | 156 | 154 | 156 | 139,000 |
2014/02/25 | 156 | 156 | 154 | 155 | 174,000 |
2014/02/24 | 157 | 157 | 153 | 155 | 325,000 |
2014/02/21 | 158 | 160 | 155 | 157 | 700,000 |
2014/02/20 | 148 | 167 | 147 | 157 | 1,268,000 |
2014/02/19 | 150 | 150 | 148 | 149 | 66,000 |
2014/02/18 | 147 | 151 | 146 | 150 | 182,000 |
2014/02/17 | 147 | 147 | 144 | 147 | 166,000 |
2014/02/14 | 148 | 149 | 144 | 146 | 493,000 |
2014/02/13 | 154 | 154 | 149 | 149 | 244,000 |
2014/02/12 | 152 | 154 | 152 | 154 | 153,000 |
2014/02/10 | 152 | 152 | 149 | 152 | 140,000 |
2014/02/07 | 151 | 151 | 148 | 149 | 201,000 |
2014/02/06 | 144 | 148 | 144 | 147 | 195,000 |
2014/02/05 | 143 | 146 | 142 | 144 | 320,000 |
2014/02/04 | 147 | 147 | 142 | 142 | 757,000 |
2014/02/03 | 155 | 155 | 150 | 150 | 330,000 |
2014/01/31 | 158 | 159 | 155 | 156 | 214,000 |
2014/01/30 | 158 | 158 | 156 | 156 | 172,000 |
2014/01/29 | 157 | 161 | 157 | 160 | 237,000 |
2014/01/28 | 155 | 159 | 155 | 156 | 243,000 |
2014/01/27 | 158 | 159 | 155 | 155 | 454,000 |
2014/01/24 | 163 | 164 | 161 | 161 | 283,000 |
2014/01/23 | 167 | 167 | 164 | 164 | 394,000 |
2014/01/22 | 166 | 167 | 165 | 167 | 522,000 |
2014/01/21 | 166 | 167 | 164 | 166 | 398,000 |
2014/01/20 | 165 | 166 | 163 | 166 | 397,000 |
2014/01/17 | 161 | 165 | 161 | 164 | 466,000 |
2014/01/16 | 162 | 164 | 160 | 161 | 649,000 |
2014/01/15 | 159 | 162 | 158 | 161 | 564,000 |
2014/01/14 | 158 | 160 | 158 | 158 | 404,000 |
2014/01/10 | 159 | 161 | 159 | 160 | 388,000 |
2014/01/09 | 161 | 161 | 159 | 160 | 576,000 |
2014/01/08 | 160 | 161 | 159 | 161 | 384,000 |
2014/01/07 | 160 | 161 | 159 | 160 | 505,000 |
2014/01/06 | 158 | 160 | 157 | 160 | 471,000 |