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 |
---|---|---|---|---|---|
1998/12/30 | 167 | 168 | 165 | 165 | 18,000 |
1998/12/29 | 168 | 168 | 168 | 168 | 4,000 |
1998/12/28 | 166 | 166 | 163 | 163 | 43,000 |
1998/12/25 | 169 | 170 | 167 | 167 | 20,000 |
1998/12/24 | 165 | 169 | 165 | 165 | 17,000 |
1998/12/22 | 168 | 169 | 165 | 169 | 32,000 |
1998/12/21 | 168 | 168 | 167 | 167 | 6,000 |
1998/12/18 | 168 | 168 | 166 | 168 | 22,000 |
1998/12/17 | 169 | 169 | 166 | 166 | 8,000 |
1998/12/16 | 167 | 170 | 166 | 170 | 7,000 |
1998/12/15 | 167 | 170 | 166 | 166 | 29,000 |
1998/12/14 | 166 | 167 | 166 | 167 | 15,000 |
1998/12/11 | 165 | 167 | 165 | 167 | 34,000 |
1998/12/10 | 172 | 172 | 167 | 170 | 11,000 |
1998/12/09 | 165 | 175 | 165 | 172 | 34,000 |
1998/12/08 | 166 | 166 | 166 | 166 | 1,000 |
1998/12/07 | 165 | 169 | 165 | 169 | 13,000 |
1998/12/04 | 175 | 175 | 166 | 166 | 12,000 |
1998/12/03 | 168 | 168 | 166 | 167 | 24,000 |
1998/12/02 | 173 | 174 | 167 | 167 | 37,000 |
1998/12/01 | 166 | 167 | 166 | 167 | 3,000 |
1998/11/30 | 173 | 173 | 166 | 166 | 8,000 |
1998/11/27 | 170 | 172 | 170 | 172 | 29,000 |
1998/11/26 | 169 | 169 | 169 | 169 | 9,000 |
1998/11/25 | 169 | 169 | 164 | 166 | 13,000 |
1998/11/24 | 162 | 162 | 162 | 162 | 7,000 |
1998/11/20 | 168 | 169 | 163 | 163 | 20,000 |
1998/11/19 | 160 | 161 | 160 | 161 | 2,000 |
1998/11/18 | 163 | 168 | 162 | 162 | 10,000 |
1998/11/17 | 165 | 165 | 163 | 163 | 3,000 |
1998/11/16 | 165 | 166 | 165 | 166 | 11,000 |
1998/11/13 | 160 | 165 | 160 | 165 | 27,000 |
1998/11/12 | 163 | 163 | 160 | 160 | 6,000 |
1998/11/11 | 160 | 162 | 160 | 162 | 18,000 |
1998/11/10 | 156 | 161 | 156 | 161 | 28,000 |
1998/11/09 | 153 | 159 | 153 | 156 | 10,000 |
1998/11/06 | 155 | 158 | 152 | 158 | 42,000 |
1998/11/05 | 163 | 163 | 158 | 158 | 12,000 |
1998/11/04 | 159 | 165 | 153 | 153 | 18,000 |
1998/11/02 | 155 | 159 | 151 | 158 | 22,000 |
1998/10/30 | 156 | 157 | 155 | 155 | 5,000 |
1998/10/29 | 152 | 156 | 151 | 151 | 17,000 |
1998/10/28 | 152 | 157 | 152 | 154 | 15,000 |
1998/10/27 | 152 | 154 | 151 | 151 | 15,000 |
1998/10/26 | 156 | 156 | 152 | 156 | 15,000 |
1998/10/23 | 168 | 168 | 160 | 165 | 44,000 |
1998/10/22 | 160 | 165 | 159 | 160 | 32,000 |
1998/10/21 | 154 | 160 | 153 | 160 | 11,000 |
1998/10/20 | 155 | 155 | 151 | 152 | 14,000 |
1998/10/19 | 159 | 159 | 150 | 150 | 24,000 |
1998/10/16 | 160 | 160 | 158 | 160 | 9,000 |
1998/10/15 | 152 | 158 | 152 | 158 | 2,000 |
1998/10/14 | 151 | 157 | 151 | 157 | 11,000 |
1998/10/13 | 160 | 160 | 155 | 156 | 16,000 |
1998/10/12 | 152 | 159 | 150 | 159 | 41,000 |
1998/10/09 | 152 | 153 | 150 | 150 | 73,000 |
1998/10/08 | 162 | 162 | 153 | 153 | 18,000 |
1998/10/07 | 154 | 163 | 152 | 162 | 29,000 |
1998/10/06 | 155 | 155 | 155 | 155 | 43,000 |
1998/10/05 | 161 | 163 | 157 | 157 | 7,000 |
1998/10/02 | 156 | 160 | 156 | 158 | 16,000 |
1998/10/01 | 155 | 159 | 155 | 155 | 7,000 |
1998/09/30 | 165 | 165 | 159 | 159 | 25,000 |
1998/09/29 | 163 | 165 | 161 | 165 | 7,000 |
1998/09/28 | 166 | 166 | 165 | 165 | 11,000 |
1998/09/25 | 165 | 165 | 161 | 161 | 17,000 |
1998/09/24 | 160 | 165 | 160 | 165 | 10,000 |
1998/09/22 | 161 | 165 | 161 | 165 | 3,000 |
1998/09/21 | 165 | 167 | 160 | 160 | 10,000 |
1998/09/18 | 158 | 160 | 157 | 158 | 23,000 |
1998/09/17 | 160 | 164 | 160 | 160 | 31,000 |
1998/09/16 | 160 | 160 | 160 | 160 | 34,000 |
1998/09/14 | 164 | 164 | 160 | 160 | 24,000 |
1998/09/11 | 178 | 178 | 160 | 161 | 79,000 |
1998/09/10 | 162 | 164 | 160 | 160 | 44,000 |
1998/09/09 | 165 | 165 | 160 | 165 | 8,000 |
1998/09/08 | 164 | 164 | 160 | 162 | 6,000 |
1998/09/07 | 160 | 165 | 159 | 165 | 26,000 |
1998/09/04 | 162 | 163 | 160 | 160 | 27,000 |
1998/09/03 | 165 | 165 | 163 | 163 | 16,000 |
1998/09/02 | 169 | 169 | 165 | 165 | 16,000 |
1998/09/01 | 166 | 169 | 161 | 169 | 13,000 |
1998/08/31 | 161 | 170 | 160 | 170 | 22,000 |
1998/08/28 | 160 | 163 | 160 | 160 | 23,000 |
1998/08/27 | 170 | 170 | 155 | 165 | 67,000 |
1998/08/26 | 171 | 171 | 170 | 170 | 15,000 |
1998/08/25 | 176 | 177 | 176 | 177 | 7,000 |
1998/08/24 | 176 | 176 | 170 | 170 | 9,000 |
1998/08/21 | 171 | 180 | 171 | 180 | 5,000 |
1998/08/20 | 179 | 179 | 171 | 171 | 7,000 |
1998/08/19 | 175 | 175 | 171 | 171 | 8,000 |
1998/08/18 | 179 | 179 | 171 | 171 | 7,000 |
1998/08/17 | 171 | 171 | 170 | 170 | 35,000 |
1998/08/14 | 180 | 180 | 171 | 171 | 4,000 |
1998/08/13 | 171 | 175 | 171 | 175 | 9,000 |
1998/08/12 | 171 | 171 | 170 | 170 | 27,000 |
1998/08/11 | 172 | 172 | 171 | 171 | 22,000 |
1998/08/10 | 180 | 180 | 172 | 172 | 17,000 |
1998/08/07 | 175 | 182 | 173 | 182 | 12,000 |
1998/08/06 | 175 | 175 | 173 | 174 | 29,000 |
1998/08/05 | 175 | 176 | 175 | 175 | 32,000 |
1998/08/04 | 180 | 180 | 175 | 175 | 7,000 |
1998/08/03 | 176 | 176 | 176 | 176 | 5,000 |
1998/07/31 | 180 | 182 | 176 | 176 | 12,000 |
1998/07/30 | 180 | 180 | 180 | 180 | 5,000 |
1998/07/29 | 176 | 177 | 175 | 175 | 19,000 |
1998/07/28 | 180 | 180 | 176 | 176 | 13,000 |
1998/07/27 | 180 | 180 | 180 | 180 | 13,000 |
1998/07/24 | 185 | 185 | 181 | 181 | 10,000 |
1998/07/23 | 181 | 181 | 181 | 181 | 37,000 |
1998/07/22 | 186 | 186 | 181 | 181 | 8,000 |
1998/07/21 | 188 | 188 | 181 | 181 | 9,000 |
1998/07/17 | 188 | 188 | 185 | 185 | 27,000 |
1998/07/16 | 185 | 185 | 185 | 185 | 4,000 |
1998/07/15 | 188 | 188 | 188 | 188 | 16,000 |
1998/07/14 | 186 | 187 | 186 | 187 | 6,000 |
1998/07/13 | 185 | 186 | 185 | 186 | 6,000 |
1998/07/10 | 190 | 190 | 185 | 185 | 12,000 |
1998/07/09 | 193 | 193 | 186 | 190 | 14,000 |
1998/07/08 | 190 | 193 | 190 | 190 | 8,000 |
1998/07/07 | 195 | 195 | 190 | 190 | 16,000 |
1998/07/06 | 185 | 194 | 185 | 191 | 20,000 |
1998/07/03 | 192 | 192 | 185 | 185 | 34,000 |
1998/07/02 | 185 | 199 | 185 | 190 | 113,000 |
1998/07/01 | 180 | 184 | 178 | 181 | 42,000 |
1998/06/30 | 178 | 180 | 178 | 180 | 5,000 |
1998/06/29 | 176 | 179 | 176 | 176 | 7,000 |
1998/06/26 | 176 | 176 | 176 | 176 | 5,000 |
1998/06/25 | 180 | 180 | 176 | 176 | 5,000 |
1998/06/24 | 177 | 177 | 176 | 176 | 10,000 |
1998/06/23 | 178 | 178 | 177 | 177 | 7,000 |
1998/06/22 | 177 | 180 | 177 | 177 | 12,000 |
1998/06/19 | 176 | 176 | 176 | 176 | 9,000 |
1998/06/18 | 172 | 176 | 172 | 176 | 11,000 |
1998/06/17 | 173 | 173 | 171 | 173 | 12,000 |
1998/06/16 | 171 | 172 | 171 | 172 | 16,000 |
1998/06/15 | 171 | 173 | 171 | 172 | 14,000 |
1998/06/12 | 173 | 173 | 171 | 171 | 41,000 |
1998/06/11 | 175 | 175 | 173 | 173 | 8,000 |
1998/06/10 | 184 | 184 | 175 | 175 | 14,000 |
1998/06/09 | 171 | 179 | 170 | 179 | 8,000 |
1998/06/08 | 177 | 177 | 172 | 172 | 16,000 |
1998/06/05 | 176 | 177 | 176 | 176 | 4,000 |
1998/06/04 | 176 | 183 | 176 | 176 | 14,000 |
1998/06/03 | 175 | 184 | 175 | 184 | 5,000 |
1998/06/02 | 175 | 175 | 175 | 175 | 3,000 |
1998/06/01 | 184 | 184 | 174 | 174 | 4,000 |
1998/05/29 | 173 | 173 | 173 | 173 | 3,000 |
1998/05/28 | 174 | 180 | 173 | 173 | 8,000 |
1998/05/27 | 176 | 180 | 173 | 173 | 8,000 |
1998/05/26 | 175 | 180 | 173 | 173 | 40,000 |
1998/05/25 | 182 | 182 | 175 | 175 | 9,000 |
1998/05/22 | 179 | 183 | 177 | 177 | 10,000 |
1998/05/21 | 177 | 182 | 177 | 180 | 23,000 |
1998/05/20 | 180 | 180 | 176 | 176 | 13,000 |
1998/05/19 | 174 | 175 | 173 | 175 | 13,000 |
1998/05/18 | 180 | 180 | 175 | 175 | 3,000 |
1998/05/15 | 175 | 180 | 175 | 175 | 7,000 |
1998/05/14 | 175 | 175 | 175 | 175 | 3,000 |
1998/05/13 | 180 | 180 | 175 | 175 | 13,000 |
1998/05/12 | 180 | 180 | 176 | 180 | 16,000 |
1998/05/11 | 175 | 180 | 175 | 180 | 12,000 |
1998/05/08 | 179 | 179 | 175 | 175 | 3,000 |
1998/05/07 | 175 | 175 | 175 | 175 | 10,000 |
1998/05/06 | 180 | 185 | 175 | 175 | 16,000 |
1998/05/01 | 175 | 176 | 175 | 175 | 13,000 |
1998/04/30 | 175 | 183 | 175 | 183 | 15,000 |
1998/04/28 | 175 | 175 | 175 | 175 | 12,000 |
1998/04/27 | 178 | 178 | 175 | 176 | 13,000 |
1998/04/24 | 180 | 184 | 180 | 184 | 44,000 |
1998/04/23 | 179 | 179 | 175 | 175 | 5,000 |
1998/04/22 | 180 | 180 | 180 | 180 | 11,000 |
1998/04/21 | 180 | 180 | 175 | 180 | 13,000 |
1998/04/20 | 181 | 184 | 180 | 180 | 4,000 |
1998/04/17 | 182 | 182 | 180 | 180 | 16,000 |
1998/04/16 | 182 | 187 | 182 | 183 | 7,000 |
1998/04/15 | 181 | 188 | 180 | 188 | 7,000 |
1998/04/14 | 184 | 190 | 180 | 180 | 11,000 |
1998/04/13 | 184 | 184 | 184 | 184 | 1,000 |
1998/04/10 | 192 | 192 | 191 | 191 | 3,000 |
1998/04/09 | 194 | 194 | 182 | 192 | 15,000 |
1998/04/08 | 183 | 194 | 183 | 194 | 14,000 |
1998/04/07 | 180 | 180 | 174 | 180 | 12,000 |
1998/04/06 | 171 | 172 | 171 | 172 | 9,000 |
1998/04/03 | 180 | 180 | 170 | 170 | 21,000 |
1998/04/02 | 183 | 183 | 170 | 170 | 52,000 |
1998/04/01 | 190 | 190 | 170 | 183 | 20,000 |
1998/03/31 | 200 | 200 | 190 | 190 | 22,000 |
1998/03/30 | 205 | 205 | 202 | 202 | 4,000 |
1998/03/27 | 211 | 211 | 206 | 208 | 10,000 |
1998/03/26 | 208 | 215 | 208 | 213 | 21,000 |
1998/03/25 | 217 | 217 | 213 | 215 | 55,000 |
1998/03/24 | 212 | 218 | 211 | 218 | 53,000 |
1998/03/23 | 211 | 216 | 210 | 210 | 45,000 |
1998/03/20 | 210 | 218 | 210 | 218 | 37,000 |
1998/03/19 | 207 | 210 | 207 | 210 | 16,000 |
1998/03/18 | 208 | 210 | 204 | 205 | 75,000 |
1998/03/17 | 206 | 207 | 205 | 205 | 11,000 |
1998/03/16 | 210 | 210 | 205 | 205 | 18,000 |
1998/03/13 | 204 | 210 | 204 | 207 | 91,000 |
1998/03/12 | 207 | 207 | 203 | 204 | 76,000 |
1998/03/11 | 210 | 210 | 207 | 207 | 22,000 |
1998/03/10 | 210 | 210 | 210 | 210 | 15,000 |
1998/03/09 | 211 | 211 | 208 | 211 | 28,000 |
1998/03/06 | 206 | 212 | 206 | 211 | 30,000 |
1998/03/05 | 213 | 213 | 212 | 212 | 6,000 |
1998/03/04 | 217 | 217 | 214 | 214 | 21,000 |
1998/03/03 | 216 | 218 | 216 | 217 | 21,000 |
1998/03/02 | 214 | 218 | 214 | 216 | 15,000 |
1998/02/27 | 204 | 212 | 204 | 212 | 27,000 |
1998/02/26 | 203 | 210 | 203 | 204 | 21,000 |
1998/02/25 | 205 | 210 | 201 | 210 | 18,000 |
1998/02/24 | 207 | 207 | 202 | 206 | 15,000 |
1998/02/23 | 214 | 214 | 202 | 202 | 18,000 |
1998/02/20 | 205 | 214 | 201 | 214 | 27,000 |
1998/02/19 | 206 | 208 | 206 | 208 | 7,000 |
1998/02/18 | 210 | 216 | 207 | 216 | 12,000 |
1998/02/17 | 206 | 214 | 206 | 210 | 30,000 |
1998/02/16 | 210 | 210 | 209 | 209 | 16,000 |
1998/02/13 | 215 | 215 | 208 | 210 | 15,000 |
1998/02/12 | 220 | 220 | 215 | 219 | 23,000 |
1998/02/10 | 220 | 220 | 215 | 219 | 18,000 |
1998/02/09 | 201 | 220 | 200 | 220 | 31,000 |
1998/02/06 | 201 | 205 | 200 | 200 | 34,000 |
1998/02/05 | 200 | 205 | 200 | 203 | 27,000 |
1998/02/04 | 205 | 206 | 201 | 201 | 9,000 |
1998/02/03 | 203 | 211 | 203 | 206 | 32,000 |
1998/02/02 | 205 | 205 | 198 | 198 | 25,000 |
1998/01/30 | 215 | 215 | 210 | 214 | 45,000 |
1998/01/29 | 243 | 243 | 218 | 218 | 200,000 |
1998/01/28 | 205 | 230 | 205 | 230 | 100,000 |
1998/01/27 | 205 | 205 | 200 | 200 | 55,000 |
1998/01/26 | 178 | 206 | 177 | 206 | 120,000 |
1998/01/23 | 169 | 178 | 169 | 177 | 52,000 |
1998/01/22 | 172 | 175 | 170 | 170 | 51,000 |
1998/01/21 | 165 | 170 | 162 | 168 | 49,000 |
1998/01/20 | 159 | 161 | 156 | 160 | 38,000 |
1998/01/19 | 151 | 160 | 151 | 157 | 97,000 |
1998/01/16 | 154 | 161 | 153 | 161 | 30,000 |
1998/01/14 | 160 | 162 | 156 | 156 | 31,000 |
1998/01/13 | 160 | 160 | 160 | 160 | 4,000 |
1998/01/12 | 155 | 158 | 155 | 155 | 4,000 |
1998/01/09 | 157 | 159 | 155 | 155 | 3,000 |
1998/01/08 | 159 | 159 | 158 | 158 | 6,000 |
1998/01/07 | 159 | 160 | 157 | 157 | 5,000 |
1998/01/06 | 160 | 161 | 155 | 160 | 21,000 |
1998/01/05 | 153 | 160 | 153 | 160 | 17,000 |