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 |
---|---|---|---|---|---|
2007/12/28 | 228 | 236 | 228 | 234 | 258,000 |
2007/12/27 | 231 | 234 | 230 | 231 | 246,000 |
2007/12/26 | 228 | 232 | 226 | 230 | 308,000 |
2007/12/25 | 226 | 228 | 224 | 226 | 319,000 |
2007/12/21 | 223 | 227 | 217 | 225 | 745,000 |
2007/12/20 | 230 | 231 | 223 | 223 | 523,000 |
2007/12/19 | 240 | 242 | 225 | 228 | 2,711,000 |
2007/12/18 | 212 | 217 | 211 | 216 | 144,000 |
2007/12/17 | 221 | 222 | 213 | 214 | 264,000 |
2007/12/14 | 225 | 226 | 221 | 221 | 211,000 |
2007/12/13 | 229 | 230 | 225 | 225 | 124,000 |
2007/12/12 | 230 | 230 | 228 | 230 | 100,000 |
2007/12/11 | 232 | 233 | 230 | 231 | 118,000 |
2007/12/10 | 231 | 232 | 230 | 232 | 93,000 |
2007/12/07 | 228 | 231 | 228 | 229 | 156,000 |
2007/12/06 | 228 | 229 | 225 | 228 | 166,000 |
2007/12/05 | 230 | 230 | 220 | 227 | 261,000 |
2007/12/04 | 231 | 234 | 230 | 230 | 87,000 |
2007/12/03 | 233 | 236 | 232 | 234 | 113,000 |
2007/11/30 | 231 | 234 | 231 | 232 | 152,000 |
2007/11/29 | 232 | 233 | 228 | 231 | 156,000 |
2007/11/28 | 225 | 229 | 223 | 227 | 130,000 |
2007/11/27 | 219 | 223 | 215 | 223 | 155,000 |
2007/11/26 | 220 | 223 | 220 | 223 | 124,000 |
2007/11/22 | 218 | 220 | 211 | 215 | 449,000 |
2007/11/21 | 222 | 227 | 218 | 219 | 285,000 |
2007/11/20 | 221 | 226 | 218 | 225 | 317,000 |
2007/11/19 | 233 | 235 | 230 | 231 | 171,000 |
2007/11/16 | 236 | 239 | 234 | 235 | 165,000 |
2007/11/15 | 243 | 245 | 240 | 242 | 242,000 |
2007/11/14 | 244 | 244 | 240 | 243 | 189,000 |
2007/11/13 | 238 | 242 | 236 | 239 | 124,000 |
2007/11/12 | 239 | 241 | 236 | 241 | 312,000 |
2007/11/09 | 250 | 253 | 248 | 248 | 128,000 |
2007/11/08 | 253 | 254 | 247 | 248 | 303,000 |
2007/11/07 | 259 | 259 | 255 | 255 | 102,000 |
2007/11/06 | 256 | 261 | 255 | 258 | 104,000 |
2007/11/05 | 264 | 265 | 261 | 261 | 93,000 |
2007/11/02 | 263 | 267 | 263 | 266 | 77,000 |
2007/11/01 | 273 | 273 | 268 | 269 | 113,000 |
2007/10/31 | 265 | 271 | 262 | 269 | 347,000 |
2007/10/30 | 259 | 277 | 258 | 267 | 544,000 |
2007/10/29 | 259 | 261 | 257 | 261 | 135,000 |
2007/10/26 | 257 | 257 | 254 | 256 | 71,000 |
2007/10/25 | 257 | 258 | 252 | 254 | 181,000 |
2007/10/24 | 263 | 265 | 257 | 258 | 147,000 |
2007/10/23 | 259 | 266 | 257 | 264 | 132,000 |
2007/10/22 | 254 | 258 | 252 | 257 | 182,000 |
2007/10/19 | 265 | 265 | 262 | 263 | 90,000 |
2007/10/18 | 263 | 267 | 263 | 267 | 106,000 |
2007/10/17 | 268 | 269 | 264 | 264 | 168,000 |
2007/10/16 | 274 | 274 | 269 | 269 | 100,000 |
2007/10/15 | 276 | 278 | 274 | 274 | 96,000 |
2007/10/12 | 279 | 284 | 274 | 274 | 265,000 |
2007/10/11 | 272 | 278 | 272 | 278 | 141,000 |
2007/10/10 | 275 | 275 | 272 | 272 | 77,000 |
2007/10/09 | 274 | 278 | 273 | 274 | 123,000 |
2007/10/05 | 275 | 276 | 272 | 272 | 124,000 |
2007/10/04 | 278 | 280 | 273 | 274 | 149,000 |
2007/10/03 | 272 | 276 | 272 | 276 | 182,000 |
2007/10/02 | 270 | 273 | 269 | 271 | 122,000 |
2007/10/01 | 267 | 268 | 264 | 267 | 166,000 |
2007/09/28 | 278 | 283 | 268 | 270 | 255,000 |
2007/09/27 | 273 | 279 | 273 | 278 | 299,000 |
2007/09/26 | 262 | 270 | 262 | 270 | 336,000 |
2007/09/25 | 260 | 263 | 256 | 263 | 311,000 |
2007/09/21 | 265 | 266 | 263 | 265 | 735,000 |
2007/09/20 | 266 | 266 | 262 | 265 | 206,000 |
2007/09/19 | 261 | 263 | 258 | 262 | 180,000 |
2007/09/18 | 258 | 258 | 253 | 254 | 155,000 |
2007/09/14 | 250 | 258 | 250 | 257 | 280,000 |
2007/09/13 | 258 | 258 | 254 | 254 | 171,000 |
2007/09/12 | 265 | 267 | 258 | 260 | 440,000 |
2007/09/11 | 266 | 266 | 262 | 266 | 273,000 |
2007/09/10 | 267 | 269 | 266 | 268 | 214,000 |
2007/09/07 | 270 | 274 | 270 | 272 | 151,000 |
2007/09/06 | 270 | 272 | 268 | 271 | 198,000 |
2007/09/05 | 277 | 277 | 271 | 272 | 152,000 |
2007/09/04 | 279 | 279 | 276 | 276 | 101,000 |
2007/09/03 | 280 | 280 | 277 | 278 | 80,000 |
2007/08/31 | 270 | 277 | 270 | 277 | 163,000 |
2007/08/30 | 274 | 274 | 271 | 272 | 78,000 |
2007/08/29 | 270 | 270 | 265 | 270 | 147,000 |
2007/08/28 | 276 | 277 | 275 | 275 | 56,000 |
2007/08/27 | 279 | 280 | 276 | 277 | 122,000 |
2007/08/24 | 280 | 280 | 274 | 276 | 203,000 |
2007/08/23 | 274 | 279 | 273 | 279 | 187,000 |
2007/08/22 | 265 | 273 | 265 | 271 | 337,000 |
2007/08/21 | 260 | 267 | 260 | 265 | 451,000 |
2007/08/20 | 259 | 265 | 257 | 260 | 682,000 |
2007/08/17 | 273 | 274 | 249 | 249 | 1,119,000 |
2007/08/16 | 272 | 276 | 270 | 275 | 689,000 |
2007/08/15 | 278 | 280 | 275 | 276 | 559,000 |
2007/08/14 | 283 | 284 | 281 | 282 | 386,000 |
2007/08/13 | 286 | 293 | 284 | 285 | 427,000 |
2007/08/10 | 290 | 300 | 289 | 291 | 522,000 |
2007/08/09 | 288 | 303 | 287 | 300 | 818,000 |
2007/08/08 | 287 | 289 | 281 | 285 | 458,000 |
2007/08/07 | 291 | 292 | 289 | 289 | 146,000 |
2007/08/06 | 287 | 292 | 285 | 291 | 197,000 |
2007/08/03 | 289 | 293 | 287 | 290 | 386,000 |
2007/08/02 | 286 | 292 | 282 | 287 | 305,000 |
2007/08/01 | 289 | 289 | 283 | 284 | 284,000 |
2007/07/31 | 288 | 292 | 286 | 291 | 340,000 |
2007/07/30 | 282 | 290 | 281 | 288 | 302,000 |
2007/07/27 | 277 | 285 | 277 | 283 | 450,000 |
2007/07/26 | 295 | 295 | 287 | 287 | 303,000 |
2007/07/25 | 292 | 298 | 291 | 295 | 267,000 |
2007/07/24 | 294 | 296 | 290 | 296 | 284,000 |
2007/07/23 | 298 | 299 | 292 | 294 | 251,000 |
2007/07/20 | 300 | 302 | 299 | 301 | 170,000 |
2007/07/19 | 302 | 303 | 300 | 301 | 206,000 |
2007/07/18 | 303 | 305 | 297 | 302 | 414,000 |
2007/07/17 | 307 | 309 | 304 | 304 | 251,000 |
2007/07/13 | 308 | 312 | 306 | 307 | 293,000 |
2007/07/12 | 313 | 314 | 306 | 308 | 383,000 |
2007/07/11 | 310 | 316 | 308 | 310 | 555,000 |
2007/07/10 | 317 | 318 | 312 | 313 | 211,000 |
2007/07/09 | 320 | 320 | 316 | 317 | 235,000 |
2007/07/06 | 316 | 320 | 313 | 318 | 330,000 |
2007/07/05 | 324 | 324 | 315 | 317 | 684,000 |
2007/07/04 | 322 | 332 | 321 | 325 | 1,751,000 |
2007/07/03 | 314 | 324 | 314 | 323 | 902,000 |
2007/07/02 | 316 | 316 | 311 | 314 | 263,000 |
2007/06/29 | 317 | 319 | 315 | 317 | 433,000 |
2007/06/28 | 320 | 323 | 316 | 320 | 852,000 |
2007/06/27 | 314 | 326 | 310 | 318 | 2,401,000 |
2007/06/26 | 305 | 314 | 305 | 313 | 1,472,000 |
2007/06/25 | 304 | 310 | 300 | 301 | 746,000 |
2007/06/22 | 305 | 306 | 303 | 305 | 288,000 |
2007/06/21 | 303 | 308 | 302 | 305 | 320,000 |
2007/06/20 | 308 | 309 | 305 | 305 | 201,000 |
2007/06/19 | 315 | 316 | 305 | 308 | 324,000 |
2007/06/18 | 305 | 314 | 305 | 313 | 420,000 |
2007/06/15 | 300 | 302 | 298 | 302 | 205,000 |
2007/06/14 | 305 | 305 | 293 | 298 | 482,000 |
2007/06/13 | 297 | 301 | 297 | 298 | 396,000 |
2007/06/12 | 308 | 310 | 297 | 302 | 664,000 |
2007/06/11 | 326 | 326 | 308 | 310 | 686,000 |
2007/06/08 | 327 | 332 | 318 | 322 | 787,000 |
2007/06/07 | 317 | 330 | 314 | 327 | 1,097,000 |
2007/06/06 | 327 | 344 | 321 | 327 | 5,717,000 |
2007/06/05 | 300 | 336 | 298 | 326 | 6,894,000 |
2007/06/04 | 286 | 295 | 285 | 291 | 954,000 |
2007/06/01 | 281 | 287 | 280 | 284 | 697,000 |
2007/05/31 | 282 | 283 | 279 | 280 | 275,000 |
2007/05/30 | 284 | 286 | 280 | 282 | 271,000 |
2007/05/29 | 282 | 287 | 281 | 284 | 213,000 |
2007/05/28 | 283 | 283 | 280 | 282 | 152,000 |
2007/05/25 | 278 | 281 | 277 | 279 | 202,000 |
2007/05/24 | 288 | 288 | 281 | 282 | 272,000 |
2007/05/23 | 285 | 288 | 284 | 287 | 258,000 |
2007/05/22 | 280 | 284 | 277 | 282 | 335,000 |
2007/05/21 | 272 | 276 | 272 | 275 | 280,000 |
2007/05/18 | 279 | 281 | 270 | 272 | 621,000 |
2007/05/17 | 283 | 287 | 279 | 280 | 414,000 |
2007/05/16 | 286 | 287 | 279 | 284 | 453,000 |
2007/05/15 | 290 | 291 | 285 | 286 | 496,000 |
2007/05/14 | 298 | 299 | 292 | 292 | 597,000 |
2007/05/11 | 300 | 300 | 297 | 297 | 302,000 |
2007/05/10 | 305 | 306 | 300 | 301 | 508,000 |
2007/05/09 | 306 | 307 | 302 | 305 | 427,000 |
2007/05/08 | 306 | 307 | 302 | 305 | 307,000 |
2007/05/07 | 302 | 308 | 301 | 307 | 577,000 |
2007/05/02 | 304 | 305 | 301 | 301 | 293,000 |
2007/05/01 | 311 | 311 | 304 | 306 | 403,000 |
2007/04/27 | 305 | 312 | 304 | 310 | 767,000 |
2007/04/26 | 305 | 309 | 300 | 305 | 1,328,000 |
2007/04/25 | 298 | 304 | 293 | 304 | 1,209,000 |
2007/04/24 | 286 | 296 | 286 | 296 | 1,101,000 |
2007/04/23 | 290 | 293 | 287 | 289 | 543,000 |
2007/04/20 | 298 | 299 | 288 | 289 | 746,000 |
2007/04/19 | 296 | 301 | 294 | 296 | 1,695,000 |
2007/04/18 | 295 | 305 | 294 | 295 | 1,607,000 |
2007/04/17 | 297 | 299 | 293 | 296 | 690,000 |
2007/04/16 | 296 | 300 | 295 | 296 | 406,000 |
2007/04/13 | 302 | 303 | 295 | 296 | 486,000 |
2007/04/12 | 303 | 305 | 300 | 302 | 336,000 |
2007/04/11 | 308 | 309 | 304 | 304 | 410,000 |
2007/04/10 | 309 | 311 | 306 | 306 | 439,000 |
2007/04/09 | 307 | 309 | 306 | 307 | 395,000 |
2007/04/06 | 309 | 309 | 304 | 305 | 376,000 |
2007/04/05 | 312 | 312 | 306 | 307 | 492,000 |
2007/04/04 | 309 | 313 | 309 | 313 | 470,000 |
2007/04/03 | 309 | 311 | 303 | 304 | 787,000 |
2007/04/02 | 317 | 318 | 304 | 306 | 614,000 |
2007/03/30 | 316 | 320 | 316 | 319 | 395,000 |
2007/03/29 | 312 | 317 | 311 | 315 | 630,000 |
2007/03/28 | 321 | 327 | 320 | 321 | 550,000 |
2007/03/27 | 324 | 330 | 322 | 324 | 736,000 |
2007/03/26 | 330 | 332 | 326 | 328 | 1,022,000 |
2007/03/23 | 336 | 339 | 325 | 328 | 1,504,000 |
2007/03/22 | 343 | 344 | 334 | 335 | 1,048,000 |
2007/03/20 | 338 | 342 | 335 | 337 | 726,000 |
2007/03/19 | 331 | 336 | 330 | 334 | 1,310,000 |
2007/03/16 | 345 | 345 | 335 | 336 | 799,000 |
2007/03/15 | 347 | 352 | 345 | 346 | 670,000 |
2007/03/14 | 346 | 349 | 341 | 343 | 927,000 |
2007/03/13 | 364 | 368 | 356 | 357 | 849,000 |
2007/03/12 | 365 | 366 | 358 | 361 | 1,143,000 |
2007/03/09 | 349 | 357 | 348 | 355 | 1,148,000 |
2007/03/08 | 335 | 345 | 335 | 343 | 744,000 |
2007/03/07 | 344 | 344 | 335 | 336 | 933,000 |
2007/03/06 | 325 | 337 | 324 | 334 | 1,733,000 |
2007/03/05 | 343 | 350 | 326 | 327 | 1,381,000 |
2007/03/02 | 350 | 356 | 345 | 353 | 676,000 |
2007/03/01 | 358 | 365 | 344 | 353 | 1,213,000 |
2007/02/28 | 338 | 356 | 338 | 354 | 1,766,000 |
2007/02/27 | 383 | 383 | 369 | 373 | 894,000 |
2007/02/26 | 384 | 390 | 378 | 384 | 1,392,000 |
2007/02/23 | 373 | 383 | 368 | 383 | 1,356,000 |
2007/02/22 | 365 | 375 | 363 | 374 | 1,227,000 |
2007/02/21 | 369 | 370 | 360 | 365 | 1,119,000 |
2007/02/20 | 355 | 372 | 355 | 367 | 4,087,000 |
2007/02/19 | 340 | 354 | 340 | 353 | 1,717,000 |
2007/02/16 | 342 | 342 | 338 | 342 | 343,000 |
2007/02/15 | 345 | 348 | 341 | 341 | 1,650,000 |
2007/02/14 | 337 | 343 | 335 | 338 | 1,070,000 |
2007/02/13 | 327 | 336 | 327 | 332 | 577,000 |
2007/02/09 | 323 | 330 | 322 | 328 | 606,000 |
2007/02/08 | 335 | 335 | 323 | 326 | 719,000 |
2007/02/07 | 341 | 346 | 334 | 335 | 2,911,000 |
2007/02/06 | 330 | 339 | 322 | 339 | 2,030,000 |
2007/02/05 | 326 | 342 | 322 | 332 | 6,183,000 |
2007/02/02 | 308 | 322 | 305 | 320 | 4,225,000 |
2007/02/01 | 302 | 307 | 302 | 305 | 245,000 |
2007/01/31 | 308 | 308 | 303 | 304 | 362,000 |
2007/01/30 | 310 | 311 | 302 | 306 | 417,000 |
2007/01/29 | 307 | 311 | 304 | 308 | 396,000 |
2007/01/26 | 303 | 309 | 302 | 307 | 400,000 |
2007/01/25 | 316 | 316 | 307 | 307 | 251,000 |
2007/01/24 | 315 | 321 | 311 | 311 | 726,000 |
2007/01/23 | 317 | 317 | 309 | 312 | 458,000 |
2007/01/22 | 311 | 317 | 310 | 316 | 918,000 |
2007/01/19 | 303 | 312 | 300 | 310 | 879,000 |
2007/01/18 | 298 | 302 | 298 | 301 | 592,000 |
2007/01/17 | 295 | 299 | 292 | 298 | 505,000 |
2007/01/16 | 290 | 296 | 290 | 296 | 816,000 |
2007/01/15 | 288 | 293 | 288 | 289 | 524,000 |
2007/01/12 | 285 | 286 | 284 | 285 | 170,000 |
2007/01/11 | 285 | 287 | 282 | 284 | 226,000 |
2007/01/10 | 288 | 288 | 285 | 285 | 228,000 |
2007/01/09 | 287 | 290 | 286 | 287 | 150,000 |
2007/01/05 | 288 | 289 | 285 | 286 | 231,000 |
2007/01/04 | 288 | 288 | 286 | 287 | 80,000 |