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 |
|---|---|---|---|---|---|
| 2005/12/30 | 510 | 516 | 506 | 508 | 1,143,000 |
| 2005/12/29 | 519 | 525 | 505 | 508 | 3,461,000 |
| 2005/12/28 | 530 | 540 | 516 | 519 | 6,414,000 |
| 2005/12/27 | 520 | 546 | 510 | 529 | 13,673,000 |
| 2005/12/26 | 501 | 527 | 501 | 525 | 8,102,000 |
| 2005/12/22 | 507 | 507 | 487 | 491 | 5,435,000 |
| 2005/12/21 | 474 | 512 | 468 | 508 | 15,104,000 |
| 2005/12/20 | 445 | 476 | 441 | 473 | 2,397,000 |
| 2005/12/19 | 441 | 447 | 437 | 447 | 913,000 |
| 2005/12/16 | 457 | 458 | 444 | 445 | 1,612,000 |
| 2005/12/15 | 460 | 468 | 455 | 460 | 864,000 |
| 2005/12/14 | 475 | 475 | 455 | 460 | 1,488,000 |
| 2005/12/13 | 470 | 473 | 463 | 470 | 1,752,000 |
| 2005/12/12 | 474 | 488 | 470 | 474 | 3,787,000 |
| 2005/12/09 | 450 | 465 | 450 | 465 | 1,130,000 |
| 2005/12/08 | 465 | 466 | 445 | 452 | 1,562,000 |
| 2005/12/07 | 472 | 484 | 462 | 465 | 2,904,000 |
| 2005/12/06 | 489 | 490 | 466 | 470 | 3,826,000 |
| 2005/12/05 | 465 | 492 | 462 | 486 | 5,888,000 |
| 2005/12/02 | 455 | 465 | 448 | 460 | 3,013,000 |
| 2005/12/01 | 457 | 457 | 446 | 454 | 2,227,000 |
| 2005/11/30 | 444 | 455 | 436 | 455 | 3,829,000 |
| 2005/11/29 | 426 | 451 | 426 | 440 | 2,471,000 |
| 2005/11/28 | 436 | 436 | 425 | 431 | 1,657,000 |
| 2005/11/25 | 427 | 440 | 412 | 436 | 2,848,000 |
| 2005/11/24 | 449 | 452 | 426 | 431 | 2,286,000 |
| 2005/11/22 | 452 | 453 | 443 | 447 | 1,413,000 |
| 2005/11/21 | 468 | 471 | 452 | 453 | 2,765,000 |
| 2005/11/18 | 473 | 478 | 455 | 465 | 6,219,000 |
| 2005/11/17 | 454 | 468 | 445 | 465 | 4,502,000 |
| 2005/11/16 | 439 | 456 | 421 | 449 | 5,253,000 |
| 2005/11/15 | 455 | 457 | 425 | 431 | 4,094,000 |
| 2005/11/14 | 476 | 476 | 457 | 460 | 2,370,000 |
| 2005/11/11 | 460 | 473 | 450 | 469 | 4,097,000 |
| 2005/11/10 | 446 | 457 | 442 | 455 | 5,620,000 |
| 2005/11/09 | 481 | 485 | 454 | 461 | 11,276,000 |
| 2005/11/08 | 526 | 535 | 504 | 509 | 8,323,000 |
| 2005/11/07 | 505 | 543 | 498 | 521 | 18,555,000 |
| 2005/11/04 | 491 | 507 | 487 | 507 | 18,832,000 |
| 2005/11/02 | 480 | 498 | 476 | 482 | 19,583,000 |
| 2005/11/01 | 469 | 486 | 467 | 472 | 11,510,000 |
| 2005/10/31 | 448 | 475 | 442 | 475 | 20,573,000 |
| 2005/10/28 | 442 | 453 | 429 | 438 | 6,503,000 |
| 2005/10/27 | 446 | 454 | 440 | 444 | 8,250,000 |
| 2005/10/26 | 452 | 461 | 438 | 439 | 21,020,000 |
| 2005/10/25 | 420 | 458 | 416 | 449 | 36,179,000 |
| 2005/10/24 | 410 | 422 | 405 | 417 | 5,315,000 |
| 2005/10/21 | 393 | 414 | 390 | 409 | 4,212,000 |
| 2005/10/20 | 411 | 420 | 400 | 402 | 5,077,000 |
| 2005/10/19 | 415 | 423 | 409 | 410 | 4,700,000 |
| 2005/10/18 | 413 | 429 | 406 | 420 | 13,575,000 |
| 2005/10/17 | 418 | 435 | 408 | 418 | 34,383,000 |
| 2005/10/14 | 400 | 433 | 384 | 433 | 30,086,000 |
| 2005/10/13 | 404 | 420 | 393 | 397 | 50,798,000 |
| 2005/10/12 | 352 | 394 | 345 | 392 | 44,373,000 |
| 2005/10/11 | 350 | 358 | 348 | 354 | 10,697,000 |
| 2005/10/07 | 336 | 362 | 333 | 351 | 34,553,000 |
| 2005/10/06 | 328 | 344 | 321 | 327 | 10,749,000 |
| 2005/10/05 | 325 | 337 | 321 | 335 | 6,514,000 |
| 2005/10/04 | 319 | 327 | 319 | 324 | 3,078,000 |
| 2005/10/03 | 316 | 320 | 314 | 318 | 1,459,000 |
| 2005/09/30 | 318 | 318 | 311 | 311 | 1,073,000 |
| 2005/09/29 | 320 | 323 | 314 | 318 | 1,869,000 |
| 2005/09/28 | 308 | 317 | 306 | 317 | 2,229,000 |
| 2005/09/27 | 314 | 314 | 308 | 310 | 2,081,000 |
| 2005/09/26 | 315 | 318 | 313 | 316 | 1,960,000 |
| 2005/09/22 | 313 | 321 | 309 | 319 | 2,754,000 |
| 2005/09/21 | 336 | 336 | 310 | 316 | 7,362,000 |
| 2005/09/20 | 335 | 340 | 332 | 337 | 3,289,000 |
| 2005/09/16 | 339 | 341 | 332 | 333 | 3,400,000 |
| 2005/09/15 | 338 | 341 | 330 | 336 | 8,665,000 |
| 2005/09/14 | 329 | 346 | 327 | 343 | 19,420,000 |
| 2005/09/13 | 332 | 338 | 323 | 329 | 10,169,000 |
| 2005/09/12 | 317 | 337 | 314 | 336 | 18,575,000 |
| 2005/09/09 | 309 | 314 | 309 | 313 | 1,512,000 |
| 2005/09/08 | 311 | 311 | 307 | 308 | 1,126,000 |
| 2005/09/07 | 318 | 319 | 309 | 311 | 2,027,000 |
| 2005/09/06 | 319 | 324 | 313 | 317 | 7,682,000 |
| 2005/09/05 | 308 | 313 | 306 | 309 | 1,562,000 |
| 2005/09/02 | 313 | 313 | 308 | 309 | 1,678,000 |
| 2005/09/01 | 318 | 318 | 313 | 313 | 1,559,000 |
| 2005/08/31 | 316 | 320 | 311 | 317 | 3,705,000 |
| 2005/08/30 | 313 | 317 | 308 | 314 | 3,065,000 |
| 2005/08/29 | 311 | 317 | 308 | 310 | 3,092,000 |
| 2005/08/26 | 311 | 313 | 305 | 308 | 2,820,000 |
| 2005/08/25 | 314 | 314 | 310 | 312 | 1,648,000 |
| 2005/08/24 | 316 | 317 | 312 | 315 | 2,185,000 |
| 2005/08/23 | 328 | 330 | 315 | 318 | 5,229,000 |
| 2005/08/22 | 311 | 330 | 308 | 329 | 10,750,000 |
| 2005/08/19 | 315 | 320 | 303 | 310 | 6,070,000 |
| 2005/08/18 | 318 | 324 | 311 | 312 | 5,756,000 |
| 2005/08/17 | 317 | 335 | 313 | 317 | 14,561,000 |
| 2005/08/16 | 334 | 338 | 324 | 327 | 18,073,000 |
| 2005/08/15 | 328 | 350 | 326 | 343 | 45,307,000 |
| 2005/08/12 | 334 | 348 | 319 | 324 | 81,934,000 |
| 2005/08/11 | 307 | 332 | 303 | 329 | 51,998,000 |
| 2005/08/10 | 306 | 312 | 297 | 300 | 12,781,000 |
| 2005/08/09 | 291 | 302 | 289 | 301 | 9,867,000 |
| 2005/08/08 | 278 | 292 | 274 | 291 | 15,228,000 |
| 2005/08/05 | 294 | 303 | 278 | 278 | 14,346,000 |
| 2005/08/04 | 280 | 301 | 276 | 300 | 16,182,000 |
| 2005/08/03 | 296 | 298 | 278 | 279 | 6,113,000 |
| 2005/08/02 | 304 | 308 | 291 | 294 | 11,186,000 |
| 2005/08/01 | 310 | 326 | 303 | 308 | 52,201,000 |
| 2005/07/29 | 288 | 307 | 286 | 300 | 29,377,000 |
| 2005/07/28 | 289 | 292 | 282 | 286 | 5,632,000 |
| 2005/07/27 | 279 | 286 | 279 | 281 | 2,218,000 |
| 2005/07/26 | 279 | 281 | 278 | 280 | 808,000 |
| 2005/07/25 | 278 | 282 | 277 | 278 | 2,255,000 |
| 2005/07/22 | 275 | 280 | 275 | 277 | 2,625,000 |
| 2005/07/21 | 282 | 283 | 275 | 275 | 2,529,000 |
| 2005/07/20 | 291 | 292 | 277 | 277 | 8,746,000 |
| 2005/07/19 | 281 | 294 | 273 | 289 | 21,653,000 |
| 2005/07/15 | 290 | 291 | 282 | 283 | 11,928,000 |
| 2005/07/14 | 278 | 298 | 275 | 295 | 54,473,000 |
| 2005/07/13 | 288 | 296 | 275 | 278 | 47,865,000 |
| 2005/07/12 | 268 | 293 | 266 | 291 | 82,129,000 |
| 2005/07/11 | 262 | 268 | 258 | 265 | 6,991,000 |
| 2005/07/08 | 259 | 271 | 259 | 260 | 8,296,000 |
| 2005/07/07 | 256 | 263 | 254 | 263 | 3,650,000 |
| 2005/07/06 | 251 | 261 | 250 | 258 | 4,809,000 |
| 2005/07/05 | 251 | 251 | 249 | 249 | 284,000 |
| 2005/07/04 | 248 | 252 | 248 | 251 | 450,000 |
| 2005/07/01 | 245 | 251 | 244 | 250 | 811,000 |
| 2005/06/30 | 252 | 252 | 247 | 249 | 718,000 |
| 2005/06/29 | 255 | 255 | 250 | 252 | 962,000 |
| 2005/06/28 | 250 | 257 | 250 | 255 | 1,215,000 |
| 2005/06/27 | 248 | 252 | 245 | 252 | 944,000 |
| 2005/06/24 | 250 | 252 | 250 | 252 | 473,000 |
| 2005/06/23 | 255 | 255 | 252 | 253 | 820,000 |
| 2005/06/22 | 253 | 257 | 251 | 255 | 967,000 |
| 2005/06/21 | 254 | 255 | 247 | 254 | 1,325,000 |
| 2005/06/20 | 259 | 259 | 252 | 254 | 1,740,000 |
| 2005/06/17 | 255 | 261 | 254 | 260 | 2,538,000 |
| 2005/06/16 | 265 | 265 | 253 | 253 | 4,035,000 |
| 2005/06/15 | 265 | 272 | 263 | 267 | 3,037,000 |
| 2005/06/14 | 267 | 273 | 259 | 267 | 5,712,000 |
| 2005/06/13 | 255 | 270 | 253 | 270 | 6,360,000 |
| 2005/06/10 | 260 | 261 | 253 | 255 | 2,443,000 |
| 2005/06/09 | 253 | 260 | 251 | 257 | 3,071,000 |
| 2005/06/08 | 250 | 256 | 247 | 251 | 4,183,000 |
| 2005/06/07 | 263 | 269 | 253 | 253 | 11,907,000 |
| 2005/06/06 | 266 | 279 | 257 | 264 | 33,062,000 |
| 2005/06/03 | 238 | 263 | 237 | 263 | 11,185,000 |
| 2005/06/02 | 247 | 248 | 239 | 240 | 2,615,000 |
| 2005/06/01 | 236 | 248 | 232 | 241 | 4,804,000 |
| 2005/05/31 | 222 | 231 | 221 | 231 | 764,000 |
| 2005/05/30 | 217 | 225 | 217 | 222 | 926,000 |
| 2005/05/27 | 214 | 221 | 214 | 216 | 886,000 |
| 2005/05/26 | 216 | 219 | 211 | 213 | 1,018,000 |
| 2005/05/25 | 226 | 228 | 219 | 221 | 669,000 |
| 2005/05/24 | 230 | 232 | 227 | 228 | 529,000 |
| 2005/05/23 | 228 | 230 | 225 | 228 | 599,000 |
| 2005/05/20 | 230 | 230 | 226 | 226 | 496,000 |
| 2005/05/19 | 226 | 230 | 221 | 228 | 935,000 |
| 2005/05/18 | 222 | 225 | 212 | 221 | 2,656,000 |
| 2005/05/17 | 243 | 248 | 221 | 227 | 2,211,000 |
| 2005/05/16 | 253 | 255 | 243 | 245 | 965,000 |
| 2005/05/13 | 257 | 258 | 254 | 255 | 511,000 |
| 2005/05/12 | 260 | 266 | 256 | 258 | 1,275,000 |
| 2005/05/11 | 255 | 263 | 255 | 255 | 1,006,000 |
| 2005/05/10 | 268 | 268 | 257 | 258 | 1,145,000 |
| 2005/05/09 | 272 | 273 | 266 | 267 | 2,048,000 |
| 2005/05/06 | 253 | 270 | 253 | 267 | 3,687,000 |
| 2005/05/02 | 251 | 252 | 249 | 251 | 358,000 |
| 2005/04/28 | 252 | 253 | 249 | 251 | 488,000 |
| 2005/04/27 | 255 | 257 | 251 | 251 | 731,000 |
| 2005/04/26 | 262 | 264 | 254 | 256 | 1,165,000 |
| 2005/04/25 | 254 | 269 | 254 | 262 | 1,780,000 |
| 2005/04/22 | 262 | 262 | 255 | 257 | 735,000 |
| 2005/04/21 | 250 | 259 | 250 | 254 | 1,311,000 |
| 2005/04/20 | 264 | 266 | 260 | 260 | 1,199,000 |
| 2005/04/19 | 254 | 262 | 253 | 260 | 2,689,000 |
| 2005/04/18 | 260 | 265 | 251 | 254 | 3,541,000 |
| 2005/04/15 | 270 | 277 | 268 | 270 | 2,609,000 |
| 2005/04/14 | 272 | 277 | 268 | 274 | 3,314,000 |
| 2005/04/13 | 284 | 285 | 275 | 275 | 3,057,000 |
| 2005/04/12 | 290 | 294 | 279 | 282 | 18,159,000 |
| 2005/04/11 | 270 | 293 | 266 | 285 | 30,198,000 |
| 2005/04/08 | 267 | 273 | 265 | 271 | 3,976,000 |
| 2005/04/07 | 269 | 272 | 266 | 266 | 1,771,000 |
| 2005/04/06 | 267 | 275 | 264 | 268 | 4,228,000 |
| 2005/04/05 | 265 | 270 | 265 | 267 | 1,660,000 |
| 2005/04/04 | 271 | 273 | 265 | 267 | 1,956,000 |
| 2005/04/01 | 270 | 281 | 267 | 273 | 6,275,000 |
| 2005/03/31 | 274 | 277 | 263 | 272 | 8,142,000 |
| 2005/03/30 | 265 | 282 | 260 | 264 | 33,161,000 |
| 2005/03/29 | 278 | 284 | 258 | 260 | 4,882,000 |
| 2005/03/28 | 245 | 287 | 241 | 283 | 14,391,000 |
| 2005/03/25 | 263 | 265 | 250 | 252 | 2,203,000 |
| 2005/03/24 | 260 | 271 | 258 | 260 | 2,854,000 |
| 2005/03/23 | 265 | 265 | 255 | 264 | 2,844,000 |
| 2005/03/22 | 274 | 275 | 265 | 267 | 1,796,000 |
| 2005/03/18 | 277 | 281 | 269 | 272 | 3,925,000 |
| 2005/03/17 | 284 | 294 | 275 | 276 | 6,853,000 |
| 2005/03/16 | 272 | 294 | 262 | 290 | 26,699,000 |
| 2005/03/15 | 310 | 320 | 264 | 274 | 51,139,000 |
| 2005/03/14 | 266 | 321 | 266 | 320 | 114,552,000 |
| 2005/03/11 | 236 | 242 | 232 | 241 | 9,748,000 |
| 2005/03/10 | 220 | 243 | 219 | 235 | 36,290,000 |
| 2005/03/09 | 214 | 219 | 213 | 216 | 2,112,000 |
| 2005/03/08 | 216 | 216 | 212 | 214 | 837,000 |
| 2005/03/07 | 223 | 223 | 214 | 216 | 2,122,000 |
| 2005/03/04 | 218 | 230 | 216 | 218 | 14,215,000 |
| 2005/03/03 | 208 | 213 | 207 | 210 | 1,497,000 |
| 2005/03/02 | 217 | 217 | 207 | 209 | 4,184,000 |
| 2005/03/01 | 204 | 219 | 200 | 219 | 8,450,000 |
| 2005/02/28 | 199 | 205 | 197 | 201 | 1,942,000 |
| 2005/02/25 | 199 | 200 | 196 | 199 | 666,000 |
| 2005/02/24 | 196 | 198 | 195 | 198 | 405,000 |
| 2005/02/23 | 196 | 197 | 194 | 194 | 518,000 |
| 2005/02/22 | 201 | 201 | 197 | 197 | 824,000 |
| 2005/02/21 | 198 | 202 | 196 | 202 | 1,197,000 |
| 2005/02/18 | 194 | 198 | 193 | 197 | 842,000 |
| 2005/02/17 | 195 | 197 | 194 | 195 | 1,583,000 |
| 2005/02/16 | 200 | 207 | 196 | 198 | 7,924,000 |
| 2005/02/15 | 190 | 197 | 189 | 195 | 2,589,000 |
| 2005/02/14 | 196 | 199 | 191 | 192 | 3,680,000 |
| 2005/02/10 | 196 | 196 | 189 | 192 | 4,370,000 |
| 2005/02/09 | 205 | 208 | 192 | 194 | 7,331,000 |
| 2005/02/08 | 203 | 208 | 196 | 199 | 7,296,000 |
| 2005/02/07 | 210 | 216 | 204 | 207 | 17,382,000 |
| 2005/02/04 | 236 | 245 | 211 | 214 | 75,497,000 |
| 2005/02/03 | 219 | 242 | 211 | 241 | 98,763,000 |
| 2005/02/02 | 157 | 206 | 156 | 206 | 25,504,000 |
| 2005/02/01 | 152 | 156 | 151 | 156 | 1,915,000 |
| 2005/01/31 | 150 | 151 | 149 | 150 | 316,000 |
| 2005/01/28 | 149 | 151 | 148 | 149 | 171,000 |
| 2005/01/27 | 150 | 151 | 148 | 149 | 311,000 |
| 2005/01/26 | 149 | 153 | 148 | 151 | 841,000 |
| 2005/01/25 | 149 | 149 | 147 | 147 | 270,000 |
| 2005/01/24 | 148 | 150 | 148 | 149 | 208,000 |
| 2005/01/21 | 150 | 153 | 147 | 150 | 1,026,000 |
| 2005/01/20 | 146 | 162 | 145 | 150 | 4,599,000 |
| 2005/01/19 | 148 | 148 | 145 | 146 | 211,000 |
| 2005/01/18 | 148 | 148 | 146 | 146 | 84,000 |
| 2005/01/17 | 148 | 148 | 146 | 148 | 220,000 |
| 2005/01/14 | 145 | 146 | 145 | 145 | 125,000 |
| 2005/01/13 | 148 | 148 | 145 | 145 | 252,000 |
| 2005/01/12 | 148 | 149 | 147 | 147 | 268,000 |
| 2005/01/11 | 148 | 148 | 147 | 147 | 107,000 |
| 2005/01/07 | 148 | 148 | 146 | 146 | 201,000 |
| 2005/01/06 | 147 | 147 | 146 | 146 | 171,000 |
| 2005/01/05 | 144 | 147 | 143 | 145 | 332,000 |
| 2005/01/04 | 142 | 144 | 142 | 144 | 49,000 |