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 |
|---|---|---|---|---|---|
| 1985/12/28 | 309 | 314 | 308 | 314 | 146,000 |
| 1985/12/27 | 309 | 314 | 305 | 306 | 116,000 |
| 1985/12/26 | 308 | 309 | 305 | 305 | 60,000 |
| 1985/12/25 | 305 | 309 | 303 | 303 | 118,000 |
| 1985/12/24 | 310 | 310 | 305 | 305 | 130,000 |
| 1985/12/23 | 309 | 317 | 309 | 309 | 92,000 |
| 1985/12/21 | 309 | 309 | 308 | 309 | 44,000 |
| 1985/12/20 | 310 | 319 | 309 | 309 | 82,000 |
| 1985/12/19 | 309 | 309 | 307 | 309 | 98,000 |
| 1985/12/18 | 308 | 310 | 308 | 310 | 116,000 |
| 1985/12/17 | 306 | 315 | 306 | 308 | 82,000 |
| 1985/12/16 | 307 | 307 | 305 | 305 | 136,000 |
| 1985/12/13 | 307 | 307 | 306 | 307 | 120,000 |
| 1985/12/12 | 309 | 315 | 308 | 308 | 108,000 |
| 1985/12/11 | 324 | 324 | 312 | 313 | 86,000 |
| 1985/12/10 | 318 | 325 | 318 | 321 | 130,000 |
| 1985/12/09 | 322 | 327 | 316 | 327 | 176,000 |
| 1985/12/07 | 320 | 323 | 311 | 312 | 88,000 |
| 1985/12/06 | 324 | 324 | 320 | 322 | 166,000 |
| 1985/12/05 | 335 | 336 | 321 | 322 | 132,000 |
| 1985/12/04 | 335 | 340 | 333 | 337 | 966,000 |
| 1985/12/03 | 330 | 334 | 327 | 334 | 670,000 |
| 1985/12/02 | 328 | 330 | 325 | 329 | 282,000 |
| 1985/11/30 | 323 | 324 | 316 | 323 | 112,000 |
| 1985/11/29 | 330 | 330 | 322 | 322 | 368,000 |
| 1985/11/28 | 334 | 334 | 320 | 320 | 640,000 |
| 1985/11/27 | 308 | 320 | 305 | 311 | 176,000 |
| 1985/11/26 | 300 | 310 | 300 | 303 | 110,000 |
| 1985/11/25 | 306 | 308 | 300 | 302 | 122,000 |
| 1985/11/22 | 312 | 318 | 310 | 310 | 112,000 |
| 1985/11/21 | 316 | 321 | 311 | 311 | 90,000 |
| 1985/11/20 | 325 | 332 | 316 | 325 | 546,000 |
| 1985/11/19 | 333 | 337 | 325 | 326 | 1,012,000 |
| 1985/11/18 | 322 | 330 | 315 | 330 | 324,000 |
| 1985/11/16 | 315 | 319 | 315 | 319 | 212,000 |
| 1985/11/15 | 312 | 315 | 310 | 312 | 136,000 |
| 1985/11/14 | 320 | 320 | 310 | 310 | 170,000 |
| 1985/11/13 | 310 | 320 | 310 | 320 | 188,000 |
| 1985/11/12 | 305 | 310 | 300 | 305 | 96,000 |
| 1985/11/11 | 305 | 305 | 300 | 305 | 66,000 |
| 1985/11/08 | 304 | 304 | 295 | 300 | 132,000 |
| 1985/11/07 | 295 | 305 | 292 | 300 | 180,000 |
| 1985/11/06 | 293 | 295 | 291 | 293 | 106,000 |
| 1985/11/05 | 293 | 298 | 293 | 293 | 32,000 |
| 1985/11/02 | 293 | 295 | 292 | 292 | 54,000 |
| 1985/11/01 | 296 | 297 | 293 | 297 | 84,000 |
| 1985/10/31 | 295 | 298 | 295 | 298 | 50,000 |
| 1985/10/30 | 292 | 300 | 292 | 294 | 70,000 |
| 1985/10/29 | 296 | 302 | 291 | 291 | 92,000 |
| 1985/10/28 | 300 | 300 | 296 | 296 | 60,000 |
| 1985/10/26 | 295 | 300 | 290 | 291 | 132,000 |
| 1985/10/25 | 302 | 305 | 298 | 300 | 140,000 |
| 1985/10/24 | 308 | 308 | 302 | 302 | 196,000 |
| 1985/10/23 | 310 | 311 | 308 | 308 | 104,000 |
| 1985/10/22 | 316 | 316 | 307 | 310 | 172,000 |
| 1985/10/21 | 312 | 321 | 312 | 313 | 122,000 |
| 1985/10/19 | 316 | 319 | 310 | 310 | 130,000 |
| 1985/10/18 | 312 | 325 | 312 | 321 | 182,000 |
| 1985/10/17 | 328 | 328 | 315 | 315 | 356,000 |
| 1985/10/16 | 330 | 332 | 325 | 326 | 560,000 |
| 1985/10/15 | 340 | 345 | 326 | 328 | 1,712,000 |
| 1985/10/14 | 324 | 334 | 321 | 334 | 1,330,000 |
| 1985/10/11 | 315 | 320 | 310 | 310 | 464,000 |
| 1985/10/09 | 318 | 320 | 311 | 311 | 980,000 |
| 1985/10/08 | 303 | 316 | 303 | 315 | 986,000 |
| 1985/10/07 | 303 | 303 | 300 | 303 | 144,000 |
| 1985/10/05 | 300 | 303 | 295 | 300 | 130,000 |
| 1985/10/04 | 298 | 304 | 298 | 298 | 198,000 |
| 1985/10/03 | 304 | 304 | 295 | 295 | 166,000 |
| 1985/10/02 | 295 | 304 | 291 | 304 | 260,000 |
| 1985/10/01 | 294 | 294 | 290 | 290 | 68,000 |
| 1985/09/30 | 290 | 290 | 286 | 290 | 78,000 |
| 1985/09/28 | 281 | 286 | 281 | 284 | 116,000 |
| 1985/09/27 | 284 | 284 | 281 | 283 | 158,000 |
| 1985/09/26 | 283 | 286 | 282 | 286 | 170,000 |
| 1985/09/25 | 283 | 286 | 283 | 286 | 108,000 |
| 1985/09/24 | 288 | 290 | 283 | 285 | 110,000 |
| 1985/09/21 | 290 | 291 | 286 | 288 | 56,000 |
| 1985/09/20 | 285 | 288 | 285 | 287 | 46,000 |
| 1985/09/19 | 294 | 294 | 290 | 290 | 68,000 |
| 1985/09/18 | 296 | 296 | 290 | 295 | 64,000 |
| 1985/09/17 | 292 | 299 | 290 | 290 | 52,000 |
| 1985/09/13 | 296 | 298 | 288 | 291 | 142,000 |
| 1985/09/12 | 289 | 293 | 284 | 286 | 68,000 |
| 1985/09/11 | 285 | 289 | 283 | 284 | 36,000 |
| 1985/09/10 | 287 | 287 | 282 | 285 | 56,000 |
| 1985/09/09 | 295 | 295 | 281 | 282 | 48,000 |
| 1985/09/07 | 300 | 300 | 295 | 295 | 84,000 |
| 1985/09/06 | 300 | 305 | 295 | 300 | 220,000 |
| 1985/09/05 | 281 | 300 | 281 | 300 | 138,000 |
| 1985/09/04 | 281 | 281 | 280 | 281 | 60,000 |
| 1985/09/03 | 285 | 285 | 281 | 281 | 108,000 |
| 1985/09/02 | 288 | 288 | 285 | 285 | 38,000 |
| 1985/08/31 | 286 | 286 | 283 | 283 | 24,000 |
| 1985/08/30 | 285 | 288 | 283 | 283 | 58,000 |
| 1985/08/29 | 285 | 290 | 284 | 284 | 94,000 |
| 1985/08/28 | 283 | 290 | 281 | 285 | 94,000 |
| 1985/08/27 | 281 | 285 | 270 | 281 | 186,000 |
| 1985/08/26 | 294 | 294 | 285 | 285 | 46,000 |
| 1985/08/24 | 285 | 288 | 284 | 284 | 104,000 |
| 1985/08/23 | 290 | 290 | 285 | 285 | 154,000 |
| 1985/08/22 | 285 | 290 | 284 | 287 | 78,000 |
| 1985/08/21 | 287 | 293 | 284 | 284 | 106,000 |
| 1985/08/20 | 293 | 293 | 287 | 287 | 58,000 |
| 1985/08/19 | 291 | 293 | 290 | 290 | 32,000 |
| 1985/08/17 | 293 | 295 | 290 | 290 | 106,000 |
| 1985/08/16 | 292 | 300 | 291 | 291 | 66,000 |
| 1985/08/15 | 291 | 293 | 290 | 293 | 32,000 |
| 1985/08/14 | 291 | 291 | 291 | 291 | 18,000 |
| 1985/08/13 | 295 | 298 | 290 | 291 | 48,000 |
| 1985/08/12 | 301 | 303 | 293 | 293 | 54,000 |
| 1985/08/09 | 295 | 304 | 290 | 301 | 436,000 |
| 1985/08/08 | 293 | 305 | 293 | 305 | 86,000 |
| 1985/08/07 | 301 | 305 | 295 | 295 | 94,000 |
| 1985/08/06 | 302 | 305 | 299 | 301 | 118,000 |
| 1985/08/05 | 309 | 309 | 300 | 302 | 116,000 |
| 1985/08/03 | 303 | 310 | 303 | 305 | 134,000 |
| 1985/08/02 | 290 | 302 | 290 | 293 | 46,000 |
| 1985/08/01 | 290 | 300 | 286 | 300 | 84,000 |
| 1985/07/31 | 290 | 300 | 290 | 290 | 110,000 |
| 1985/07/30 | 308 | 308 | 290 | 292 | 108,000 |
| 1985/07/29 | 305 | 313 | 305 | 307 | 200,000 |
| 1985/07/27 | 302 | 310 | 302 | 310 | 192,000 |
| 1985/07/26 | 304 | 304 | 290 | 292 | 534,000 |
| 1985/07/25 | 295 | 305 | 294 | 304 | 310,000 |
| 1985/07/24 | 294 | 294 | 290 | 290 | 160,000 |
| 1985/07/23 | 290 | 295 | 289 | 295 | 118,000 |
| 1985/07/22 | 286 | 290 | 286 | 289 | 86,000 |
| 1985/07/20 | 290 | 290 | 286 | 286 | 164,000 |
| 1985/07/19 | 286 | 290 | 285 | 290 | 80,000 |
| 1985/07/18 | 290 | 290 | 286 | 286 | 58,000 |
| 1985/07/17 | 289 | 289 | 287 | 289 | 76,000 |
| 1985/07/16 | 290 | 290 | 284 | 286 | 106,000 |
| 1985/07/15 | 295 | 295 | 280 | 290 | 132,000 |
| 1985/07/12 | 307 | 307 | 298 | 300 | 230,000 |
| 1985/07/11 | 310 | 310 | 300 | 306 | 126,000 |
| 1985/07/10 | 298 | 310 | 298 | 300 | 136,000 |
| 1985/07/09 | 303 | 305 | 297 | 297 | 130,000 |
| 1985/07/08 | 306 | 309 | 301 | 303 | 214,000 |
| 1985/07/06 | 311 | 315 | 308 | 310 | 70,000 |
| 1985/07/05 | 311 | 317 | 308 | 315 | 254,000 |
| 1985/07/04 | 308 | 310 | 303 | 308 | 166,000 |
| 1985/07/03 | 309 | 309 | 301 | 302 | 236,000 |
| 1985/07/02 | 305 | 314 | 303 | 303 | 132,000 |
| 1985/07/01 | 311 | 315 | 306 | 315 | 160,000 |
| 1985/06/29 | 315 | 318 | 311 | 316 | 110,000 |
| 1985/06/28 | 327 | 328 | 314 | 315 | 750,000 |
| 1985/06/27 | 314 | 323 | 314 | 318 | 1,050,000 |
| 1985/06/26 | 316 | 316 | 305 | 311 | 394,000 |
| 1985/06/25 | 317 | 317 | 301 | 302 | 382,000 |
| 1985/06/24 | 316 | 320 | 301 | 313 | 696,000 |
| 1985/06/22 | 300 | 307 | 300 | 307 | 270,000 |
| 1985/06/21 | 294 | 298 | 290 | 297 | 210,000 |
| 1985/06/20 | 288 | 295 | 283 | 294 | 186,000 |
| 1985/06/19 | 290 | 295 | 281 | 281 | 162,000 |
| 1985/06/18 | 291 | 295 | 290 | 291 | 114,000 |
| 1985/06/17 | 284 | 290 | 282 | 290 | 94,000 |
| 1985/06/15 | 290 | 290 | 284 | 284 | 40,000 |
| 1985/06/14 | 280 | 290 | 280 | 290 | 54,000 |
| 1985/06/13 | 277 | 285 | 277 | 284 | 90,000 |
| 1985/06/12 | 279 | 284 | 279 | 279 | 64,000 |
| 1985/06/11 | 281 | 286 | 276 | 276 | 132,000 |
| 1985/06/10 | 291 | 291 | 276 | 276 | 74,000 |
| 1985/06/07 | 290 | 295 | 280 | 283 | 180,000 |
| 1985/06/06 | 305 | 305 | 300 | 300 | 134,000 |
| 1985/06/05 | 286 | 300 | 275 | 294 | 276,000 |
| 1985/06/04 | 280 | 286 | 275 | 286 | 96,000 |
| 1985/06/03 | 275 | 286 | 272 | 280 | 196,000 |
| 1985/06/01 | 278 | 278 | 275 | 277 | 122,000 |
| 1985/05/31 | 281 | 282 | 275 | 276 | 240,000 |
| 1985/05/30 | 282 | 286 | 281 | 281 | 284,000 |
| 1985/05/29 | 283 | 288 | 280 | 282 | 264,000 |
| 1985/05/28 | 291 | 291 | 282 | 282 | 102,000 |
| 1985/05/27 | 290 | 295 | 281 | 290 | 78,000 |
| 1985/05/25 | 283 | 285 | 280 | 280 | 104,000 |
| 1985/05/24 | 285 | 285 | 280 | 283 | 42,000 |
| 1985/05/23 | 289 | 289 | 283 | 284 | 60,000 |
| 1985/05/22 | 287 | 290 | 280 | 280 | 170,000 |
| 1985/05/21 | 296 | 296 | 285 | 290 | 94,000 |
| 1985/05/20 | 295 | 303 | 293 | 293 | 28,000 |
| 1985/05/18 | 300 | 300 | 292 | 293 | 58,000 |
| 1985/05/17 | 300 | 304 | 290 | 292 | 140,000 |
| 1985/05/16 | 302 | 305 | 295 | 295 | 128,000 |
| 1985/05/15 | 304 | 310 | 300 | 307 | 152,000 |
| 1985/05/14 | 309 | 313 | 303 | 303 | 156,000 |
| 1985/05/13 | 323 | 324 | 312 | 313 | 230,000 |
| 1985/05/10 | 323 | 330 | 318 | 320 | 1,192,000 |
| 1985/05/09 | 308 | 321 | 300 | 319 | 500,000 |
| 1985/05/08 | 306 | 308 | 298 | 306 | 266,000 |
| 1985/05/07 | 296 | 314 | 296 | 308 | 124,000 |
| 1985/05/04 | 290 | 295 | 290 | 293 | 134,000 |
| 1985/05/02 | 303 | 303 | 293 | 300 | 332,000 |
| 1985/05/01 | 324 | 325 | 305 | 311 | 522,000 |
| 1985/04/30 | 320 | 323 | 313 | 323 | 476,000 |
| 1985/04/27 | 331 | 331 | 319 | 323 | 922,000 |
| 1985/04/26 | 309 | 330 | 305 | 330 | 2,668,000 |
| 1985/04/25 | 309 | 309 | 298 | 298 | 816,000 |
| 1985/04/24 | 305 | 311 | 292 | 307 | 1,706,000 |
| 1985/04/23 | 275 | 295 | 275 | 295 | 238,000 |
| 1985/04/22 | 280 | 280 | 270 | 270 | 72,000 |
| 1985/04/20 | 280 | 280 | 273 | 280 | 82,000 |
| 1985/04/19 | 270 | 270 | 260 | 265 | 42,000 |
| 1985/04/18 | 265 | 265 | 255 | 255 | 120,000 |
| 1985/04/17 | 259 | 269 | 255 | 260 | 84,000 |
| 1985/04/16 | 271 | 271 | 253 | 254 | 68,000 |
| 1985/04/15 | 282 | 282 | 270 | 270 | 40,000 |
| 1985/04/12 | 288 | 288 | 278 | 280 | 68,000 |
| 1985/04/11 | 277 | 294 | 277 | 290 | 216,000 |
| 1985/04/10 | 285 | 286 | 276 | 280 | 148,000 |
| 1985/04/09 | 299 | 299 | 285 | 290 | 298,000 |
| 1985/04/08 | 300 | 304 | 290 | 299 | 1,128,000 |
| 1985/04/06 | 277 | 300 | 277 | 300 | 1,444,000 |
| 1985/04/05 | 253 | 268 | 253 | 268 | 204,000 |
| 1985/04/04 | 253 | 253 | 247 | 253 | 104,000 |
| 1985/04/03 | 255 | 257 | 253 | 253 | 246,000 |
| 1985/04/02 | 258 | 260 | 253 | 260 | 68,000 |
| 1985/04/01 | 264 | 268 | 260 | 260 | 74,000 |
| 1985/03/30 | 250 | 264 | 248 | 264 | 54,000 |
| 1985/03/29 | 261 | 262 | 252 | 255 | 76,000 |
| 1985/03/28 | 255 | 260 | 254 | 260 | 154,000 |
| 1985/03/27 | 253 | 255 | 251 | 255 | 72,000 |
| 1985/03/26 | 260 | 260 | 250 | 251 | 128,000 |
| 1985/03/25 | 256 | 258 | 250 | 258 | 58,000 |
| 1985/03/23 | 264 | 265 | 255 | 255 | 128,000 |
| 1985/03/22 | 273 | 273 | 263 | 270 | 322,000 |
| 1985/03/20 | 240 | 258 | 239 | 258 | 180,000 |
| 1985/03/19 | 238 | 238 | 238 | 238 | 48,000 |
| 1985/03/18 | 240 | 240 | 238 | 238 | 48,000 |
| 1985/03/16 | 238 | 239 | 236 | 238 | 80,000 |
| 1985/03/15 | 239 | 239 | 238 | 238 | 60,000 |
| 1985/03/14 | 240 | 243 | 238 | 238 | 138,000 |
| 1985/03/13 | 239 | 241 | 238 | 241 | 82,000 |
| 1985/03/12 | 238 | 238 | 238 | 238 | 42,000 |
| 1985/03/11 | 240 | 240 | 238 | 238 | 54,000 |
| 1985/03/08 | 238 | 240 | 238 | 240 | 80,000 |
| 1985/03/07 | 238 | 240 | 238 | 238 | 62,000 |
| 1985/03/06 | 239 | 240 | 238 | 238 | 42,000 |
| 1985/03/05 | 241 | 242 | 239 | 239 | 78,000 |
| 1985/03/04 | 243 | 244 | 241 | 241 | 38,000 |
| 1985/03/02 | 238 | 242 | 238 | 240 | 88,000 |
| 1985/03/01 | 241 | 245 | 239 | 240 | 114,000 |
| 1985/02/28 | 240 | 241 | 238 | 241 | 256,000 |
| 1985/02/27 | 244 | 244 | 240 | 241 | 108,000 |
| 1985/02/26 | 241 | 244 | 240 | 244 | 64,000 |
| 1985/02/25 | 242 | 242 | 240 | 240 | 142,000 |
| 1985/02/23 | 243 | 244 | 243 | 244 | 80,000 |
| 1985/02/22 | 242 | 243 | 241 | 242 | 124,000 |
| 1985/02/21 | 245 | 245 | 241 | 241 | 82,000 |
| 1985/02/20 | 242 | 245 | 242 | 245 | 60,000 |
| 1985/02/19 | 241 | 244 | 241 | 242 | 100,000 |
| 1985/02/18 | 242 | 245 | 241 | 242 | 68,000 |
| 1985/02/16 | 243 | 245 | 242 | 242 | 48,000 |
| 1985/02/15 | 245 | 245 | 241 | 242 | 172,000 |
| 1985/02/14 | 246 | 250 | 245 | 245 | 108,000 |
| 1985/02/13 | 242 | 247 | 242 | 245 | 40,000 |
| 1985/02/12 | 245 | 245 | 241 | 241 | 128,000 |
| 1985/02/08 | 250 | 253 | 248 | 248 | 128,000 |
| 1985/02/07 | 251 | 253 | 250 | 250 | 36,000 |
| 1985/02/06 | 251 | 255 | 250 | 253 | 70,000 |
| 1985/02/05 | 256 | 256 | 251 | 253 | 72,000 |
| 1985/02/04 | 253 | 254 | 253 | 254 | 26,000 |
| 1985/02/02 | 250 | 252 | 250 | 250 | 42,000 |
| 1985/02/01 | 253 | 255 | 250 | 250 | 166,000 |
| 1985/01/31 | 254 | 258 | 250 | 253 | 41,000 |
| 1985/01/30 | 255 | 258 | 252 | 254 | 84,000 |
| 1985/01/29 | 258 | 260 | 251 | 256 | 158,000 |
| 1985/01/28 | 260 | 266 | 258 | 259 | 216,000 |
| 1985/01/26 | 266 | 266 | 257 | 261 | 240,000 |
| 1985/01/25 | 271 | 271 | 257 | 262 | 220,000 |
| 1985/01/24 | 275 | 277 | 271 | 271 | 130,000 |
| 1985/01/23 | 273 | 280 | 271 | 275 | 110,000 |
| 1985/01/22 | 275 | 278 | 271 | 271 | 134,000 |
| 1985/01/21 | 280 | 280 | 278 | 280 | 50,000 |
| 1985/01/19 | 280 | 280 | 275 | 280 | 64,000 |
| 1985/01/18 | 289 | 289 | 275 | 279 | 110,000 |
| 1985/01/17 | 285 | 288 | 285 | 288 | 148,000 |
| 1985/01/16 | 275 | 284 | 275 | 282 | 188,000 |
| 1985/01/14 | 275 | 275 | 270 | 270 | 72,000 |
| 1985/01/11 | 275 | 277 | 270 | 270 | 116,000 |
| 1985/01/10 | 265 | 275 | 262 | 270 | 148,000 |
| 1985/01/09 | 265 | 265 | 261 | 265 | 94,000 |
| 1985/01/08 | 268 | 269 | 265 | 265 | 82,000 |
| 1985/01/07 | 266 | 270 | 261 | 268 | 80,000 |
| 1985/01/05 | 268 | 271 | 261 | 261 | 60,000 |
| 1985/01/04 | 275 | 275 | 271 | 271 | 102,000 |