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 |
---|---|---|---|---|---|
1993/12/30 | 321 | 330 | 321 | 329 | 14,000 |
1993/12/29 | 321 | 321 | 321 | 321 | 2,000 |
1993/12/28 | 321 | 321 | 320 | 320 | 10,000 |
1993/12/27 | 327 | 327 | 320 | 320 | 18,000 |
1993/12/24 | 330 | 330 | 328 | 328 | 20,000 |
1993/12/22 | 328 | 330 | 328 | 330 | 14,000 |
1993/12/21 | 331 | 334 | 330 | 330 | 22,000 |
1993/12/20 | 338 | 338 | 335 | 335 | 8,000 |
1993/12/17 | 331 | 333 | 331 | 333 | 28,000 |
1993/12/16 | 321 | 329 | 321 | 327 | 44,000 |
1993/12/15 | 320 | 321 | 320 | 321 | 18,000 |
1993/12/14 | 319 | 324 | 319 | 321 | 28,000 |
1993/12/13 | 318 | 323 | 318 | 319 | 28,000 |
1993/12/10 | 318 | 326 | 316 | 318 | 42,000 |
1993/12/09 | 317 | 325 | 317 | 325 | 34,000 |
1993/12/08 | 316 | 317 | 316 | 317 | 18,000 |
1993/12/07 | 330 | 331 | 326 | 326 | 32,000 |
1993/12/06 | 360 | 360 | 340 | 340 | 24,000 |
1993/12/03 | 360 | 360 | 355 | 355 | 12,000 |
1993/12/02 | 360 | 360 | 355 | 355 | 32,000 |
1993/12/01 | 340 | 350 | 330 | 350 | 38,000 |
1993/11/30 | 320 | 330 | 316 | 330 | 48,000 |
1993/11/29 | 331 | 331 | 315 | 320 | 60,000 |
1993/11/26 | 340 | 345 | 330 | 330 | 22,000 |
1993/11/25 | 335 | 340 | 330 | 330 | 42,000 |
1993/11/24 | 340 | 340 | 335 | 335 | 30,000 |
1993/11/22 | 346 | 350 | 340 | 340 | 28,000 |
1993/11/19 | 350 | 350 | 345 | 345 | 8,000 |
1993/11/18 | 360 | 360 | 360 | 360 | 10,000 |
1993/11/17 | 340 | 345 | 340 | 340 | 34,000 |
1993/11/16 | 350 | 350 | 350 | 350 | 2,000 |
1993/11/15 | 350 | 360 | 345 | 350 | 14,000 |
1993/11/12 | 340 | 360 | 340 | 360 | 32,000 |
1993/11/11 | 340 | 350 | 340 | 340 | 16,000 |
1993/11/10 | 331 | 340 | 331 | 340 | 26,000 |
1993/11/09 | 355 | 355 | 340 | 340 | 36,000 |
1993/11/08 | 350 | 361 | 350 | 360 | 18,000 |
1993/11/05 | 370 | 370 | 360 | 360 | 26,000 |
1993/11/04 | 375 | 375 | 370 | 370 | 20,000 |
1993/11/02 | 390 | 391 | 380 | 380 | 6,000 |
1993/11/01 | 376 | 376 | 370 | 370 | 28,000 |
1993/10/29 | 376 | 376 | 375 | 375 | 4,000 |
1993/10/28 | 376 | 376 | 375 | 375 | 6,000 |
1993/10/27 | 375 | 376 | 375 | 375 | 10,000 |
1993/10/26 | 375 | 376 | 375 | 376 | 38,000 |
1993/10/25 | 391 | 391 | 385 | 385 | 36,000 |
1993/10/22 | 388 | 391 | 386 | 391 | 38,000 |
1993/10/21 | 395 | 397 | 388 | 388 | 56,000 |
1993/10/20 | 404 | 404 | 404 | 404 | 6,000 |
1993/10/19 | 400 | 400 | 399 | 399 | 4,000 |
1993/10/18 | 405 | 405 | 405 | 405 | 2,000 |
1993/10/15 | 400 | 400 | 396 | 400 | 8,000 |
1993/10/14 | 391 | 391 | 391 | 391 | 6,000 |
1993/10/13 | 400 | 400 | 391 | 391 | 14,000 |
1993/10/12 | 405 | 405 | 400 | 405 | 8,000 |
1993/10/08 | 404 | 404 | 404 | 404 | 4,000 |
1993/10/07 | 419 | 419 | 419 | 419 | 4,000 |
1993/10/06 | 410 | 416 | 408 | 416 | 22,000 |
1993/10/05 | 407 | 415 | 407 | 415 | 10,000 |
1993/10/04 | 410 | 410 | 406 | 406 | 6,000 |
1993/10/01 | 406 | 406 | 406 | 406 | 14,000 |
1993/09/30 | 391 | 391 | 390 | 391 | 18,000 |
1993/09/29 | 391 | 391 | 390 | 390 | 16,000 |
1993/09/28 | 391 | 391 | 390 | 390 | 6,000 |
1993/09/27 | 395 | 395 | 387 | 387 | 24,000 |
1993/09/24 | 390 | 393 | 390 | 390 | 90,000 |
1993/09/22 | 400 | 400 | 385 | 390 | 60,000 |
1993/09/21 | 413 | 413 | 405 | 405 | 18,000 |
1993/09/20 | 414 | 414 | 414 | 414 | 6,000 |
1993/09/17 | 414 | 415 | 414 | 414 | 18,000 |
1993/09/16 | 414 | 414 | 410 | 410 | 24,000 |
1993/09/14 | 420 | 420 | 419 | 419 | 6,000 |
1993/09/13 | 415 | 420 | 415 | 415 | 16,000 |
1993/09/10 | 420 | 424 | 415 | 424 | 20,000 |
1993/09/09 | 424 | 424 | 415 | 415 | 6,000 |
1993/09/08 | 415 | 415 | 415 | 415 | 10,000 |
1993/09/07 | 420 | 425 | 412 | 412 | 18,000 |
1993/09/06 | 429 | 430 | 425 | 425 | 20,000 |
1993/09/03 | 415 | 423 | 415 | 423 | 38,000 |
1993/09/02 | 420 | 420 | 420 | 420 | 6,000 |
1993/09/01 | 418 | 418 | 410 | 410 | 18,000 |
1993/08/31 | 420 | 430 | 420 | 430 | 40,000 |
1993/08/30 | 427 | 431 | 426 | 431 | 32,000 |
1993/08/27 | 420 | 425 | 420 | 425 | 30,000 |
1993/08/25 | 415 | 415 | 415 | 415 | 6,000 |
1993/08/24 | 411 | 411 | 410 | 410 | 44,000 |
1993/08/23 | 418 | 418 | 411 | 411 | 20,000 |
1993/08/20 | 420 | 420 | 414 | 414 | 8,000 |
1993/08/19 | 418 | 418 | 417 | 418 | 10,000 |
1993/08/18 | 416 | 417 | 416 | 417 | 6,000 |
1993/08/17 | 416 | 419 | 414 | 414 | 40,000 |
1993/08/16 | 422 | 422 | 416 | 416 | 132,000 |
1993/08/13 | 425 | 425 | 418 | 418 | 30,000 |
1993/08/12 | 430 | 430 | 420 | 420 | 102,000 |
1993/08/11 | 411 | 411 | 410 | 411 | 32,000 |
1993/08/10 | 430 | 430 | 409 | 409 | 30,000 |
1993/08/09 | 430 | 430 | 425 | 425 | 10,000 |
1993/08/06 | 430 | 430 | 430 | 430 | 2,000 |
1993/08/05 | 436 | 436 | 425 | 425 | 12,000 |
1993/08/04 | 435 | 440 | 435 | 439 | 24,000 |
1993/08/03 | 440 | 440 | 440 | 440 | 6,000 |
1993/08/02 | 435 | 435 | 435 | 435 | 8,000 |
1993/07/30 | 442 | 442 | 435 | 435 | 14,000 |
1993/07/29 | 438 | 440 | 438 | 440 | 12,000 |
1993/07/28 | 426 | 430 | 426 | 430 | 10,000 |
1993/07/27 | 425 | 425 | 425 | 425 | 12,000 |
1993/07/23 | 447 | 447 | 440 | 440 | 18,000 |
1993/07/22 | 446 | 446 | 446 | 446 | 4,000 |
1993/07/21 | 446 | 446 | 446 | 446 | 2,000 |
1993/07/20 | 450 | 450 | 446 | 446 | 18,000 |
1993/07/19 | 452 | 459 | 452 | 459 | 16,000 |
1993/07/16 | 451 | 460 | 451 | 460 | 14,000 |
1993/07/15 | 450 | 450 | 445 | 450 | 18,000 |
1993/07/14 | 449 | 450 | 446 | 446 | 10,000 |
1993/07/13 | 442 | 450 | 442 | 450 | 14,000 |
1993/07/12 | 442 | 442 | 441 | 441 | 20,000 |
1993/07/09 | 442 | 442 | 440 | 442 | 12,000 |
1993/07/08 | 450 | 455 | 442 | 442 | 16,000 |
1993/07/07 | 451 | 452 | 450 | 452 | 20,000 |
1993/07/06 | 441 | 460 | 441 | 460 | 34,000 |
1993/07/05 | 450 | 450 | 436 | 436 | 50,000 |
1993/07/02 | 474 | 475 | 452 | 452 | 48,000 |
1993/07/01 | 466 | 493 | 465 | 475 | 138,000 |
1993/06/30 | 462 | 468 | 461 | 461 | 70,000 |
1993/06/29 | 466 | 466 | 462 | 466 | 58,000 |
1993/06/28 | 451 | 470 | 451 | 466 | 124,000 |
1993/06/25 | 455 | 461 | 447 | 450 | 66,000 |
1993/06/24 | 453 | 461 | 453 | 455 | 74,000 |
1993/06/23 | 417 | 443 | 417 | 443 | 88,000 |
1993/06/22 | 400 | 402 | 396 | 400 | 26,000 |
1993/06/21 | 420 | 420 | 400 | 400 | 48,000 |
1993/06/18 | 420 | 420 | 415 | 420 | 20,000 |
1993/06/17 | 419 | 420 | 411 | 420 | 40,000 |
1993/06/16 | 438 | 440 | 418 | 420 | 42,000 |
1993/06/15 | 465 | 465 | 442 | 442 | 30,000 |
1993/06/14 | 470 | 474 | 468 | 468 | 42,000 |
1993/06/11 | 475 | 480 | 475 | 480 | 28,000 |
1993/06/10 | 468 | 480 | 468 | 480 | 46,000 |
1993/06/08 | 500 | 500 | 481 | 481 | 62,000 |
1993/06/07 | 485 | 503 | 485 | 501 | 174,000 |
1993/06/04 | 480 | 488 | 480 | 485 | 130,000 |
1993/06/03 | 465 | 471 | 463 | 470 | 116,000 |
1993/06/02 | 454 | 454 | 445 | 450 | 44,000 |
1993/06/01 | 447 | 454 | 447 | 453 | 48,000 |
1993/05/31 | 464 | 464 | 442 | 442 | 74,000 |
1993/05/28 | 428 | 465 | 423 | 460 | 96,000 |
1993/05/27 | 418 | 423 | 413 | 423 | 36,000 |
1993/05/26 | 417 | 420 | 417 | 418 | 12,000 |
1993/05/25 | 429 | 430 | 416 | 416 | 50,000 |
1993/05/24 | 405 | 425 | 401 | 421 | 84,000 |
1993/05/21 | 395 | 400 | 390 | 400 | 48,000 |
1993/05/20 | 395 | 400 | 395 | 400 | 16,000 |
1993/05/19 | 400 | 404 | 395 | 398 | 20,000 |
1993/05/18 | 405 | 407 | 400 | 405 | 32,000 |
1993/05/17 | 419 | 419 | 405 | 405 | 30,000 |
1993/05/14 | 406 | 417 | 405 | 417 | 46,000 |
1993/05/13 | 406 | 410 | 405 | 405 | 48,000 |
1993/05/12 | 430 | 430 | 415 | 420 | 62,000 |
1993/05/11 | 398 | 429 | 398 | 429 | 94,000 |
1993/05/10 | 385 | 398 | 382 | 398 | 68,000 |
1993/05/07 | 384 | 386 | 381 | 385 | 48,000 |
1993/05/06 | 370 | 387 | 370 | 385 | 64,000 |
1993/04/30 | 360 | 369 | 360 | 367 | 60,000 |
1993/04/28 | 360 | 365 | 360 | 360 | 36,000 |
1993/04/27 | 359 | 359 | 350 | 350 | 12,000 |
1993/04/26 | 360 | 360 | 350 | 360 | 48,000 |
1993/04/23 | 365 | 365 | 354 | 354 | 18,000 |
1993/04/22 | 369 | 369 | 350 | 350 | 22,000 |
1993/04/20 | 365 | 370 | 360 | 369 | 32,000 |
1993/04/19 | 360 | 365 | 355 | 360 | 40,000 |
1993/04/16 | 371 | 374 | 365 | 370 | 64,000 |
1993/04/15 | 347 | 365 | 346 | 361 | 80,000 |
1993/04/14 | 349 | 350 | 340 | 345 | 50,000 |
1993/04/13 | 343 | 350 | 343 | 350 | 24,000 |
1993/04/12 | 336 | 340 | 336 | 340 | 18,000 |
1993/04/09 | 337 | 340 | 335 | 335 | 34,000 |
1993/04/08 | 338 | 338 | 336 | 336 | 32,000 |
1993/04/07 | 340 | 345 | 335 | 336 | 60,000 |
1993/04/06 | 348 | 348 | 339 | 340 | 34,000 |
1993/04/05 | 331 | 338 | 331 | 338 | 42,000 |
1993/04/02 | 335 | 335 | 325 | 326 | 44,000 |
1993/04/01 | 345 | 345 | 345 | 345 | 8,000 |
1993/03/31 | 345 | 350 | 340 | 340 | 84,000 |
1993/03/30 | 348 | 348 | 343 | 345 | 64,000 |
1993/03/29 | 343 | 351 | 343 | 343 | 140,000 |
1993/03/26 | 340 | 343 | 340 | 343 | 62,000 |
1993/03/25 | 328 | 338 | 328 | 338 | 50,000 |
1993/03/24 | 328 | 330 | 325 | 328 | 38,000 |
1993/03/23 | 319 | 325 | 319 | 325 | 8,000 |
1993/03/22 | 321 | 330 | 320 | 325 | 16,000 |
1993/03/19 | 319 | 319 | 315 | 315 | 18,000 |
1993/03/18 | 315 | 320 | 315 | 320 | 28,000 |
1993/03/17 | 314 | 315 | 312 | 312 | 6,000 |
1993/03/16 | 306 | 315 | 305 | 315 | 16,000 |
1993/03/15 | 308 | 308 | 305 | 305 | 36,000 |
1993/03/12 | 321 | 321 | 320 | 320 | 16,000 |
1993/03/11 | 317 | 318 | 315 | 315 | 8,000 |
1993/03/10 | 311 | 312 | 311 | 312 | 14,000 |
1993/03/09 | 305 | 311 | 305 | 311 | 8,000 |
1993/03/08 | 300 | 314 | 300 | 306 | 14,000 |
1993/03/05 | 308 | 308 | 300 | 300 | 36,000 |
1993/03/04 | 307 | 307 | 305 | 305 | 12,000 |
1993/03/03 | 307 | 308 | 307 | 307 | 10,000 |
1993/03/02 | 305 | 305 | 303 | 303 | 24,000 |
1993/03/01 | 306 | 306 | 303 | 304 | 8,000 |
1993/02/26 | 304 | 305 | 301 | 301 | 32,000 |
1993/02/25 | 300 | 304 | 300 | 304 | 46,000 |
1993/02/22 | 303 | 305 | 300 | 304 | 12,000 |
1993/02/19 | 305 | 305 | 305 | 305 | 8,000 |
1993/02/18 | 305 | 305 | 303 | 303 | 14,000 |
1993/02/17 | 304 | 304 | 300 | 300 | 14,000 |
1993/02/16 | 306 | 307 | 305 | 305 | 12,000 |
1993/02/15 | 300 | 305 | 300 | 302 | 20,000 |
1993/02/12 | 296 | 296 | 296 | 296 | 16,000 |
1993/02/10 | 299 | 300 | 296 | 296 | 34,000 |
1993/02/09 | 299 | 300 | 299 | 300 | 12,000 |
1993/02/08 | 299 | 299 | 296 | 296 | 14,000 |
1993/02/05 | 299 | 299 | 299 | 299 | 8,000 |
1993/02/04 | 300 | 300 | 296 | 300 | 14,000 |
1993/02/03 | 291 | 300 | 291 | 300 | 14,000 |
1993/02/02 | 300 | 300 | 291 | 292 | 6,000 |
1993/01/29 | 299 | 300 | 299 | 300 | 22,000 |
1993/01/25 | 300 | 300 | 299 | 299 | 8,000 |
1993/01/22 | 295 | 295 | 290 | 290 | 8,000 |
1993/01/21 | 299 | 299 | 299 | 299 | 4,000 |
1993/01/20 | 297 | 300 | 290 | 300 | 14,000 |
1993/01/19 | 293 | 293 | 293 | 293 | 4,000 |
1993/01/18 | 293 | 293 | 293 | 293 | 2,000 |
1993/01/14 | 289 | 298 | 289 | 298 | 4,000 |
1993/01/13 | 293 | 293 | 290 | 290 | 24,000 |
1993/01/12 | 293 | 293 | 293 | 293 | 8,000 |
1993/01/11 | 291 | 293 | 291 | 293 | 16,000 |
1993/01/08 | 298 | 298 | 298 | 298 | 14,000 |
1993/01/07 | 300 | 301 | 300 | 300 | 72,000 |
1993/01/06 | 301 | 302 | 301 | 302 | 4,000 |
1993/01/05 | 301 | 301 | 301 | 301 | 28,000 |
1993/01/04 | 310 | 310 | 310 | 310 | 12,000 |