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 |
|---|---|---|---|---|---|
| 2006/12/29 | 285 | 286 | 283 | 286 | 168,000 |
| 2006/12/28 | 288 | 288 | 284 | 285 | 178,000 |
| 2006/12/27 | 286 | 289 | 285 | 286 | 203,000 |
| 2006/12/26 | 284 | 285 | 282 | 285 | 366,000 |
| 2006/12/25 | 280 | 292 | 280 | 287 | 1,411,000 |
| 2006/12/22 | 283 | 284 | 281 | 282 | 270,000 |
| 2006/12/21 | 286 | 287 | 282 | 284 | 189,000 |
| 2006/12/20 | 285 | 288 | 283 | 288 | 271,000 |
| 2006/12/19 | 289 | 289 | 284 | 284 | 223,000 |
| 2006/12/18 | 291 | 292 | 289 | 289 | 108,000 |
| 2006/12/15 | 293 | 295 | 291 | 291 | 386,000 |
| 2006/12/14 | 291 | 291 | 287 | 290 | 203,000 |
| 2006/12/13 | 292 | 294 | 290 | 292 | 163,000 |
| 2006/12/12 | 294 | 296 | 292 | 293 | 172,000 |
| 2006/12/11 | 299 | 299 | 292 | 293 | 501,000 |
| 2006/12/08 | 298 | 302 | 297 | 298 | 394,000 |
| 2006/12/07 | 295 | 300 | 293 | 297 | 350,000 |
| 2006/12/06 | 286 | 296 | 286 | 293 | 474,000 |
| 2006/12/05 | 289 | 293 | 286 | 286 | 238,000 |
| 2006/12/04 | 286 | 290 | 284 | 288 | 420,000 |
| 2006/12/01 | 287 | 289 | 282 | 286 | 217,000 |
| 2006/11/30 | 287 | 287 | 282 | 287 | 493,000 |
| 2006/11/29 | 281 | 284 | 281 | 282 | 303,000 |
| 2006/11/28 | 273 | 279 | 273 | 279 | 314,000 |
| 2006/11/27 | 271 | 278 | 271 | 275 | 361,000 |
| 2006/11/24 | 273 | 277 | 270 | 273 | 432,000 |
| 2006/11/22 | 266 | 277 | 266 | 276 | 327,000 |
| 2006/11/21 | 271 | 279 | 267 | 268 | 529,000 |
| 2006/11/20 | 285 | 285 | 269 | 269 | 530,000 |
| 2006/11/17 | 292 | 296 | 285 | 285 | 575,000 |
| 2006/11/16 | 295 | 301 | 294 | 294 | 255,000 |
| 2006/11/15 | 302 | 304 | 296 | 297 | 222,000 |
| 2006/11/14 | 294 | 302 | 292 | 298 | 362,000 |
| 2006/11/13 | 294 | 299 | 286 | 290 | 495,000 |
| 2006/11/10 | 295 | 299 | 294 | 295 | 304,000 |
| 2006/11/09 | 304 | 309 | 298 | 300 | 408,000 |
| 2006/11/08 | 309 | 314 | 305 | 305 | 353,000 |
| 2006/11/07 | 313 | 313 | 308 | 309 | 180,000 |
| 2006/11/06 | 305 | 315 | 305 | 312 | 336,000 |
| 2006/11/02 | 310 | 315 | 308 | 309 | 446,000 |
| 2006/11/01 | 309 | 316 | 306 | 312 | 616,000 |
| 2006/10/31 | 301 | 321 | 301 | 314 | 962,000 |
| 2006/10/30 | 308 | 308 | 301 | 301 | 459,000 |
| 2006/10/27 | 314 | 314 | 308 | 309 | 293,000 |
| 2006/10/26 | 312 | 316 | 310 | 310 | 304,000 |
| 2006/10/25 | 317 | 317 | 308 | 310 | 279,000 |
| 2006/10/24 | 321 | 323 | 310 | 313 | 784,000 |
| 2006/10/23 | 307 | 319 | 305 | 319 | 755,000 |
| 2006/10/20 | 304 | 307 | 304 | 304 | 156,000 |
| 2006/10/19 | 305 | 308 | 302 | 304 | 274,000 |
| 2006/10/18 | 304 | 305 | 300 | 304 | 146,000 |
| 2006/10/17 | 307 | 308 | 304 | 308 | 335,000 |
| 2006/10/16 | 299 | 306 | 297 | 306 | 305,000 |
| 2006/10/13 | 294 | 297 | 293 | 297 | 205,000 |
| 2006/10/12 | 283 | 291 | 282 | 289 | 308,000 |
| 2006/10/11 | 297 | 297 | 285 | 286 | 434,000 |
| 2006/10/10 | 290 | 303 | 290 | 296 | 363,000 |
| 2006/10/06 | 302 | 304 | 299 | 300 | 270,000 |
| 2006/10/05 | 304 | 306 | 303 | 303 | 271,000 |
| 2006/10/04 | 307 | 307 | 300 | 300 | 415,000 |
| 2006/10/03 | 303 | 308 | 301 | 303 | 387,000 |
| 2006/10/02 | 300 | 309 | 300 | 303 | 790,000 |
| 2006/09/29 | 299 | 303 | 297 | 300 | 510,000 |
| 2006/09/28 | 291 | 296 | 289 | 296 | 425,000 |
| 2006/09/27 | 284 | 291 | 283 | 287 | 362,000 |
| 2006/09/26 | 286 | 287 | 279 | 283 | 600,000 |
| 2006/09/25 | 293 | 294 | 289 | 289 | 1,240,000 |
| 2006/09/22 | 288 | 289 | 285 | 288 | 403,000 |
| 2006/09/21 | 295 | 295 | 287 | 289 | 419,000 |
| 2006/09/20 | 297 | 297 | 285 | 292 | 961,000 |
| 2006/09/19 | 311 | 312 | 300 | 301 | 753,000 |
| 2006/09/15 | 296 | 306 | 295 | 306 | 814,000 |
| 2006/09/14 | 300 | 304 | 294 | 295 | 735,000 |
| 2006/09/13 | 313 | 315 | 301 | 302 | 774,000 |
| 2006/09/12 | 316 | 321 | 307 | 310 | 820,000 |
| 2006/09/11 | 332 | 332 | 316 | 318 | 774,000 |
| 2006/09/08 | 323 | 340 | 322 | 331 | 1,524,000 |
| 2006/09/07 | 331 | 333 | 325 | 327 | 725,000 |
| 2006/09/06 | 340 | 342 | 333 | 336 | 843,000 |
| 2006/09/05 | 334 | 348 | 334 | 343 | 1,842,000 |
| 2006/09/04 | 333 | 340 | 332 | 335 | 724,000 |
| 2006/09/01 | 333 | 334 | 330 | 331 | 422,000 |
| 2006/08/31 | 338 | 338 | 332 | 335 | 821,000 |
| 2006/08/30 | 330 | 341 | 330 | 338 | 1,429,000 |
| 2006/08/29 | 334 | 337 | 329 | 332 | 567,000 |
| 2006/08/28 | 340 | 342 | 331 | 331 | 555,000 |
| 2006/08/25 | 342 | 358 | 340 | 345 | 2,100,000 |
| 2006/08/24 | 343 | 343 | 338 | 339 | 375,000 |
| 2006/08/23 | 337 | 344 | 335 | 341 | 587,000 |
| 2006/08/22 | 335 | 341 | 333 | 338 | 609,000 |
| 2006/08/21 | 326 | 336 | 326 | 333 | 904,000 |
| 2006/08/18 | 322 | 326 | 320 | 324 | 349,000 |
| 2006/08/17 | 325 | 328 | 321 | 322 | 495,000 |
| 2006/08/16 | 330 | 330 | 322 | 324 | 640,000 |
| 2006/08/15 | 318 | 329 | 315 | 327 | 1,461,000 |
| 2006/08/14 | 305 | 317 | 302 | 315 | 1,207,000 |
| 2006/08/11 | 296 | 305 | 296 | 304 | 368,000 |
| 2006/08/10 | 300 | 302 | 292 | 299 | 403,000 |
| 2006/08/09 | 302 | 307 | 297 | 302 | 592,000 |
| 2006/08/08 | 295 | 300 | 291 | 297 | 394,000 |
| 2006/08/07 | 302 | 304 | 295 | 296 | 464,000 |
| 2006/08/04 | 304 | 309 | 300 | 303 | 423,000 |
| 2006/08/03 | 310 | 314 | 304 | 304 | 699,000 |
| 2006/08/02 | 305 | 312 | 301 | 307 | 924,000 |
| 2006/08/01 | 298 | 305 | 297 | 300 | 594,000 |
| 2006/07/31 | 294 | 296 | 292 | 294 | 424,000 |
| 2006/07/28 | 286 | 291 | 284 | 288 | 474,000 |
| 2006/07/27 | 281 | 287 | 278 | 285 | 494,000 |
| 2006/07/26 | 291 | 295 | 281 | 283 | 655,000 |
| 2006/07/25 | 284 | 289 | 282 | 286 | 532,000 |
| 2006/07/24 | 276 | 283 | 272 | 279 | 526,000 |
| 2006/07/21 | 275 | 282 | 273 | 281 | 654,000 |
| 2006/07/20 | 277 | 285 | 273 | 285 | 634,000 |
| 2006/07/19 | 262 | 275 | 254 | 266 | 1,248,000 |
| 2006/07/18 | 282 | 282 | 262 | 265 | 1,042,000 |
| 2006/07/14 | 284 | 293 | 284 | 288 | 569,000 |
| 2006/07/13 | 292 | 300 | 286 | 294 | 557,000 |
| 2006/07/12 | 300 | 306 | 295 | 297 | 831,000 |
| 2006/07/11 | 305 | 306 | 299 | 303 | 331,000 |
| 2006/07/10 | 299 | 305 | 292 | 304 | 587,000 |
| 2006/07/07 | 309 | 309 | 300 | 302 | 799,000 |
| 2006/07/06 | 310 | 312 | 305 | 308 | 400,000 |
| 2006/07/05 | 313 | 317 | 312 | 313 | 679,000 |
| 2006/07/04 | 316 | 322 | 316 | 320 | 1,323,000 |
| 2006/07/03 | 312 | 315 | 309 | 314 | 720,000 |
| 2006/06/30 | 309 | 312 | 305 | 309 | 734,000 |
| 2006/06/29 | 304 | 306 | 303 | 305 | 492,000 |
| 2006/06/28 | 299 | 306 | 297 | 304 | 788,000 |
| 2006/06/27 | 313 | 317 | 306 | 309 | 2,199,000 |
| 2006/06/26 | 289 | 311 | 287 | 306 | 3,558,000 |
| 2006/06/23 | 288 | 290 | 283 | 288 | 512,000 |
| 2006/06/22 | 284 | 289 | 284 | 289 | 680,000 |
| 2006/06/21 | 284 | 290 | 277 | 280 | 752,000 |
| 2006/06/20 | 290 | 292 | 284 | 285 | 463,000 |
| 2006/06/19 | 298 | 299 | 290 | 290 | 798,000 |
| 2006/06/16 | 288 | 304 | 287 | 295 | 1,193,000 |
| 2006/06/15 | 278 | 278 | 275 | 278 | 314,000 |
| 2006/06/14 | 266 | 277 | 264 | 268 | 1,183,000 |
| 2006/06/13 | 280 | 289 | 274 | 274 | 808,000 |
| 2006/06/12 | 270 | 284 | 267 | 283 | 625,000 |
| 2006/06/09 | 268 | 283 | 265 | 275 | 1,212,000 |
| 2006/06/08 | 275 | 279 | 262 | 267 | 924,000 |
| 2006/06/07 | 294 | 304 | 285 | 287 | 679,000 |
| 2006/06/06 | 302 | 304 | 295 | 298 | 397,000 |
| 2006/06/05 | 290 | 313 | 290 | 308 | 1,034,000 |
| 2006/06/02 | 287 | 296 | 268 | 294 | 1,523,000 |
| 2006/06/01 | 305 | 314 | 290 | 292 | 834,000 |
| 2006/05/31 | 301 | 310 | 301 | 304 | 652,000 |
| 2006/05/30 | 325 | 326 | 315 | 318 | 567,000 |
| 2006/05/29 | 334 | 334 | 327 | 328 | 425,000 |
| 2006/05/26 | 334 | 337 | 322 | 327 | 649,000 |
| 2006/05/25 | 332 | 336 | 332 | 333 | 296,000 |
| 2006/05/24 | 336 | 339 | 329 | 334 | 557,000 |
| 2006/05/23 | 337 | 344 | 333 | 335 | 430,000 |
| 2006/05/22 | 354 | 360 | 347 | 347 | 579,000 |
| 2006/05/19 | 341 | 353 | 336 | 349 | 949,000 |
| 2006/05/18 | 337 | 345 | 330 | 344 | 545,000 |
| 2006/05/17 | 355 | 362 | 337 | 348 | 1,190,000 |
| 2006/05/16 | 381 | 383 | 353 | 357 | 1,216,000 |
| 2006/05/15 | 382 | 386 | 380 | 381 | 345,000 |
| 2006/05/12 | 381 | 387 | 381 | 387 | 559,000 |
| 2006/05/11 | 395 | 399 | 389 | 393 | 305,000 |
| 2006/05/10 | 401 | 403 | 395 | 398 | 442,000 |
| 2006/05/09 | 403 | 407 | 401 | 401 | 434,000 |
| 2006/05/08 | 409 | 414 | 404 | 408 | 1,367,000 |
| 2006/05/02 | 382 | 403 | 381 | 400 | 2,381,000 |
| 2006/05/01 | 384 | 388 | 381 | 383 | 270,000 |
| 2006/04/28 | 392 | 392 | 380 | 387 | 325,000 |
| 2006/04/27 | 392 | 395 | 388 | 391 | 217,000 |
| 2006/04/26 | 387 | 394 | 386 | 393 | 324,000 |
| 2006/04/25 | 380 | 390 | 380 | 386 | 548,000 |
| 2006/04/24 | 380 | 388 | 377 | 380 | 559,000 |
| 2006/04/21 | 399 | 400 | 388 | 390 | 627,000 |
| 2006/04/20 | 405 | 405 | 398 | 400 | 369,000 |
| 2006/04/19 | 410 | 412 | 400 | 403 | 398,000 |
| 2006/04/18 | 400 | 408 | 397 | 407 | 381,000 |
| 2006/04/17 | 412 | 413 | 400 | 400 | 617,000 |
| 2006/04/14 | 414 | 417 | 414 | 414 | 199,000 |
| 2006/04/13 | 418 | 420 | 411 | 415 | 601,000 |
| 2006/04/12 | 421 | 421 | 415 | 418 | 497,000 |
| 2006/04/11 | 425 | 425 | 420 | 423 | 383,000 |
| 2006/04/10 | 423 | 426 | 422 | 426 | 334,000 |
| 2006/04/07 | 423 | 426 | 420 | 426 | 309,000 |
| 2006/04/06 | 425 | 426 | 419 | 424 | 451,000 |
| 2006/04/05 | 434 | 435 | 421 | 422 | 1,011,000 |
| 2006/04/04 | 437 | 437 | 430 | 435 | 858,000 |
| 2006/04/03 | 434 | 442 | 433 | 436 | 1,826,000 |
| 2006/03/31 | 422 | 432 | 417 | 427 | 996,000 |
| 2006/03/30 | 424 | 425 | 416 | 420 | 695,000 |
| 2006/03/29 | 421 | 425 | 421 | 424 | 380,000 |
| 2006/03/28 | 420 | 426 | 418 | 424 | 421,000 |
| 2006/03/27 | 431 | 434 | 425 | 427 | 1,311,000 |
| 2006/03/24 | 432 | 436 | 427 | 427 | 899,000 |
| 2006/03/23 | 435 | 435 | 428 | 430 | 596,000 |
| 2006/03/22 | 427 | 435 | 421 | 434 | 654,000 |
| 2006/03/20 | 425 | 430 | 420 | 422 | 451,000 |
| 2006/03/17 | 414 | 424 | 412 | 423 | 557,000 |
| 2006/03/16 | 427 | 430 | 411 | 417 | 941,000 |
| 2006/03/15 | 438 | 439 | 428 | 431 | 526,000 |
| 2006/03/14 | 442 | 445 | 433 | 436 | 618,000 |
| 2006/03/13 | 435 | 442 | 433 | 438 | 1,344,000 |
| 2006/03/10 | 418 | 432 | 416 | 427 | 1,318,000 |
| 2006/03/09 | 410 | 421 | 408 | 420 | 821,000 |
| 2006/03/08 | 404 | 417 | 402 | 411 | 870,000 |
| 2006/03/07 | 421 | 425 | 405 | 409 | 1,098,000 |
| 2006/03/06 | 405 | 422 | 404 | 421 | 598,000 |
| 2006/03/03 | 407 | 417 | 404 | 408 | 567,000 |
| 2006/03/02 | 415 | 424 | 410 | 410 | 623,000 |
| 2006/03/01 | 404 | 424 | 403 | 416 | 978,000 |
| 2006/02/28 | 420 | 420 | 406 | 411 | 2,086,000 |
| 2006/02/27 | 444 | 447 | 418 | 421 | 1,644,000 |
| 2006/02/24 | 433 | 441 | 424 | 439 | 1,140,000 |
| 2006/02/23 | 409 | 433 | 409 | 430 | 1,741,000 |
| 2006/02/22 | 412 | 419 | 403 | 404 | 1,328,000 |
| 2006/02/21 | 376 | 413 | 376 | 413 | 1,736,000 |
| 2006/02/20 | 396 | 398 | 375 | 376 | 1,787,000 |
| 2006/02/17 | 430 | 435 | 408 | 413 | 1,582,000 |
| 2006/02/16 | 436 | 441 | 428 | 431 | 728,000 |
| 2006/02/15 | 455 | 456 | 435 | 438 | 1,177,000 |
| 2006/02/14 | 435 | 458 | 418 | 445 | 1,961,000 |
| 2006/02/13 | 465 | 465 | 437 | 440 | 1,686,000 |
| 2006/02/10 | 494 | 495 | 455 | 467 | 1,984,000 |
| 2006/02/09 | 503 | 504 | 489 | 491 | 1,104,000 |
| 2006/02/08 | 507 | 509 | 490 | 493 | 2,089,000 |
| 2006/02/07 | 513 | 523 | 509 | 513 | 3,403,000 |
| 2006/02/06 | 493 | 515 | 492 | 512 | 7,240,000 |
| 2006/02/03 | 472 | 488 | 471 | 485 | 1,080,000 |
| 2006/02/02 | 477 | 480 | 472 | 473 | 468,000 |
| 2006/02/01 | 481 | 484 | 465 | 472 | 1,155,000 |
| 2006/01/31 | 480 | 486 | 480 | 481 | 725,000 |
| 2006/01/30 | 480 | 488 | 477 | 483 | 1,159,000 |
| 2006/01/27 | 470 | 479 | 469 | 474 | 833,000 |
| 2006/01/26 | 459 | 461 | 452 | 460 | 659,000 |
| 2006/01/25 | 455 | 461 | 452 | 453 | 744,000 |
| 2006/01/24 | 435 | 454 | 435 | 451 | 1,059,000 |
| 2006/01/23 | 429 | 447 | 428 | 430 | 1,959,000 |
| 2006/01/20 | 477 | 488 | 457 | 464 | 1,238,000 |
| 2006/01/19 | 436 | 475 | 436 | 467 | 1,333,000 |
| 2006/01/18 | 480 | 482 | 412 | 442 | 3,156,000 |
| 2006/01/17 | 492 | 516 | 480 | 483 | 2,879,000 |
| 2006/01/16 | 514 | 525 | 510 | 512 | 3,855,000 |
| 2006/01/13 | 511 | 518 | 502 | 506 | 3,655,000 |
| 2006/01/12 | 490 | 521 | 487 | 516 | 5,194,000 |
| 2006/01/11 | 484 | 492 | 481 | 490 | 1,298,000 |
| 2006/01/10 | 495 | 497 | 489 | 492 | 1,563,000 |
| 2006/01/06 | 500 | 502 | 496 | 498 | 952,000 |
| 2006/01/05 | 493 | 503 | 490 | 503 | 2,049,000 |
| 2006/01/04 | 514 | 514 | 500 | 503 | 947,000 |