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 |
---|---|---|---|---|---|
1997/12/30 | 148 | 150 | 147 | 150 | 12,000 |
1997/12/29 | 146 | 152 | 145 | 145 | 36,000 |
1997/12/26 | 151 | 153 | 150 | 150 | 21,000 |
1997/12/25 | 149 | 153 | 148 | 150 | 33,000 |
1997/12/24 | 157 | 157 | 145 | 145 | 49,000 |
1997/12/22 | 160 | 160 | 145 | 154 | 56,000 |
1997/12/19 | 165 | 165 | 160 | 160 | 31,000 |
1997/12/18 | 167 | 167 | 160 | 165 | 34,000 |
1997/12/17 | 164 | 165 | 160 | 164 | 25,000 |
1997/12/16 | 161 | 167 | 159 | 167 | 59,000 |
1997/12/15 | 165 | 165 | 160 | 160 | 28,000 |
1997/12/12 | 167 | 167 | 161 | 165 | 47,000 |
1997/12/11 | 164 | 164 | 161 | 161 | 36,000 |
1997/12/10 | 165 | 168 | 162 | 164 | 32,000 |
1997/12/09 | 161 | 165 | 161 | 164 | 62,000 |
1997/12/08 | 170 | 170 | 162 | 162 | 50,000 |
1997/12/05 | 175 | 175 | 170 | 174 | 13,000 |
1997/12/04 | 178 | 180 | 168 | 170 | 34,000 |
1997/12/03 | 175 | 175 | 173 | 173 | 8,000 |
1997/12/02 | 179 | 180 | 170 | 170 | 21,000 |
1997/12/01 | 161 | 180 | 161 | 180 | 59,000 |
1997/11/28 | 178 | 178 | 159 | 160 | 87,000 |
1997/11/27 | 180 | 180 | 172 | 178 | 36,000 |
1997/11/26 | 174 | 180 | 173 | 173 | 27,000 |
1997/11/25 | 181 | 182 | 173 | 173 | 38,000 |
1997/11/21 | 181 | 181 | 178 | 178 | 23,000 |
1997/11/20 | 178 | 188 | 178 | 180 | 28,000 |
1997/11/19 | 181 | 182 | 180 | 180 | 17,000 |
1997/11/18 | 193 | 193 | 189 | 189 | 4,000 |
1997/11/17 | 180 | 188 | 180 | 188 | 44,000 |
1997/11/14 | 181 | 181 | 178 | 180 | 46,000 |
1997/11/13 | 179 | 180 | 178 | 180 | 26,000 |
1997/11/12 | 180 | 180 | 179 | 179 | 28,000 |
1997/11/11 | 181 | 181 | 179 | 179 | 55,000 |
1997/11/10 | 181 | 185 | 181 | 185 | 6,000 |
1997/11/07 | 185 | 185 | 180 | 181 | 32,000 |
1997/11/06 | 188 | 188 | 180 | 185 | 38,000 |
1997/11/05 | 192 | 192 | 186 | 190 | 26,000 |
1997/11/04 | 192 | 196 | 191 | 196 | 16,000 |
1997/10/31 | 195 | 205 | 195 | 202 | 9,000 |
1997/10/30 | 196 | 196 | 191 | 192 | 17,000 |
1997/10/29 | 192 | 211 | 192 | 200 | 26,000 |
1997/10/28 | 191 | 191 | 189 | 191 | 18,000 |
1997/10/27 | 193 | 200 | 191 | 191 | 8,000 |
1997/10/24 | 191 | 200 | 190 | 200 | 47,000 |
1997/10/23 | 195 | 195 | 190 | 190 | 27,000 |
1997/10/22 | 195 | 195 | 195 | 195 | 9,000 |
1997/10/21 | 195 | 195 | 195 | 195 | 4,000 |
1997/10/20 | 196 | 196 | 196 | 196 | 3,000 |
1997/10/17 | 183 | 183 | 181 | 182 | 14,000 |
1997/10/16 | 181 | 183 | 180 | 182 | 39,000 |
1997/10/15 | 181 | 181 | 181 | 181 | 9,000 |
1997/10/14 | 181 | 183 | 180 | 181 | 44,000 |
1997/10/13 | 181 | 181 | 181 | 181 | 7,000 |
1997/10/09 | 182 | 185 | 180 | 180 | 27,000 |
1997/10/08 | 181 | 185 | 181 | 181 | 28,000 |
1997/10/07 | 181 | 181 | 180 | 180 | 15,000 |
1997/10/06 | 185 | 186 | 181 | 181 | 22,000 |
1997/10/03 | 181 | 183 | 180 | 180 | 23,000 |
1997/10/02 | 187 | 187 | 183 | 183 | 21,000 |
1997/10/01 | 183 | 189 | 180 | 188 | 27,000 |
1997/09/30 | 185 | 185 | 178 | 180 | 66,000 |
1997/09/29 | 200 | 200 | 190 | 190 | 51,000 |
1997/09/26 | 205 | 205 | 200 | 201 | 54,000 |
1997/09/25 | 208 | 213 | 205 | 205 | 18,000 |
1997/09/24 | 208 | 208 | 207 | 207 | 24,000 |
1997/09/22 | 210 | 210 | 208 | 208 | 19,000 |
1997/09/19 | 218 | 218 | 210 | 210 | 16,000 |
1997/09/18 | 211 | 218 | 210 | 218 | 32,000 |
1997/09/17 | 211 | 213 | 211 | 213 | 6,000 |
1997/09/16 | 219 | 220 | 205 | 210 | 6,000 |
1997/09/12 | 205 | 220 | 205 | 220 | 42,000 |
1997/09/10 | 220 | 220 | 215 | 220 | 26,000 |
1997/09/09 | 227 | 227 | 226 | 226 | 3,000 |
1997/09/08 | 218 | 228 | 218 | 228 | 4,000 |
1997/09/05 | 220 | 220 | 220 | 220 | 50,000 |
1997/09/03 | 220 | 225 | 220 | 220 | 12,000 |
1997/09/02 | 216 | 220 | 216 | 220 | 11,000 |
1997/09/01 | 218 | 218 | 218 | 218 | 4,000 |
1997/08/29 | 220 | 220 | 218 | 220 | 4,000 |
1997/08/28 | 218 | 220 | 218 | 220 | 10,000 |
1997/08/27 | 220 | 220 | 220 | 220 | 12,000 |
1997/08/26 | 220 | 220 | 218 | 220 | 16,000 |
1997/08/25 | 229 | 229 | 220 | 220 | 10,000 |
1997/08/22 | 230 | 230 | 220 | 221 | 23,000 |
1997/08/21 | 220 | 225 | 220 | 225 | 12,000 |
1997/08/20 | 230 | 230 | 230 | 230 | 7,000 |
1997/08/19 | 225 | 228 | 225 | 228 | 10,000 |
1997/08/18 | 230 | 230 | 229 | 230 | 7,000 |
1997/08/15 | 231 | 233 | 230 | 230 | 7,000 |
1997/08/14 | 220 | 230 | 215 | 230 | 9,000 |
1997/08/13 | 224 | 235 | 219 | 235 | 45,000 |
1997/08/12 | 222 | 225 | 213 | 225 | 23,000 |
1997/08/11 | 220 | 220 | 212 | 212 | 20,000 |
1997/08/08 | 221 | 221 | 216 | 220 | 89,000 |
1997/08/07 | 225 | 225 | 221 | 221 | 6,000 |
1997/08/06 | 224 | 225 | 220 | 225 | 14,000 |
1997/08/05 | 225 | 225 | 220 | 225 | 26,000 |
1997/08/04 | 231 | 240 | 225 | 225 | 18,000 |
1997/08/01 | 247 | 247 | 238 | 239 | 42,000 |
1997/07/31 | 235 | 238 | 233 | 238 | 34,000 |
1997/07/30 | 240 | 240 | 235 | 235 | 41,000 |
1997/07/29 | 236 | 236 | 236 | 236 | 7,000 |
1997/07/28 | 249 | 249 | 245 | 248 | 27,000 |
1997/07/25 | 235 | 249 | 235 | 248 | 1,012,000 |
1997/07/24 | 236 | 236 | 235 | 235 | 1,022,000 |
1997/07/23 | 237 | 238 | 236 | 236 | 17,000 |
1997/07/22 | 241 | 241 | 235 | 235 | 13,000 |
1997/07/18 | 238 | 246 | 238 | 240 | 14,000 |
1997/07/17 | 235 | 235 | 235 | 235 | 12,000 |
1997/07/16 | 235 | 236 | 235 | 235 | 18,000 |
1997/07/15 | 237 | 238 | 235 | 235 | 31,000 |
1997/07/10 | 236 | 237 | 235 | 237 | 26,000 |
1997/07/09 | 236 | 236 | 236 | 236 | 13,000 |
1997/07/08 | 239 | 240 | 239 | 240 | 5,000 |
1997/07/07 | 240 | 240 | 240 | 240 | 22,000 |
1997/07/04 | 249 | 250 | 241 | 241 | 12,000 |
1997/07/03 | 250 | 250 | 242 | 242 | 8,000 |
1997/07/01 | 245 | 250 | 240 | 250 | 16,000 |
1997/06/30 | 250 | 250 | 246 | 246 | 12,000 |
1997/06/27 | 255 | 256 | 245 | 245 | 12,000 |
1997/06/26 | 242 | 256 | 242 | 256 | 38,000 |
1997/06/25 | 242 | 242 | 241 | 242 | 16,000 |
1997/06/24 | 240 | 240 | 238 | 240 | 21,000 |
1997/06/23 | 243 | 245 | 239 | 245 | 43,000 |
1997/06/20 | 254 | 254 | 240 | 243 | 158,000 |
1997/06/19 | 255 | 260 | 254 | 254 | 20,000 |
1997/06/18 | 255 | 255 | 250 | 255 | 30,000 |
1997/06/17 | 250 | 250 | 248 | 250 | 18,000 |
1997/06/16 | 260 | 260 | 247 | 248 | 19,000 |
1997/06/13 | 262 | 262 | 259 | 259 | 67,000 |
1997/06/12 | 249 | 260 | 247 | 259 | 81,000 |
1997/06/11 | 247 | 247 | 247 | 247 | 18,000 |
1997/06/10 | 247 | 247 | 244 | 247 | 10,000 |
1997/06/09 | 250 | 250 | 243 | 244 | 9,000 |
1997/06/06 | 243 | 245 | 243 | 243 | 34,000 |
1997/06/05 | 245 | 245 | 241 | 243 | 12,000 |
1997/06/04 | 243 | 243 | 240 | 240 | 3,000 |
1997/06/03 | 239 | 245 | 239 | 243 | 12,000 |
1997/06/02 | 237 | 240 | 235 | 240 | 17,000 |
1997/05/30 | 246 | 246 | 235 | 240 | 34,000 |
1997/05/29 | 245 | 249 | 240 | 240 | 60,000 |
1997/05/28 | 254 | 254 | 250 | 250 | 24,000 |
1997/05/26 | 250 | 251 | 250 | 251 | 15,000 |
1997/05/22 | 246 | 246 | 245 | 245 | 10,000 |
1997/05/21 | 246 | 249 | 246 | 246 | 21,000 |
1997/05/20 | 249 | 249 | 246 | 246 | 21,000 |
1997/05/19 | 246 | 249 | 245 | 249 | 15,000 |
1997/05/16 | 247 | 247 | 244 | 245 | 17,000 |
1997/05/15 | 246 | 247 | 246 | 246 | 17,000 |
1997/05/14 | 246 | 246 | 245 | 245 | 12,000 |
1997/05/13 | 250 | 250 | 247 | 248 | 17,000 |
1997/05/12 | 245 | 249 | 245 | 249 | 11,000 |
1997/05/09 | 245 | 245 | 245 | 245 | 9,000 |
1997/05/08 | 245 | 246 | 245 | 245 | 22,000 |
1997/05/07 | 249 | 249 | 245 | 245 | 25,000 |
1997/05/06 | 244 | 249 | 244 | 249 | 27,000 |
1997/05/02 | 241 | 245 | 236 | 236 | 13,000 |
1997/05/01 | 242 | 249 | 242 | 243 | 18,000 |
1997/04/30 | 242 | 249 | 241 | 241 | 17,000 |
1997/04/28 | 241 | 241 | 240 | 240 | 5,000 |
1997/04/25 | 245 | 245 | 241 | 241 | 20,000 |
1997/04/24 | 250 | 250 | 243 | 243 | 31,000 |
1997/04/23 | 245 | 245 | 245 | 245 | 47,000 |
1997/04/22 | 240 | 241 | 235 | 235 | 20,000 |
1997/04/21 | 245 | 245 | 231 | 240 | 8,000 |
1997/04/18 | 225 | 240 | 218 | 240 | 36,000 |
1997/04/17 | 225 | 225 | 225 | 225 | 21,000 |
1997/04/16 | 209 | 218 | 209 | 210 | 23,000 |
1997/04/15 | 205 | 219 | 203 | 219 | 28,000 |
1997/04/14 | 220 | 224 | 200 | 215 | 33,000 |
1997/04/11 | 215 | 218 | 214 | 218 | 26,000 |
1997/04/10 | 220 | 220 | 215 | 215 | 46,000 |
1997/04/09 | 221 | 231 | 220 | 221 | 17,000 |
1997/04/08 | 225 | 231 | 220 | 221 | 75,000 |
1997/04/07 | 221 | 231 | 221 | 226 | 44,000 |
1997/04/04 | 230 | 235 | 230 | 230 | 51,000 |
1997/04/03 | 241 | 245 | 241 | 242 | 8,000 |
1997/04/02 | 241 | 242 | 240 | 242 | 11,000 |
1997/04/01 | 245 | 245 | 242 | 245 | 21,000 |
1997/03/31 | 245 | 245 | 240 | 240 | 23,000 |
1997/03/28 | 250 | 250 | 248 | 248 | 22,000 |
1997/03/27 | 257 | 261 | 250 | 250 | 52,000 |
1997/03/26 | 260 | 265 | 255 | 255 | 21,000 |
1997/03/25 | 268 | 269 | 265 | 268 | 96,000 |
1997/03/24 | 265 | 269 | 264 | 269 | 56,000 |
1997/03/21 | 258 | 268 | 258 | 265 | 36,000 |
1997/03/19 | 258 | 258 | 256 | 258 | 47,000 |
1997/03/18 | 261 | 261 | 255 | 258 | 649,000 |
1997/03/17 | 263 | 263 | 256 | 261 | 544,000 |
1997/03/14 | 260 | 262 | 257 | 257 | 75,000 |
1997/03/13 | 268 | 268 | 260 | 260 | 65,000 |
1997/03/12 | 271 | 271 | 269 | 269 | 24,000 |
1997/03/11 | 274 | 274 | 265 | 271 | 18,000 |
1997/03/10 | 269 | 279 | 269 | 270 | 31,000 |
1997/03/07 | 261 | 270 | 261 | 268 | 20,000 |
1997/03/06 | 259 | 270 | 255 | 260 | 101,000 |
1997/03/05 | 270 | 270 | 255 | 258 | 36,000 |
1997/03/04 | 255 | 265 | 254 | 260 | 56,000 |
1997/03/03 | 263 | 263 | 252 | 255 | 107,000 |
1997/02/28 | 270 | 270 | 265 | 265 | 88,000 |
1997/02/27 | 270 | 275 | 268 | 268 | 51,000 |
1997/02/26 | 273 | 276 | 270 | 271 | 20,000 |
1997/02/25 | 283 | 283 | 278 | 278 | 7,000 |
1997/02/24 | 281 | 284 | 271 | 271 | 35,000 |
1997/02/21 | 265 | 282 | 265 | 280 | 73,000 |
1997/02/20 | 266 | 268 | 265 | 268 | 169,000 |
1997/02/18 | 267 | 267 | 265 | 266 | 26,000 |
1997/02/17 | 268 | 268 | 266 | 266 | 10,000 |
1997/02/14 | 268 | 268 | 265 | 268 | 22,000 |
1997/02/13 | 270 | 270 | 266 | 268 | 11,000 |
1997/02/12 | 268 | 273 | 268 | 268 | 16,000 |
1997/02/10 | 270 | 278 | 265 | 278 | 24,000 |
1997/02/07 | 275 | 279 | 270 | 275 | 9,000 |
1997/02/06 | 275 | 275 | 270 | 270 | 16,000 |
1997/02/05 | 280 | 280 | 270 | 275 | 23,000 |
1997/02/04 | 280 | 283 | 278 | 280 | 15,000 |
1997/02/03 | 278 | 278 | 275 | 278 | 13,000 |
1997/01/31 | 278 | 278 | 275 | 275 | 14,000 |
1997/01/30 | 277 | 280 | 277 | 278 | 24,000 |
1997/01/29 | 277 | 277 | 274 | 276 | 24,000 |
1997/01/28 | 265 | 274 | 263 | 274 | 8,000 |
1997/01/27 | 277 | 277 | 265 | 265 | 11,000 |
1997/01/24 | 277 | 284 | 269 | 279 | 17,000 |
1997/01/23 | 268 | 270 | 268 | 270 | 12,000 |
1997/01/22 | 270 | 275 | 270 | 275 | 14,000 |
1997/01/21 | 270 | 270 | 263 | 263 | 19,000 |
1997/01/20 | 289 | 289 | 270 | 270 | 12,000 |
1997/01/17 | 274 | 284 | 274 | 280 | 40,000 |
1997/01/16 | 270 | 280 | 270 | 276 | 20,000 |
1997/01/14 | 255 | 265 | 250 | 263 | 51,000 |
1997/01/13 | 256 | 260 | 250 | 260 | 47,000 |
1997/01/10 | 261 | 262 | 250 | 253 | 55,000 |
1997/01/09 | 272 | 272 | 260 | 261 | 42,000 |
1997/01/08 | 271 | 274 | 270 | 270 | 52,000 |
1997/01/07 | 276 | 285 | 274 | 274 | 20,000 |
1997/01/06 | 275 | 276 | 275 | 276 | 3,000 |