日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 80 81 80 81 92,000
2002/12/27 79 80 78 80 84,000
2002/12/26 78 79 78 78 116,000
2002/12/25 78 79 77 78 130,000
2002/12/24 79 79 76 77 191,000
2002/12/20 77 79 76 79 140,000
2002/12/19 76 77 75 77 106,000
2002/12/18 77 78 76 76 153,000
2002/12/17 77 79 76 76 146,000
2002/12/16 76 78 76 76 59,000
2002/12/13 75 77 75 77 299,000
2002/12/12 78 79 77 77 157,000
2002/12/11 79 79 77 78 46,000
2002/12/10 79 79 77 79 106,000
2002/12/09 80 80 78 79 77,000
2002/12/06 80 81 80 81 54,000
2002/12/05 81 82 80 81 132,000
2002/12/04 82 83 81 82 109,000
2002/12/03 82 83 82 82 90,000
2002/12/02 85 85 82 82 113,000
2002/11/29 83 84 81 83 213,000
2002/11/28 83 85 82 83 153,000
2002/11/27 83 84 82 83 81,000
2002/11/26 85 86 83 84 94,000
2002/11/25 85 86 82 86 138,000
2002/11/22 84 84 80 81 139,000
2002/11/21 78 80 76 80 107,000
2002/11/20 73 76 72 76 79,000
2002/11/19 73 75 72 74 89,000
2002/11/18 75 80 72 72 204,000
2002/11/15 75 76 74 75 138,000
2002/11/14 81 82 75 75 197,000
2002/11/13 82 84 82 82 38,000
2002/11/12 83 83 81 83 67,000
2002/11/11 84 85 82 82 129,000
2002/11/08 85 86 84 84 86,000
2002/11/07 86 86 84 85 77,000
2002/11/06 87 88 85 85 91,000
2002/11/05 86 89 85 88 174,000
2002/11/01 85 86 84 85 116,000
2002/10/31 88 88 85 85 102,000
2002/10/30 87 87 85 87 134,000
2002/10/29 88 88 87 87 27,000
2002/10/28 89 89 87 88 91,000
2002/10/25 90 90 87 89 167,000
2002/10/24 90 90 88 89 76,000
2002/10/23 91 92 90 91 199,000
2002/10/22 94 94 92 92 106,000
2002/10/21 98 98 94 94 129,000
2002/10/18 94 99 94 94 518,000
2002/10/17 97 97 92 95 207,000
2002/10/16 92 102 80 97 269,000
2002/10/15 98 100 96 97 37,000
2002/10/11 94 95 93 95 48,000
2002/10/10 94 95 92 95 84,000
2002/10/09 94 97 94 95 62,000
2002/10/08 98 98 93 96 79,000
2002/10/07 101 101 97 98 121,000
2002/10/04 103 103 102 102 65,000
2002/10/03 106 107 102 104 67,000
2002/10/02 106 107 105 106 23,000
2002/10/01 106 108 106 106 80,000
2002/09/30 108 108 106 107 39,000
2002/09/27 107 108 106 108 242,000
2002/09/26 107 107 106 106 92,000
2002/09/25 106 107 105 107 302,000
2002/09/24 109 109 106 108 560,000
2002/09/20 110 110 109 109 164,000
2002/09/19 109 110 109 110 100,000
2002/09/18 108 109 107 109 55,000
2002/09/17 107 109 107 109 79,000
2002/09/13 105 107 105 107 151,000
2002/09/12 106 108 105 105 72,000
2002/09/11 107 107 106 106 33,000
2002/09/10 106 108 105 107 70,000
2002/09/09 103 106 103 106 42,000
2002/09/06 103 104 101 103 116,000
2002/09/05 104 107 103 105 56,000
2002/09/04 107 107 101 104 214,000
2002/09/03 110 110 108 108 74,000
2002/09/02 109 110 108 110 61,000
2002/08/30 108 110 108 109 68,000
2002/08/29 109 110 108 108 45,000
2002/08/28 110 110 109 109 130,000
2002/08/27 109 111 109 110 42,000
2002/08/26 109 111 109 111 120,000
2002/08/23 111 111 109 110 53,000
2002/08/22 109 111 109 111 40,000
2002/08/21 111 111 109 109 100,000
2002/08/20 110 111 109 111 73,000
2002/08/19 109 110 108 110 103,000
2002/08/16 109 110 108 109 61,000
2002/08/15 109 109 108 109 48,000
2002/08/14 108 109 108 109 27,000
2002/08/13 108 110 108 108 59,000
2002/08/12 109 110 108 108 43,000
2002/08/09 107 110 107 109 87,000
2002/08/08 107 108 107 107 32,000
2002/08/07 108 108 106 108 11,000
2002/08/06 107 108 106 108 78,000
2002/08/05 108 108 107 107 35,000
2002/08/02 109 109 108 108 31,000
2002/08/01 108 109 108 109 9,000
2002/07/31 110 110 107 109 76,000
2002/07/30 109 110 109 109 19,000
2002/07/29 110 110 108 108 84,000
2002/07/26 110 110 108 108 96,000
2002/07/25 111 111 109 110 103,000
2002/07/24 109 111 109 111 123,000
2002/07/23 110 110 108 109 95,000
2002/07/22 110 110 109 110 75,000
2002/07/19 108 110 108 110 75,000
2002/07/18 110 110 108 108 77,000
2002/07/17 110 112 109 109 98,000
2002/07/16 111 112 110 110 51,000
2002/07/15 111 112 111 111 34,000
2002/07/12 111 113 111 111 28,000
2002/07/11 114 114 111 111 92,000
2002/07/10 113 113 113 113 25,000
2002/07/09 113 114 112 114 46,000
2002/07/08 114 115 113 113 77,000
2002/07/05 113 114 111 113 47,000
2002/07/04 111 112 111 112 58,000
2002/07/03 110 111 108 111 125,000
2002/07/02 110 110 109 110 40,000
2002/07/01 110 112 109 109 78,000
2002/06/28 109 112 109 111 42,000
2002/06/27 108 109 108 108 20,000
2002/06/26 110 111 108 108 74,000
2002/06/25 109 111 109 110 34,000
2002/06/24 107 108 107 108 31,000
2002/06/21 108 108 107 108 28,000
2002/06/20 109 109 106 109 203,000
2002/06/19 112 112 110 110 36,000
2002/06/18 109 111 109 110 73,000
2002/06/17 112 112 108 109 160,000
2002/06/14 116 116 113 113 216,000
2002/06/13 115 115 114 115 65,000
2002/06/12 116 116 114 115 114,000
2002/06/11 116 117 116 117 29,000
2002/06/10 116 118 116 116 52,000
2002/06/07 116 117 115 117 54,000
2002/06/06 116 118 116 116 101,000
2002/06/05 117 119 115 116 241,000
2002/06/04 118 119 117 117 84,000
2002/06/03 119 120 119 120 51,000
2002/05/31 121 121 119 119 74,000
2002/05/30 123 123 119 120 181,000
2002/05/29 125 125 122 123 102,000
2002/05/28 126 126 123 125 108,000
2002/05/27 123 126 122 125 261,000
2002/05/24 122 122 120 122 139,000
2002/05/23 119 121 118 120 118,000
2002/05/22 115 122 115 116 376,000
2002/05/21 116 116 114 115 76,000
2002/05/20 114 116 114 114 69,000
2002/05/17 113 114 113 113 70,000
2002/05/16 111 112 110 112 81,000
2002/05/15 111 113 111 112 56,000
2002/05/14 111 113 111 113 58,000
2002/05/13 114 114 112 114 61,000
2002/05/10 114 114 113 114 50,000
2002/05/09 116 117 113 113 87,000
2002/05/08 109 116 109 115 143,000
2002/05/07 109 110 108 109 43,000
2002/05/02 110 110 108 109 85,000
2002/05/01 111 112 108 108 130,000
2002/04/30 114 115 109 110 149,000
2002/04/26 115 115 113 114 65,000
2002/04/25 116 116 114 114 53,000
2002/04/24 115 116 113 113 197,000
2002/04/23 116 120 114 115 215,000
2002/04/22 120 120 118 120 46,000
2002/04/19 119 120 118 119 41,000
2002/04/18 120 121 119 119 63,000
2002/04/17 120 121 119 120 47,000
2002/04/16 118 120 117 118 68,000
2002/04/15 118 119 115 119 30,000
2002/04/12 120 121 118 118 36,000
2002/04/11 123 123 120 120 28,000
2002/04/10 120 122 120 120 58,000
2002/04/09 122 122 120 120 45,000
2002/04/08 121 123 121 121 85,000
2002/04/05 120 121 119 119 110,000
2002/04/04 117 122 117 120 193,000
2002/04/03 118 121 115 116 163,000
2002/04/02 120 121 118 120 112,000
2002/04/01 122 123 121 121 61,000
2002/03/29 127 127 122 123 155,000
2002/03/28 121 131 120 128 269,000
2002/03/27 120 122 119 122 75,000
2002/03/26 117 123 117 121 237,000
2002/03/25 135 135 123 123 922,000
2002/03/22 138 138 135 135 255,000
2002/03/20 140 141 136 138 281,000
2002/03/19 140 142 135 142 466,000
2002/03/18 140 145 139 142 901,000
2002/03/15 131 137 128 135 719,000
2002/03/14 127 128 124 128 530,000
2002/03/13 119 128 119 128 353,000
2002/03/12 119 125 117 118 760,000
2002/03/11 116 120 115 117 254,000
2002/03/08 115 116 114 114 212,000
2002/03/07 115 115 114 115 125,000
2002/03/06 113 115 112 115 158,000
2002/03/05 116 116 112 114 184,000
2002/03/04 115 116 113 115 222,000
2002/03/01 114 115 112 113 208,000
2002/02/28 114 118 114 116 184,000
2002/02/27 113 114 109 114 355,000
2002/02/26 118 118 110 115 367,000
2002/02/25 105 110 105 108 293,000
2002/02/22 103 103 101 103 175,000
2002/02/21 98 103 98 103 243,000
2002/02/20 96 98 94 98 158,000
2002/02/19 95 96 93 96 206,000
2002/02/18 92 94 91 94 192,000
2002/02/15 89 92 89 89 228,000
2002/02/14 87 90 87 88 221,000
2002/02/13 86 88 86 88 217,000
2002/02/12 89 89 86 86 204,000
2002/02/08 85 86 83 86 86,000
2002/02/07 84 85 82 83 67,000
2002/02/06 80 83 80 82 94,000
2002/02/05 84 85 80 83 315,000
2002/02/04 82 86 82 86 97,000
2002/02/01 87 87 83 83 185,000
2002/01/31 87 88 84 85 222,000
2002/01/30 89 90 87 87 130,000
2002/01/29 90 90 88 90 106,000
2002/01/28 92 92 88 88 81,000
2002/01/25 91 91 85 89 178,000
2002/01/24 90 92 88 88 107,000
2002/01/23 92 92 81 90 268,000
2002/01/22 92 94 90 93 78,000
2002/01/21 94 94 88 89 230,000
2002/01/18 90 93 90 92 93,000
2002/01/17 95 95 89 93 148,000
2002/01/16 94 94 90 90 76,000
2002/01/15 97 98 89 89 304,000
2002/01/11 100 100 97 99 81,000
2002/01/10 99 99 97 97 78,000
2002/01/09 100 101 98 99 83,000
2002/01/08 103 103 99 100 91,000
2002/01/07 101 104 99 102 155,000
2002/01/04 100 101 99 100 104,000

このページの先頭へ