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 |
---|---|---|---|---|---|
2000/12/29 | 165 | 168 | 165 | 168 | 137,000 |
2000/12/28 | 166 | 169 | 166 | 169 | 8,000 |
2000/12/27 | 165 | 166 | 163 | 164 | 20,000 |
2000/12/26 | 165 | 167 | 164 | 166 | 9,000 |
2000/12/25 | 168 | 168 | 163 | 166 | 22,000 |
2000/12/22 | 162 | 168 | 162 | 168 | 30,000 |
2000/12/21 | 166 | 167 | 162 | 164 | 59,000 |
2000/12/20 | 165 | 167 | 165 | 166 | 30,000 |
2000/12/19 | 168 | 168 | 166 | 166 | 18,000 |
2000/12/18 | 169 | 169 | 166 | 168 | 7,000 |
2000/12/15 | 169 | 169 | 166 | 166 | 11,000 |
2000/12/14 | 169 | 169 | 167 | 167 | 10,000 |
2000/12/13 | 170 | 170 | 165 | 170 | 22,000 |
2000/12/12 | 170 | 171 | 170 | 170 | 13,000 |
2000/12/11 | 169 | 170 | 169 | 170 | 15,000 |
2000/12/08 | 163 | 169 | 163 | 169 | 59,000 |
2000/12/07 | 169 | 169 | 166 | 166 | 12,000 |
2000/12/06 | 168 | 170 | 163 | 169 | 67,000 |
2000/12/05 | 170 | 171 | 169 | 169 | 15,000 |
2000/12/04 | 170 | 171 | 170 | 170 | 15,000 |
2000/12/01 | 170 | 172 | 169 | 171 | 19,000 |
2000/11/30 | 166 | 171 | 166 | 171 | 10,000 |
2000/11/29 | 168 | 171 | 167 | 171 | 10,000 |
2000/11/28 | 170 | 171 | 167 | 171 | 16,000 |
2000/11/27 | 168 | 170 | 166 | 170 | 17,000 |
2000/11/24 | 165 | 170 | 165 | 166 | 37,000 |
2000/11/22 | 165 | 168 | 165 | 168 | 26,000 |
2000/11/21 | 165 | 167 | 162 | 162 | 44,000 |
2000/11/20 | 169 | 169 | 163 | 163 | 46,000 |
2000/11/17 | 170 | 170 | 165 | 166 | 20,000 |
2000/11/16 | 166 | 170 | 162 | 170 | 37,000 |
2000/11/15 | 169 | 170 | 162 | 162 | 91,000 |
2000/11/14 | 170 | 170 | 170 | 170 | 8,000 |
2000/11/13 | 170 | 170 | 168 | 170 | 36,000 |
2000/11/10 | 170 | 171 | 169 | 169 | 31,000 |
2000/11/09 | 173 | 173 | 170 | 171 | 29,000 |
2000/11/08 | 172 | 172 | 170 | 171 | 12,000 |
2000/11/07 | 171 | 174 | 171 | 172 | 8,000 |
2000/11/06 | 175 | 175 | 171 | 175 | 20,000 |
2000/11/02 | 175 | 175 | 170 | 174 | 8,000 |
2000/11/01 | 172 | 172 | 170 | 172 | 17,000 |
2000/10/31 | 170 | 172 | 170 | 172 | 6,000 |
2000/10/30 | 171 | 175 | 170 | 175 | 28,000 |
2000/10/27 | 170 | 172 | 170 | 170 | 13,000 |
2000/10/26 | 170 | 174 | 170 | 174 | 23,000 |
2000/10/25 | 176 | 176 | 170 | 170 | 22,000 |
2000/10/24 | 176 | 176 | 172 | 172 | 7,000 |
2000/10/23 | 173 | 176 | 172 | 174 | 11,000 |
2000/10/20 | 173 | 174 | 171 | 172 | 17,000 |
2000/10/19 | 172 | 172 | 168 | 168 | 19,000 |
2000/10/18 | 171 | 171 | 169 | 170 | 39,000 |
2000/10/17 | 172 | 172 | 171 | 171 | 13,000 |
2000/10/16 | 174 | 179 | 171 | 176 | 16,000 |
2000/10/13 | 171 | 171 | 170 | 171 | 10,000 |
2000/10/12 | 170 | 171 | 169 | 170 | 21,000 |
2000/10/11 | 173 | 175 | 170 | 175 | 65,000 |
2000/10/10 | 176 | 176 | 172 | 172 | 12,000 |
2000/10/06 | 173 | 176 | 173 | 173 | 23,000 |
2000/10/05 | 173 | 178 | 173 | 178 | 8,000 |
2000/10/04 | 179 | 180 | 170 | 175 | 64,000 |
2000/10/03 | 176 | 180 | 174 | 180 | 51,000 |
2000/10/02 | 179 | 180 | 176 | 180 | 17,000 |
2000/09/29 | 176 | 182 | 176 | 182 | 28,000 |
2000/09/28 | 176 | 182 | 176 | 176 | 14,000 |
2000/09/27 | 180 | 180 | 177 | 180 | 12,000 |
2000/09/26 | 180 | 183 | 180 | 180 | 35,000 |
2000/09/25 | 187 | 189 | 185 | 189 | 96,000 |
2000/09/22 | 182 | 187 | 182 | 187 | 51,000 |
2000/09/21 | 182 | 184 | 180 | 184 | 74,000 |
2000/09/20 | 181 | 195 | 181 | 181 | 67,000 |
2000/09/19 | 178 | 181 | 175 | 181 | 59,000 |
2000/09/18 | 180 | 180 | 178 | 178 | 60,000 |
2000/09/14 | 180 | 181 | 178 | 180 | 91,000 |
2000/09/13 | 180 | 181 | 178 | 180 | 68,000 |
2000/09/12 | 183 | 185 | 181 | 181 | 33,000 |
2000/09/11 | 187 | 192 | 180 | 182 | 57,000 |
2000/09/08 | 183 | 186 | 180 | 186 | 70,000 |
2000/09/07 | 186 | 187 | 183 | 185 | 61,000 |
2000/09/06 | 186 | 187 | 186 | 187 | 13,000 |
2000/09/05 | 186 | 187 | 186 | 186 | 23,000 |
2000/09/04 | 186 | 189 | 186 | 188 | 13,000 |
2000/09/01 | 190 | 190 | 186 | 186 | 18,000 |
2000/08/31 | 192 | 192 | 187 | 191 | 21,000 |
2000/08/30 | 192 | 192 | 186 | 187 | 47,000 |
2000/08/29 | 192 | 194 | 190 | 190 | 33,000 |
2000/08/28 | 193 | 193 | 191 | 192 | 18,000 |
2000/08/25 | 195 | 197 | 192 | 195 | 14,000 |
2000/08/24 | 192 | 195 | 192 | 195 | 21,000 |
2000/08/23 | 190 | 194 | 190 | 192 | 16,000 |
2000/08/22 | 195 | 195 | 191 | 194 | 12,000 |
2000/08/21 | 197 | 197 | 195 | 195 | 7,000 |
2000/08/18 | 192 | 197 | 192 | 197 | 10,000 |
2000/08/17 | 197 | 198 | 197 | 197 | 8,000 |
2000/08/16 | 197 | 197 | 191 | 197 | 18,000 |
2000/08/15 | 195 | 197 | 190 | 197 | 18,000 |
2000/08/14 | 198 | 198 | 195 | 195 | 8,000 |
2000/08/11 | 193 | 195 | 193 | 195 | 14,000 |
2000/08/10 | 193 | 193 | 190 | 193 | 13,000 |
2000/08/09 | 194 | 194 | 190 | 190 | 7,000 |
2000/08/08 | 193 | 194 | 190 | 194 | 19,000 |
2000/08/07 | 189 | 192 | 186 | 192 | 17,000 |
2000/08/04 | 189 | 192 | 189 | 189 | 16,000 |
2000/08/03 | 191 | 191 | 186 | 191 | 6,000 |
2000/08/02 | 190 | 192 | 185 | 192 | 10,000 |
2000/08/01 | 192 | 192 | 187 | 187 | 20,000 |
2000/07/31 | 185 | 191 | 172 | 182 | 45,000 |
2000/07/28 | 195 | 195 | 190 | 191 | 23,000 |
2000/07/27 | 198 | 198 | 195 | 195 | 43,000 |
2000/07/26 | 198 | 199 | 198 | 199 | 28,000 |
2000/07/25 | 202 | 202 | 196 | 200 | 62,000 |
2000/07/24 | 210 | 212 | 200 | 203 | 107,000 |
2000/07/21 | 200 | 215 | 200 | 209 | 172,000 |
2000/07/19 | 200 | 203 | 198 | 203 | 48,000 |
2000/07/18 | 199 | 205 | 193 | 203 | 117,000 |
2000/07/17 | 203 | 203 | 200 | 200 | 39,000 |
2000/07/14 | 203 | 203 | 200 | 201 | 25,000 |
2000/07/13 | 200 | 205 | 200 | 205 | 75,000 |
2000/07/12 | 205 | 205 | 200 | 202 | 23,000 |
2000/07/11 | 200 | 205 | 200 | 204 | 43,000 |
2000/07/10 | 200 | 205 | 200 | 205 | 65,000 |
2000/07/07 | 200 | 203 | 199 | 200 | 76,000 |
2000/07/06 | 201 | 205 | 200 | 203 | 74,000 |
2000/07/05 | 210 | 218 | 205 | 209 | 232,000 |
2000/07/04 | 203 | 223 | 203 | 220 | 601,000 |
2000/07/03 | 195 | 205 | 192 | 200 | 259,000 |
2000/06/30 | 171 | 214 | 171 | 200 | 334,000 |
2000/06/29 | 170 | 172 | 168 | 169 | 61,000 |
2000/06/28 | 169 | 169 | 167 | 168 | 47,000 |
2000/06/27 | 170 | 170 | 168 | 169 | 29,000 |
2000/06/26 | 170 | 170 | 168 | 168 | 36,000 |
2000/06/23 | 168 | 170 | 168 | 170 | 22,000 |
2000/06/22 | 169 | 170 | 168 | 170 | 85,000 |
2000/06/21 | 171 | 171 | 169 | 170 | 17,000 |
2000/06/20 | 170 | 170 | 168 | 170 | 20,000 |
2000/06/19 | 169 | 169 | 168 | 169 | 28,000 |
2000/06/16 | 168 | 172 | 168 | 170 | 53,000 |
2000/06/15 | 170 | 172 | 170 | 171 | 30,000 |
2000/06/14 | 170 | 170 | 169 | 170 | 11,000 |
2000/06/13 | 170 | 170 | 168 | 168 | 38,000 |
2000/06/12 | 170 | 170 | 168 | 170 | 23,000 |
2000/06/09 | 170 | 170 | 168 | 170 | 62,000 |
2000/06/08 | 171 | 173 | 170 | 170 | 23,000 |
2000/06/07 | 169 | 171 | 168 | 171 | 32,000 |
2000/06/06 | 169 | 170 | 168 | 168 | 29,000 |
2000/06/05 | 169 | 172 | 168 | 169 | 24,000 |
2000/06/02 | 170 | 171 | 168 | 168 | 50,000 |
2000/06/01 | 170 | 172 | 168 | 172 | 47,000 |
2000/05/31 | 174 | 174 | 168 | 169 | 171,000 |
2000/05/30 | 175 | 175 | 170 | 170 | 15,000 |
2000/05/29 | 170 | 175 | 170 | 175 | 25,000 |
2000/05/26 | 171 | 172 | 170 | 170 | 19,000 |
2000/05/25 | 178 | 178 | 170 | 172 | 30,000 |
2000/05/24 | 172 | 175 | 171 | 174 | 20,000 |
2000/05/23 | 175 | 178 | 175 | 178 | 34,000 |
2000/05/22 | 175 | 177 | 174 | 175 | 35,000 |
2000/05/19 | 170 | 175 | 170 | 175 | 19,000 |
2000/05/18 | 172 | 172 | 170 | 171 | 61,000 |
2000/05/17 | 176 | 176 | 172 | 172 | 15,000 |
2000/05/16 | 174 | 179 | 170 | 175 | 42,000 |
2000/05/15 | 178 | 179 | 178 | 179 | 32,000 |
2000/05/12 | 173 | 179 | 173 | 178 | 41,000 |
2000/05/11 | 174 | 174 | 171 | 173 | 15,000 |
2000/05/10 | 174 | 178 | 172 | 178 | 32,000 |
2000/05/09 | 172 | 175 | 172 | 174 | 10,000 |
2000/05/08 | 177 | 177 | 174 | 174 | 6,000 |
2000/05/02 | 175 | 177 | 173 | 173 | 8,000 |
2000/05/01 | 174 | 175 | 170 | 175 | 33,000 |
2000/04/28 | 170 | 170 | 170 | 170 | 33,000 |
2000/04/27 | 170 | 171 | 170 | 170 | 34,000 |
2000/04/26 | 170 | 174 | 170 | 174 | 20,000 |
2000/04/25 | 173 | 174 | 170 | 170 | 69,000 |
2000/04/24 | 174 | 175 | 173 | 173 | 18,000 |
2000/04/21 | 178 | 178 | 173 | 174 | 29,000 |
2000/04/20 | 179 | 179 | 173 | 173 | 16,000 |
2000/04/19 | 180 | 180 | 173 | 173 | 32,000 |
2000/04/18 | 178 | 178 | 173 | 175 | 43,000 |
2000/04/17 | 175 | 180 | 171 | 171 | 58,000 |
2000/04/14 | 179 | 179 | 175 | 175 | 27,000 |
2000/04/13 | 178 | 179 | 175 | 179 | 15,000 |
2000/04/12 | 177 | 178 | 176 | 176 | 29,000 |
2000/04/11 | 178 | 179 | 177 | 177 | 12,000 |
2000/04/10 | 180 | 181 | 178 | 180 | 10,000 |
2000/04/07 | 178 | 180 | 175 | 180 | 21,000 |
2000/04/06 | 179 | 179 | 173 | 177 | 49,000 |
2000/04/05 | 181 | 181 | 176 | 181 | 24,000 |
2000/04/04 | 180 | 184 | 180 | 181 | 16,000 |
2000/04/03 | 179 | 180 | 177 | 177 | 23,000 |
2000/03/31 | 182 | 182 | 176 | 177 | 35,000 |
2000/03/30 | 183 | 187 | 182 | 182 | 32,000 |
2000/03/29 | 185 | 188 | 182 | 182 | 20,000 |
2000/03/28 | 189 | 190 | 182 | 183 | 96,000 |
2000/03/27 | 190 | 198 | 186 | 192 | 80,000 |
2000/03/24 | 182 | 185 | 182 | 185 | 126,000 |
2000/03/23 | 184 | 185 | 182 | 185 | 64,000 |
2000/03/22 | 184 | 185 | 183 | 185 | 47,000 |
2000/03/21 | 185 | 185 | 182 | 184 | 90,000 |
2000/03/17 | 185 | 185 | 183 | 185 | 77,000 |
2000/03/16 | 187 | 187 | 180 | 185 | 66,000 |
2000/03/15 | 182 | 187 | 181 | 187 | 60,000 |
2000/03/14 | 184 | 188 | 182 | 186 | 34,000 |
2000/03/13 | 188 | 188 | 183 | 185 | 49,000 |
2000/03/10 | 189 | 189 | 184 | 188 | 118,000 |
2000/03/09 | 185 | 187 | 180 | 180 | 106,000 |
2000/03/08 | 182 | 185 | 182 | 184 | 21,000 |
2000/03/07 | 182 | 185 | 182 | 185 | 20,000 |
2000/03/06 | 181 | 183 | 181 | 182 | 15,000 |
2000/03/03 | 180 | 184 | 180 | 181 | 17,000 |
2000/03/02 | 182 | 185 | 180 | 185 | 37,000 |
2000/03/01 | 180 | 185 | 179 | 181 | 18,000 |
2000/02/29 | 181 | 182 | 178 | 179 | 20,000 |
2000/02/28 | 181 | 185 | 177 | 178 | 16,000 |
2000/02/25 | 180 | 182 | 179 | 179 | 18,000 |
2000/02/24 | 180 | 181 | 178 | 178 | 20,000 |
2000/02/23 | 180 | 180 | 177 | 177 | 41,000 |
2000/02/22 | 178 | 182 | 178 | 179 | 43,000 |
2000/02/21 | 181 | 184 | 180 | 180 | 52,000 |
2000/02/18 | 184 | 184 | 181 | 181 | 38,000 |
2000/02/17 | 184 | 187 | 180 | 180 | 20,000 |
2000/02/16 | 183 | 185 | 182 | 185 | 31,000 |
2000/02/15 | 187 | 190 | 181 | 182 | 55,000 |
2000/02/14 | 181 | 187 | 181 | 182 | 48,000 |
2000/02/10 | 198 | 205 | 181 | 181 | 258,000 |
2000/02/09 | 186 | 199 | 180 | 193 | 127,000 |
2000/02/08 | 185 | 187 | 178 | 181 | 23,000 |
2000/02/07 | 176 | 177 | 175 | 177 | 20,000 |
2000/02/04 | 179 | 180 | 175 | 175 | 59,000 |
2000/02/03 | 181 | 181 | 178 | 181 | 46,000 |
2000/02/02 | 184 | 184 | 180 | 180 | 32,000 |
2000/02/01 | 188 | 189 | 184 | 184 | 43,000 |
2000/01/31 | 187 | 190 | 185 | 187 | 31,000 |
2000/01/28 | 177 | 199 | 177 | 186 | 109,000 |
2000/01/27 | 178 | 178 | 177 | 177 | 14,000 |
2000/01/26 | 180 | 180 | 177 | 178 | 40,000 |
2000/01/25 | 181 | 182 | 181 | 182 | 12,000 |
2000/01/24 | 183 | 188 | 181 | 181 | 35,000 |
2000/01/21 | 187 | 187 | 182 | 183 | 40,000 |
2000/01/20 | 185 | 186 | 181 | 186 | 26,000 |
2000/01/19 | 177 | 180 | 177 | 180 | 23,000 |
2000/01/18 | 178 | 179 | 176 | 178 | 35,000 |
2000/01/17 | 174 | 180 | 172 | 177 | 43,000 |
2000/01/14 | 171 | 174 | 171 | 173 | 34,000 |
2000/01/13 | 171 | 175 | 171 | 174 | 29,000 |
2000/01/12 | 171 | 172 | 170 | 171 | 54,000 |
2000/01/11 | 175 | 175 | 171 | 171 | 27,000 |
2000/01/07 | 172 | 175 | 170 | 170 | 34,000 |
2000/01/06 | 175 | 175 | 171 | 175 | 18,000 |
2000/01/05 | 171 | 175 | 170 | 175 | 18,000 |
2000/01/04 | 180 | 180 | 171 | 172 | 18,000 |