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 |
---|---|---|---|---|---|
1995/12/29 | 338 | 338 | 328 | 330 | 60,000 |
1995/12/28 | 350 | 351 | 335 | 343 | 216,000 |
1995/12/27 | 329 | 350 | 326 | 347 | 572,000 |
1995/12/26 | 312 | 336 | 312 | 329 | 508,000 |
1995/12/25 | 309 | 309 | 303 | 305 | 80,000 |
1995/12/22 | 309 | 310 | 295 | 303 | 192,000 |
1995/12/21 | 288 | 310 | 277 | 310 | 344,000 |
1995/12/20 | 271 | 295 | 268 | 288 | 172,000 |
1995/12/19 | 270 | 270 | 260 | 270 | 22,000 |
1995/12/18 | 272 | 274 | 270 | 274 | 36,000 |
1995/12/15 | 270 | 275 | 270 | 275 | 72,000 |
1995/12/14 | 264 | 275 | 263 | 275 | 94,000 |
1995/12/13 | 260 | 260 | 259 | 260 | 24,000 |
1995/12/12 | 260 | 265 | 258 | 258 | 36,000 |
1995/12/11 | 256 | 260 | 256 | 259 | 24,000 |
1995/12/08 | 260 | 260 | 255 | 255 | 40,000 |
1995/12/07 | 250 | 259 | 250 | 255 | 30,000 |
1995/12/06 | 250 | 255 | 248 | 255 | 32,000 |
1995/12/05 | 261 | 262 | 252 | 253 | 28,000 |
1995/12/04 | 262 | 265 | 261 | 262 | 50,000 |
1995/12/01 | 263 | 265 | 261 | 261 | 42,000 |
1995/11/30 | 261 | 265 | 261 | 265 | 48,000 |
1995/11/29 | 259 | 265 | 257 | 263 | 130,000 |
1995/11/28 | 249 | 255 | 249 | 255 | 122,000 |
1995/11/27 | 245 | 245 | 235 | 244 | 56,000 |
1995/11/24 | 243 | 247 | 242 | 245 | 18,000 |
1995/11/22 | 241 | 249 | 240 | 249 | 24,000 |
1995/11/21 | 242 | 245 | 240 | 245 | 32,000 |
1995/11/20 | 249 | 250 | 240 | 250 | 58,000 |
1995/11/17 | 245 | 245 | 235 | 240 | 38,000 |
1995/11/16 | 239 | 239 | 238 | 238 | 6,000 |
1995/11/15 | 245 | 245 | 236 | 236 | 22,000 |
1995/11/14 | 249 | 250 | 248 | 250 | 66,000 |
1995/11/13 | 231 | 246 | 231 | 246 | 8,000 |
1995/11/10 | 230 | 230 | 230 | 230 | 10,000 |
1995/11/09 | 229 | 230 | 229 | 230 | 10,000 |
1995/11/08 | 226 | 229 | 226 | 229 | 6,000 |
1995/11/07 | 226 | 227 | 225 | 225 | 40,000 |
1995/11/06 | 228 | 228 | 226 | 228 | 34,000 |
1995/11/02 | 229 | 229 | 225 | 225 | 48,000 |
1995/11/01 | 227 | 232 | 227 | 227 | 18,000 |
1995/10/31 | 228 | 229 | 225 | 229 | 38,000 |
1995/10/30 | 228 | 228 | 228 | 228 | 20,000 |
1995/10/27 | 231 | 232 | 228 | 228 | 42,000 |
1995/10/26 | 231 | 231 | 230 | 231 | 20,000 |
1995/10/25 | 231 | 232 | 230 | 230 | 36,000 |
1995/10/24 | 228 | 230 | 228 | 230 | 46,000 |
1995/10/23 | 230 | 230 | 227 | 227 | 36,000 |
1995/10/20 | 231 | 231 | 230 | 230 | 64,000 |
1995/10/19 | 232 | 232 | 230 | 230 | 34,000 |
1995/10/18 | 232 | 233 | 230 | 231 | 60,000 |
1995/10/17 | 233 | 234 | 232 | 232 | 58,000 |
1995/10/16 | 233 | 233 | 232 | 233 | 28,000 |
1995/10/13 | 233 | 234 | 233 | 233 | 26,000 |
1995/10/12 | 232 | 234 | 232 | 234 | 36,000 |
1995/10/11 | 238 | 238 | 231 | 231 | 50,000 |
1995/10/09 | 241 | 241 | 238 | 238 | 18,000 |
1995/10/06 | 238 | 240 | 237 | 240 | 36,000 |
1995/10/05 | 242 | 242 | 237 | 240 | 6,000 |
1995/10/04 | 240 | 245 | 240 | 243 | 20,000 |
1995/10/03 | 243 | 243 | 240 | 240 | 8,000 |
1995/10/02 | 244 | 244 | 237 | 238 | 12,000 |
1995/09/29 | 240 | 245 | 235 | 245 | 18,000 |
1995/09/28 | 241 | 245 | 241 | 241 | 6,000 |
1995/09/27 | 240 | 241 | 238 | 240 | 16,000 |
1995/09/26 | 237 | 240 | 237 | 240 | 8,000 |
1995/09/25 | 235 | 245 | 234 | 236 | 82,000 |
1995/09/22 | 253 | 253 | 230 | 231 | 78,000 |
1995/09/21 | 251 | 254 | 250 | 254 | 26,000 |
1995/09/20 | 255 | 255 | 254 | 254 | 24,000 |
1995/09/19 | 255 | 255 | 254 | 254 | 26,000 |
1995/09/18 | 258 | 258 | 255 | 255 | 10,000 |
1995/09/14 | 264 | 269 | 255 | 255 | 66,000 |
1995/09/13 | 254 | 264 | 254 | 264 | 66,000 |
1995/09/12 | 254 | 254 | 253 | 253 | 40,000 |
1995/09/11 | 252 | 254 | 252 | 253 | 16,000 |
1995/09/08 | 251 | 258 | 251 | 253 | 20,000 |
1995/09/07 | 251 | 255 | 251 | 255 | 26,000 |
1995/09/06 | 251 | 253 | 251 | 253 | 8,000 |
1995/09/05 | 254 | 258 | 253 | 253 | 30,000 |
1995/09/04 | 263 | 264 | 259 | 259 | 18,000 |
1995/09/01 | 258 | 270 | 258 | 264 | 54,000 |
1995/08/31 | 254 | 258 | 254 | 254 | 24,000 |
1995/08/30 | 254 | 258 | 254 | 254 | 24,000 |
1995/08/29 | 251 | 254 | 250 | 251 | 28,000 |
1995/08/28 | 254 | 254 | 251 | 251 | 8,000 |
1995/08/25 | 260 | 260 | 251 | 251 | 6,000 |
1995/08/24 | 260 | 260 | 253 | 253 | 20,000 |
1995/08/23 | 260 | 264 | 253 | 253 | 12,000 |
1995/08/22 | 266 | 266 | 264 | 264 | 22,000 |
1995/08/21 | 267 | 267 | 267 | 267 | 6,000 |
1995/08/18 | 260 | 260 | 246 | 251 | 16,000 |
1995/08/17 | 265 | 265 | 260 | 260 | 18,000 |
1995/08/16 | 266 | 270 | 260 | 260 | 38,000 |
1995/08/15 | 250 | 255 | 250 | 255 | 28,000 |
1995/08/14 | 247 | 255 | 247 | 251 | 24,000 |
1995/08/11 | 238 | 238 | 237 | 237 | 4,000 |
1995/08/10 | 242 | 242 | 236 | 236 | 24,000 |
1995/08/09 | 245 | 245 | 245 | 245 | 10,000 |
1995/08/08 | 245 | 245 | 245 | 245 | 8,000 |
1995/08/07 | 252 | 252 | 245 | 245 | 6,000 |
1995/08/04 | 247 | 247 | 247 | 247 | 2,000 |
1995/08/03 | 251 | 255 | 246 | 255 | 18,000 |
1995/08/02 | 250 | 250 | 246 | 246 | 18,000 |
1995/08/01 | 246 | 250 | 245 | 245 | 14,000 |
1995/07/31 | 241 | 249 | 241 | 249 | 6,000 |
1995/07/28 | 241 | 242 | 240 | 241 | 14,000 |
1995/07/27 | 245 | 245 | 242 | 242 | 6,000 |
1995/07/26 | 241 | 245 | 241 | 245 | 6,000 |
1995/07/25 | 251 | 251 | 245 | 250 | 20,000 |
1995/07/24 | 260 | 260 | 250 | 250 | 6,000 |
1995/07/21 | 255 | 255 | 255 | 255 | 10,000 |
1995/07/20 | 265 | 265 | 255 | 255 | 28,000 |
1995/07/19 | 255 | 263 | 255 | 255 | 34,000 |
1995/07/18 | 265 | 265 | 255 | 255 | 6,000 |
1995/07/17 | 252 | 260 | 252 | 260 | 14,000 |
1995/07/14 | 252 | 255 | 252 | 254 | 10,000 |
1995/07/13 | 260 | 260 | 252 | 252 | 22,000 |
1995/07/12 | 265 | 265 | 251 | 264 | 14,000 |
1995/07/11 | 265 | 265 | 264 | 264 | 16,000 |
1995/07/10 | 275 | 275 | 265 | 265 | 32,000 |
1995/07/07 | 250 | 253 | 247 | 247 | 32,000 |
1995/07/06 | 235 | 235 | 235 | 235 | 2,000 |
1995/07/05 | 230 | 240 | 230 | 240 | 12,000 |
1995/07/04 | 233 | 233 | 230 | 230 | 10,000 |
1995/07/03 | 230 | 230 | 228 | 228 | 6,000 |
1995/06/30 | 234 | 234 | 229 | 229 | 6,000 |
1995/06/29 | 229 | 229 | 229 | 229 | 2,000 |
1995/06/28 | 225 | 230 | 224 | 224 | 14,000 |
1995/06/27 | 235 | 235 | 227 | 227 | 6,000 |
1995/06/26 | 226 | 233 | 225 | 233 | 14,000 |
1995/06/23 | 224 | 224 | 224 | 224 | 18,000 |
1995/06/22 | 226 | 226 | 224 | 225 | 10,000 |
1995/06/21 | 224 | 224 | 224 | 224 | 2,000 |
1995/06/20 | 223 | 223 | 223 | 223 | 6,000 |
1995/06/19 | 221 | 224 | 221 | 222 | 12,000 |
1995/06/16 | 231 | 231 | 225 | 226 | 14,000 |
1995/06/15 | 227 | 227 | 220 | 220 | 12,000 |
1995/06/14 | 220 | 228 | 220 | 228 | 44,000 |
1995/06/13 | 227 | 227 | 222 | 222 | 44,000 |
1995/06/12 | 231 | 231 | 227 | 227 | 24,000 |
1995/06/09 | 238 | 238 | 235 | 235 | 8,000 |
1995/06/08 | 247 | 247 | 238 | 238 | 10,000 |
1995/06/07 | 248 | 248 | 248 | 248 | 6,000 |
1995/06/06 | 250 | 250 | 250 | 250 | 2,000 |
1995/06/05 | 250 | 265 | 250 | 265 | 8,000 |
1995/06/02 | 263 | 263 | 263 | 263 | 10,000 |
1995/06/01 | 248 | 248 | 248 | 248 | 8,000 |
1995/05/31 | 233 | 233 | 233 | 233 | 10,000 |
1995/05/30 | 241 | 248 | 241 | 248 | 12,000 |
1995/05/29 | 250 | 250 | 242 | 242 | 16,000 |
1995/05/25 | 252 | 252 | 252 | 252 | 8,000 |
1995/05/24 | 252 | 252 | 251 | 251 | 12,000 |
1995/05/23 | 253 | 261 | 253 | 255 | 8,000 |
1995/05/22 | 258 | 258 | 251 | 251 | 14,000 |
1995/05/19 | 258 | 258 | 250 | 258 | 18,000 |
1995/05/18 | 259 | 259 | 258 | 258 | 20,000 |
1995/05/17 | 270 | 270 | 259 | 259 | 14,000 |
1995/05/15 | 279 | 279 | 278 | 278 | 4,000 |
1995/05/12 | 279 | 279 | 279 | 279 | 2,000 |
1995/05/10 | 275 | 275 | 275 | 275 | 2,000 |
1995/05/09 | 277 | 277 | 275 | 275 | 10,000 |
1995/05/08 | 277 | 277 | 277 | 277 | 4,000 |
1995/05/02 | 275 | 280 | 275 | 280 | 8,000 |
1995/05/01 | 270 | 270 | 270 | 270 | 10,000 |
1995/04/28 | 274 | 274 | 274 | 274 | 2,000 |
1995/04/27 | 280 | 280 | 274 | 274 | 6,000 |
1995/04/26 | 276 | 276 | 275 | 275 | 6,000 |
1995/04/25 | 273 | 276 | 273 | 276 | 20,000 |
1995/04/24 | 278 | 278 | 278 | 278 | 4,000 |
1995/04/21 | 280 | 285 | 273 | 273 | 34,000 |
1995/04/20 | 275 | 280 | 275 | 280 | 6,000 |
1995/04/19 | 275 | 275 | 273 | 275 | 14,000 |
1995/04/18 | 280 | 280 | 277 | 277 | 12,000 |
1995/04/17 | 280 | 280 | 275 | 275 | 12,000 |
1995/04/14 | 275 | 280 | 275 | 280 | 20,000 |
1995/04/13 | 271 | 271 | 270 | 270 | 6,000 |
1995/04/12 | 276 | 276 | 270 | 270 | 6,000 |
1995/04/11 | 270 | 275 | 270 | 271 | 10,000 |
1995/04/10 | 265 | 265 | 264 | 265 | 18,000 |
1995/04/07 | 280 | 280 | 266 | 266 | 6,000 |
1995/04/06 | 261 | 261 | 261 | 261 | 8,000 |
1995/04/05 | 261 | 261 | 261 | 261 | 10,000 |
1995/04/04 | 265 | 265 | 257 | 259 | 12,000 |
1995/04/03 | 280 | 280 | 264 | 264 | 26,000 |
1995/03/31 | 290 | 295 | 285 | 285 | 16,000 |
1995/03/30 | 280 | 285 | 280 | 280 | 12,000 |
1995/03/29 | 280 | 280 | 280 | 280 | 14,000 |
1995/03/28 | 278 | 278 | 278 | 278 | 4,000 |
1995/03/27 | 276 | 290 | 276 | 276 | 26,000 |
1995/03/24 | 276 | 276 | 271 | 275 | 50,000 |
1995/03/23 | 281 | 281 | 276 | 276 | 106,000 |
1995/03/22 | 281 | 284 | 280 | 280 | 110,000 |
1995/03/20 | 286 | 286 | 280 | 281 | 28,000 |
1995/03/17 | 285 | 285 | 280 | 281 | 28,000 |
1995/03/16 | 290 | 290 | 285 | 285 | 40,000 |
1995/03/15 | 290 | 290 | 289 | 289 | 30,000 |
1995/03/13 | 293 | 293 | 293 | 293 | 12,000 |
1995/03/10 | 299 | 300 | 290 | 293 | 16,000 |
1995/03/08 | 289 | 289 | 289 | 289 | 6,000 |
1995/03/07 | 290 | 290 | 288 | 288 | 16,000 |
1995/03/06 | 288 | 290 | 288 | 290 | 16,000 |
1995/03/03 | 287 | 287 | 287 | 287 | 86,000 |
1995/03/02 | 290 | 290 | 285 | 287 | 104,000 |
1995/03/01 | 290 | 290 | 290 | 290 | 4,000 |
1995/02/28 | 285 | 290 | 285 | 290 | 20,000 |
1995/02/27 | 290 | 290 | 280 | 285 | 30,000 |
1995/02/24 | 295 | 295 | 294 | 294 | 44,000 |
1995/02/22 | 298 | 298 | 296 | 296 | 30,000 |
1995/02/21 | 299 | 299 | 296 | 296 | 14,000 |
1995/02/20 | 299 | 299 | 295 | 295 | 34,000 |
1995/02/17 | 296 | 300 | 295 | 296 | 36,000 |
1995/02/16 | 297 | 297 | 297 | 297 | 2,000 |
1995/02/15 | 300 | 300 | 298 | 298 | 22,000 |
1995/02/14 | 299 | 300 | 298 | 300 | 20,000 |
1995/02/13 | 300 | 303 | 300 | 300 | 26,000 |
1995/02/10 | 300 | 300 | 298 | 298 | 20,000 |
1995/02/09 | 300 | 300 | 300 | 300 | 46,000 |
1995/02/06 | 308 | 308 | 308 | 308 | 6,000 |
1995/02/03 | 304 | 308 | 304 | 308 | 16,000 |
1995/02/02 | 315 | 315 | 315 | 315 | 6,000 |
1995/02/01 | 303 | 313 | 301 | 313 | 52,000 |
1995/01/31 | 303 | 307 | 303 | 303 | 30,000 |
1995/01/30 | 301 | 305 | 300 | 301 | 18,000 |
1995/01/27 | 309 | 309 | 306 | 306 | 12,000 |
1995/01/26 | 306 | 307 | 306 | 306 | 12,000 |
1995/01/25 | 310 | 310 | 305 | 305 | 16,000 |
1995/01/24 | 294 | 294 | 294 | 294 | 24,000 |
1995/01/23 | 310 | 310 | 300 | 300 | 56,000 |
1995/01/20 | 315 | 315 | 306 | 310 | 22,000 |
1995/01/19 | 316 | 316 | 306 | 306 | 32,000 |
1995/01/18 | 317 | 317 | 315 | 315 | 40,000 |
1995/01/17 | 317 | 317 | 317 | 317 | 4,000 |
1995/01/13 | 317 | 320 | 317 | 317 | 24,000 |
1995/01/12 | 321 | 321 | 317 | 317 | 22,000 |
1995/01/10 | 320 | 320 | 318 | 320 | 26,000 |
1995/01/09 | 320 | 320 | 320 | 320 | 6,000 |
1995/01/06 | 325 | 325 | 320 | 320 | 18,000 |
1995/01/05 | 338 | 338 | 328 | 330 | 14,000 |
1995/01/04 | 331 | 331 | 331 | 331 | 8,000 |