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 |
---|---|---|---|---|---|
1988/12/28 | 757 | 760 | 750 | 750 | 80,000 |
1988/12/27 | 770 | 770 | 755 | 755 | 18,000 |
1988/12/26 | 760 | 766 | 750 | 750 | 56,000 |
1988/12/24 | 742 | 750 | 741 | 750 | 26,000 |
1988/12/23 | 745 | 751 | 740 | 740 | 14,000 |
1988/12/22 | 760 | 762 | 745 | 745 | 46,000 |
1988/12/21 | 766 | 769 | 760 | 760 | 30,000 |
1988/12/20 | 766 | 771 | 761 | 765 | 52,000 |
1988/12/19 | 769 | 775 | 765 | 765 | 58,000 |
1988/12/16 | 755 | 775 | 755 | 765 | 48,000 |
1988/12/15 | 780 | 780 | 775 | 775 | 86,000 |
1988/12/14 | 787 | 788 | 775 | 775 | 56,000 |
1988/12/13 | 790 | 794 | 781 | 782 | 72,000 |
1988/12/12 | 805 | 810 | 780 | 790 | 400,000 |
1988/12/09 | 740 | 760 | 735 | 760 | 200,000 |
1988/12/08 | 740 | 740 | 732 | 740 | 56,000 |
1988/12/07 | 740 | 740 | 728 | 740 | 74,000 |
1988/12/06 | 740 | 740 | 725 | 725 | 68,000 |
1988/12/05 | 732 | 740 | 729 | 730 | 48,000 |
1988/12/03 | 731 | 740 | 731 | 732 | 12,000 |
1988/12/02 | 731 | 740 | 730 | 740 | 16,000 |
1988/12/01 | 735 | 735 | 721 | 728 | 30,000 |
1988/11/30 | 725 | 750 | 725 | 750 | 22,000 |
1988/11/29 | 735 | 735 | 730 | 735 | 12,000 |
1988/11/28 | 751 | 755 | 720 | 721 | 64,000 |
1988/11/26 | 731 | 749 | 731 | 749 | 38,000 |
1988/11/25 | 741 | 741 | 725 | 725 | 38,000 |
1988/11/24 | 758 | 758 | 741 | 741 | 44,000 |
1988/11/22 | 769 | 769 | 745 | 745 | 48,000 |
1988/11/21 | 728 | 760 | 728 | 760 | 56,000 |
1988/11/18 | 725 | 730 | 721 | 725 | 48,000 |
1988/11/17 | 730 | 731 | 721 | 721 | 36,000 |
1988/11/16 | 728 | 728 | 720 | 728 | 34,000 |
1988/11/15 | 725 | 725 | 705 | 710 | 104,000 |
1988/11/14 | 710 | 710 | 700 | 705 | 64,000 |
1988/11/11 | 710 | 720 | 710 | 710 | 32,000 |
1988/11/10 | 724 | 724 | 710 | 710 | 26,000 |
1988/11/09 | 719 | 730 | 719 | 724 | 54,000 |
1988/11/08 | 730 | 735 | 730 | 734 | 72,000 |
1988/11/07 | 710 | 710 | 710 | 710 | 8,000 |
1988/11/05 | 743 | 743 | 740 | 740 | 10,000 |
1988/11/04 | 743 | 759 | 743 | 744 | 16,000 |
1988/11/02 | 740 | 745 | 730 | 740 | 96,000 |
1988/11/01 | 747 | 749 | 734 | 738 | 36,000 |
1988/10/31 | 756 | 770 | 746 | 746 | 28,000 |
1988/10/29 | 750 | 750 | 734 | 736 | 72,000 |
1988/10/28 | 750 | 750 | 732 | 732 | 72,000 |
1988/10/27 | 800 | 800 | 720 | 730 | 150,000 |
1988/10/26 | 780 | 810 | 770 | 791 | 356,000 |
1988/10/25 | 709 | 750 | 709 | 750 | 150,000 |
1988/10/24 | 710 | 710 | 700 | 709 | 80,000 |
1988/10/22 | 682 | 710 | 681 | 710 | 82,000 |
1988/10/21 | 680 | 680 | 673 | 680 | 26,000 |
1988/10/20 | 673 | 680 | 672 | 672 | 40,000 |
1988/10/19 | 662 | 680 | 662 | 670 | 26,000 |
1988/10/18 | 652 | 661 | 650 | 660 | 112,000 |
1988/10/17 | 679 | 680 | 650 | 650 | 112,000 |
1988/10/14 | 697 | 697 | 680 | 680 | 46,000 |
1988/10/13 | 705 | 710 | 695 | 697 | 56,000 |
1988/10/12 | 697 | 710 | 695 | 710 | 88,000 |
1988/10/11 | 702 | 702 | 695 | 695 | 54,000 |
1988/10/07 | 697 | 700 | 695 | 700 | 84,000 |
1988/10/06 | 697 | 700 | 694 | 695 | 32,000 |
1988/10/05 | 695 | 697 | 690 | 690 | 140,000 |
1988/10/04 | 710 | 710 | 690 | 692 | 42,000 |
1988/10/03 | 709 | 710 | 696 | 710 | 76,000 |
1988/10/01 | 702 | 709 | 701 | 709 | 26,000 |
1988/09/30 | 709 | 709 | 701 | 701 | 50,000 |
1988/09/29 | 710 | 710 | 700 | 700 | 30,000 |
1988/09/28 | 700 | 700 | 690 | 690 | 52,000 |
1988/09/27 | 680 | 700 | 680 | 699 | 46,000 |
1988/09/26 | 680 | 680 | 676 | 676 | 140,000 |
1988/09/24 | 680 | 680 | 678 | 678 | 16,000 |
1988/09/22 | 690 | 700 | 680 | 680 | 50,000 |
1988/09/21 | 700 | 700 | 690 | 690 | 256,000 |
1988/09/20 | 701 | 720 | 700 | 720 | 112,000 |
1988/09/19 | 726 | 726 | 710 | 710 | 24,000 |
1988/09/16 | 722 | 722 | 705 | 706 | 40,000 |
1988/09/14 | 720 | 720 | 710 | 714 | 64,000 |
1988/09/13 | 720 | 720 | 718 | 718 | 24,000 |
1988/09/12 | 718 | 718 | 715 | 715 | 26,000 |
1988/09/09 | 733 | 739 | 715 | 718 | 24,000 |
1988/09/08 | 712 | 740 | 712 | 730 | 50,000 |
1988/09/07 | 710 | 710 | 706 | 706 | 14,000 |
1988/09/06 | 710 | 729 | 700 | 700 | 54,000 |
1988/09/05 | 750 | 750 | 710 | 710 | 52,000 |
1988/09/03 | 731 | 750 | 731 | 750 | 42,000 |
1988/09/02 | 710 | 710 | 701 | 701 | 30,000 |
1988/09/01 | 720 | 720 | 700 | 700 | 52,000 |
1988/08/31 | 735 | 735 | 734 | 735 | 16,000 |
1988/08/30 | 701 | 738 | 700 | 738 | 44,000 |
1988/08/29 | 711 | 711 | 703 | 703 | 20,000 |
1988/08/27 | 700 | 721 | 698 | 721 | 58,000 |
1988/08/26 | 700 | 715 | 700 | 703 | 92,000 |
1988/08/25 | 710 | 710 | 702 | 710 | 94,000 |
1988/08/24 | 715 | 720 | 707 | 710 | 58,000 |
1988/08/23 | 735 | 735 | 715 | 715 | 36,000 |
1988/08/22 | 737 | 740 | 730 | 736 | 26,000 |
1988/08/19 | 737 | 740 | 736 | 736 | 32,000 |
1988/08/18 | 760 | 761 | 736 | 736 | 64,000 |
1988/08/17 | 745 | 762 | 745 | 762 | 20,000 |
1988/08/16 | 756 | 758 | 735 | 745 | 50,000 |
1988/08/15 | 755 | 755 | 735 | 754 | 80,000 |
1988/08/12 | 741 | 770 | 741 | 755 | 58,000 |
1988/08/11 | 731 | 756 | 726 | 736 | 58,000 |
1988/08/10 | 760 | 760 | 726 | 726 | 36,000 |
1988/08/09 | 760 | 770 | 750 | 750 | 38,000 |
1988/08/08 | 770 | 770 | 750 | 750 | 62,000 |
1988/08/06 | 769 | 770 | 750 | 750 | 18,000 |
1988/08/05 | 760 | 770 | 755 | 770 | 62,000 |
1988/08/04 | 775 | 790 | 775 | 775 | 26,000 |
1988/08/03 | 801 | 801 | 775 | 775 | 92,000 |
1988/08/02 | 769 | 780 | 760 | 780 | 78,000 |
1988/08/01 | 770 | 771 | 770 | 770 | 54,000 |
1988/07/30 | 770 | 771 | 770 | 770 | 84,000 |
1988/07/29 | 770 | 775 | 769 | 770 | 36,000 |
1988/07/28 | 792 | 792 | 760 | 779 | 78,000 |
1988/07/27 | 770 | 786 | 770 | 782 | 206,000 |
1988/07/26 | 691 | 730 | 691 | 730 | 154,000 |
1988/07/25 | 730 | 730 | 690 | 701 | 234,000 |
1988/07/23 | 741 | 741 | 730 | 730 | 60,000 |
1988/07/22 | 750 | 760 | 730 | 741 | 180,000 |
1988/07/21 | 795 | 799 | 770 | 770 | 124,000 |
1988/07/20 | 804 | 804 | 799 | 799 | 48,000 |
1988/07/19 | 810 | 810 | 803 | 804 | 92,000 |
1988/07/18 | 823 | 823 | 803 | 803 | 78,000 |
1988/07/15 | 815 | 815 | 800 | 803 | 118,000 |
1988/07/14 | 811 | 820 | 805 | 811 | 94,000 |
1988/07/13 | 811 | 813 | 811 | 811 | 50,000 |
1988/07/12 | 825 | 828 | 811 | 811 | 142,000 |
1988/07/11 | 831 | 835 | 825 | 825 | 102,000 |
1988/07/08 | 810 | 830 | 802 | 830 | 32,000 |
1988/07/07 | 810 | 820 | 806 | 819 | 56,000 |
1988/07/06 | 830 | 830 | 810 | 810 | 116,000 |
1988/07/05 | 825 | 840 | 825 | 827 | 58,000 |
1988/07/04 | 826 | 839 | 825 | 839 | 10,000 |
1988/07/02 | 830 | 840 | 825 | 825 | 72,000 |
1988/07/01 | 831 | 840 | 825 | 825 | 104,000 |
1988/06/30 | 850 | 850 | 831 | 831 | 70,000 |
1988/06/29 | 841 | 849 | 830 | 841 | 76,000 |
1988/06/28 | 864 | 864 | 841 | 841 | 20,000 |
1988/06/27 | 840 | 865 | 825 | 864 | 134,000 |
1988/06/25 | 860 | 865 | 841 | 841 | 100,000 |
1988/06/24 | 864 | 885 | 851 | 859 | 68,000 |
1988/06/23 | 890 | 890 | 863 | 863 | 36,000 |
1988/06/22 | 862 | 888 | 860 | 880 | 92,000 |
1988/06/21 | 850 | 861 | 845 | 861 | 162,000 |
1988/06/20 | 856 | 857 | 850 | 852 | 54,000 |
1988/06/17 | 852 | 856 | 850 | 850 | 118,000 |
1988/06/16 | 859 | 862 | 856 | 856 | 84,000 |
1988/06/15 | 880 | 880 | 865 | 867 | 106,000 |
1988/06/14 | 853 | 880 | 853 | 870 | 42,000 |
1988/06/13 | 848 | 858 | 845 | 852 | 82,000 |
1988/06/10 | 869 | 875 | 855 | 858 | 242,000 |
1988/06/09 | 880 | 890 | 871 | 879 | 130,000 |
1988/06/08 | 887 | 895 | 872 | 872 | 66,000 |
1988/06/07 | 905 | 911 | 885 | 885 | 80,000 |
1988/06/06 | 920 | 920 | 891 | 894 | 44,000 |
1988/06/04 | 895 | 920 | 889 | 920 | 130,000 |
1988/06/03 | 895 | 900 | 882 | 885 | 178,000 |
1988/06/02 | 889 | 900 | 884 | 885 | 126,000 |
1988/06/01 | 891 | 896 | 882 | 885 | 122,000 |
1988/05/31 | 896 | 900 | 890 | 890 | 132,000 |
1988/05/30 | 911 | 916 | 892 | 895 | 120,000 |
1988/05/28 | 912 | 912 | 910 | 910 | 42,000 |
1988/05/27 | 940 | 948 | 910 | 910 | 90,000 |
1988/05/26 | 940 | 950 | 930 | 930 | 128,000 |
1988/05/25 | 930 | 950 | 925 | 950 | 334,000 |
1988/05/24 | 910 | 930 | 910 | 930 | 108,000 |
1988/05/23 | 939 | 939 | 906 | 906 | 224,000 |
1988/05/20 | 920 | 930 | 905 | 906 | 46,000 |
1988/05/19 | 944 | 945 | 905 | 910 | 158,000 |
1988/05/18 | 910 | 970 | 900 | 945 | 684,000 |
1988/05/17 | 918 | 920 | 896 | 900 | 182,000 |
1988/05/16 | 928 | 928 | 910 | 918 | 156,000 |
1988/05/13 | 885 | 925 | 885 | 925 | 240,000 |
1988/05/12 | 870 | 898 | 870 | 880 | 136,000 |
1988/05/11 | 875 | 900 | 872 | 885 | 348,000 |
1988/05/10 | 890 | 893 | 880 | 885 | 104,000 |
1988/05/09 | 911 | 918 | 880 | 886 | 142,000 |
1988/05/07 | 920 | 920 | 896 | 903 | 132,000 |
1988/05/06 | 901 | 914 | 900 | 900 | 206,000 |
1988/05/02 | 900 | 920 | 896 | 897 | 506,000 |
1988/04/30 | 910 | 925 | 910 | 920 | 228,000 |
1988/04/28 | 950 | 967 | 920 | 920 | 746,000 |
1988/04/27 | 910 | 990 | 910 | 940 | 1,614,000 |
1988/04/26 | 915 | 920 | 905 | 910 | 406,000 |
1988/04/25 | 919 | 920 | 900 | 905 | 380,000 |
1988/04/23 | 915 | 919 | 909 | 915 | 460,000 |
1988/04/22 | 909 | 910 | 890 | 907 | 476,000 |
1988/04/21 | 880 | 915 | 875 | 899 | 472,000 |
1988/04/20 | 895 | 900 | 875 | 875 | 322,000 |
1988/04/19 | 899 | 899 | 879 | 885 | 320,000 |
1988/04/18 | 929 | 930 | 880 | 880 | 996,000 |
1988/04/15 | 860 | 910 | 860 | 904 | 900,000 |
1988/04/14 | 888 | 890 | 858 | 880 | 666,000 |
1988/04/13 | 835 | 878 | 834 | 878 | 328,000 |
1988/04/12 | 806 | 839 | 806 | 835 | 132,000 |
1988/04/11 | 820 | 820 | 799 | 805 | 122,000 |
1988/04/08 | 820 | 820 | 790 | 810 | 100,000 |
1988/04/07 | 819 | 830 | 815 | 815 | 84,000 |
1988/04/06 | 813 | 820 | 790 | 820 | 234,000 |
1988/04/05 | 820 | 820 | 811 | 811 | 58,000 |
1988/04/04 | 801 | 830 | 801 | 820 | 82,000 |
1988/04/02 | 800 | 811 | 800 | 801 | 62,000 |
1988/04/01 | 807 | 809 | 800 | 800 | 174,000 |
1988/03/31 | 817 | 830 | 805 | 807 | 128,000 |
1988/03/30 | 820 | 822 | 800 | 810 | 230,000 |
1988/03/29 | 800 | 820 | 800 | 820 | 88,000 |
1988/03/28 | 800 | 830 | 795 | 800 | 200,000 |
1988/03/26 | 811 | 830 | 808 | 808 | 106,000 |
1988/03/25 | 820 | 821 | 800 | 811 | 156,000 |
1988/03/24 | 839 | 851 | 830 | 830 | 98,000 |
1988/03/23 | 870 | 870 | 849 | 849 | 104,000 |
1988/03/22 | 880 | 880 | 855 | 855 | 100,000 |
1988/03/18 | 840 | 883 | 825 | 880 | 402,000 |
1988/03/17 | 863 | 863 | 830 | 850 | 414,000 |
1988/03/16 | 879 | 884 | 862 | 883 | 346,000 |
1988/03/15 | 898 | 898 | 868 | 889 | 508,000 |
1988/03/14 | 900 | 910 | 864 | 898 | 476,000 |
1988/03/11 | 860 | 938 | 855 | 890 | 3,010,000 |
1988/03/10 | 873 | 873 | 838 | 850 | 1,712,000 |
1988/03/09 | 802 | 823 | 801 | 823 | 460,000 |
1988/03/08 | 800 | 810 | 800 | 803 | 158,000 |
1988/03/07 | 819 | 819 | 790 | 790 | 130,000 |
1988/03/05 | 810 | 819 | 800 | 800 | 146,000 |
1988/03/04 | 798 | 820 | 790 | 800 | 274,000 |
1988/03/03 | 790 | 800 | 786 | 788 | 86,000 |
1988/03/02 | 756 | 810 | 756 | 780 | 278,000 |
1988/03/01 | 800 | 800 | 761 | 763 | 186,000 |
1988/02/29 | 811 | 815 | 780 | 780 | 322,000 |
1988/02/27 | 820 | 830 | 810 | 822 | 286,000 |
1988/02/26 | 810 | 845 | 800 | 810 | 1,170,000 |
1988/02/25 | 783 | 790 | 761 | 790 | 322,000 |
1988/02/24 | 815 | 820 | 780 | 790 | 886,000 |
1988/02/23 | 740 | 830 | 740 | 815 | 1,690,000 |
1988/02/22 | 730 | 745 | 729 | 730 | 236,000 |
1988/02/19 | 710 | 734 | 705 | 705 | 224,000 |
1988/02/18 | 696 | 710 | 681 | 708 | 200,000 |
1988/02/17 | 709 | 710 | 696 | 700 | 158,000 |
1988/02/16 | 706 | 715 | 700 | 705 | 184,000 |
1988/02/15 | 715 | 725 | 705 | 710 | 108,000 |
1988/02/12 | 700 | 725 | 700 | 710 | 154,000 |
1988/02/10 | 724 | 732 | 700 | 705 | 222,000 |
1988/02/09 | 740 | 745 | 711 | 723 | 182,000 |
1988/02/08 | 764 | 764 | 730 | 730 | 340,000 |
1988/02/06 | 746 | 754 | 720 | 720 | 302,000 |
1988/02/05 | 743 | 785 | 727 | 770 | 660,000 |
1988/02/04 | 785 | 789 | 741 | 741 | 582,000 |
1988/02/03 | 825 | 830 | 765 | 790 | 1,800,000 |
1988/02/02 | 865 | 875 | 821 | 822 | 4,710,000 |
1988/02/01 | 706 | 795 | 706 | 795 | 1,678,000 |
1988/01/30 | 685 | 695 | 685 | 695 | 176,000 |
1988/01/29 | 680 | 685 | 675 | 675 | 174,000 |
1988/01/28 | 688 | 690 | 669 | 672 | 114,000 |
1988/01/27 | 698 | 698 | 680 | 680 | 332,000 |
1988/01/26 | 660 | 665 | 644 | 660 | 336,000 |
1988/01/25 | 681 | 681 | 661 | 661 | 210,000 |
1988/01/23 | 671 | 690 | 671 | 671 | 112,000 |
1988/01/22 | 721 | 722 | 670 | 680 | 628,000 |
1988/01/21 | 661 | 727 | 661 | 701 | 2,306,000 |
1988/01/20 | 670 | 670 | 655 | 661 | 966,000 |
1988/01/19 | 639 | 660 | 638 | 659 | 156,000 |
1988/01/18 | 635 | 637 | 630 | 637 | 76,000 |
1988/01/14 | 635 | 635 | 618 | 618 | 110,000 |
1988/01/13 | 640 | 640 | 627 | 630 | 98,000 |
1988/01/12 | 634 | 645 | 632 | 632 | 106,000 |
1988/01/11 | 631 | 635 | 625 | 631 | 182,000 |
1988/01/08 | 626 | 637 | 625 | 635 | 120,000 |
1988/01/07 | 631 | 631 | 625 | 625 | 148,000 |
1988/01/06 | 620 | 625 | 620 | 625 | 104,000 |
1988/01/05 | 626 | 626 | 615 | 620 | 70,000 |
1988/01/04 | 615 | 625 | 615 | 616 | 36,000 |