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 |
|---|---|---|---|---|---|
| 2008/12/30 | 194 | 199 | 194 | 199 | 41,000 |
| 2008/12/29 | 191 | 196 | 191 | 195 | 57,000 |
| 2008/12/26 | 198 | 198 | 191 | 193 | 50,000 |
| 2008/12/25 | 197 | 197 | 195 | 195 | 18,000 |
| 2008/12/24 | 198 | 198 | 192 | 194 | 58,000 |
| 2008/12/22 | 200 | 200 | 197 | 198 | 53,000 |
| 2008/12/19 | 198 | 203 | 195 | 196 | 241,000 |
| 2008/12/18 | 199 | 202 | 196 | 196 | 101,000 |
| 2008/12/17 | 198 | 202 | 196 | 199 | 142,000 |
| 2008/12/16 | 191 | 197 | 191 | 197 | 110,000 |
| 2008/12/15 | 192 | 195 | 192 | 193 | 92,000 |
| 2008/12/12 | 192 | 193 | 189 | 191 | 166,000 |
| 2008/12/11 | 190 | 192 | 189 | 192 | 90,000 |
| 2008/12/10 | 194 | 194 | 191 | 193 | 59,000 |
| 2008/12/09 | 192 | 194 | 190 | 193 | 80,000 |
| 2008/12/08 | 185 | 194 | 184 | 192 | 120,000 |
| 2008/12/05 | 183 | 186 | 183 | 186 | 119,000 |
| 2008/12/04 | 183 | 184 | 182 | 183 | 54,000 |
| 2008/12/03 | 181 | 184 | 181 | 184 | 108,000 |
| 2008/12/02 | 180 | 182 | 178 | 181 | 107,000 |
| 2008/12/01 | 182 | 184 | 181 | 181 | 40,000 |
| 2008/11/28 | 181 | 183 | 181 | 182 | 71,000 |
| 2008/11/27 | 181 | 182 | 178 | 181 | 66,000 |
| 2008/11/26 | 184 | 184 | 180 | 180 | 86,000 |
| 2008/11/25 | 188 | 188 | 180 | 183 | 113,000 |
| 2008/11/21 | 177 | 185 | 175 | 185 | 91,000 |
| 2008/11/20 | 182 | 182 | 177 | 179 | 84,000 |
| 2008/11/19 | 185 | 186 | 183 | 183 | 76,000 |
| 2008/11/18 | 186 | 188 | 184 | 185 | 100,000 |
| 2008/11/17 | 186 | 189 | 183 | 186 | 64,000 |
| 2008/11/14 | 189 | 190 | 186 | 187 | 73,000 |
| 2008/11/13 | 188 | 189 | 187 | 187 | 93,000 |
| 2008/11/12 | 190 | 191 | 188 | 191 | 47,000 |
| 2008/11/11 | 192 | 193 | 188 | 191 | 77,000 |
| 2008/11/10 | 189 | 193 | 189 | 192 | 50,000 |
| 2008/11/07 | 185 | 192 | 185 | 189 | 105,000 |
| 2008/11/06 | 193 | 196 | 190 | 192 | 104,000 |
| 2008/11/05 | 195 | 197 | 192 | 197 | 122,000 |
| 2008/11/04 | 188 | 191 | 187 | 190 | 70,000 |
| 2008/10/31 | 188 | 191 | 186 | 189 | 115,000 |
| 2008/10/30 | 183 | 188 | 182 | 187 | 166,000 |
| 2008/10/29 | 182 | 187 | 181 | 186 | 141,000 |
| 2008/10/28 | 168 | 179 | 165 | 179 | 185,000 |
| 2008/10/27 | 180 | 183 | 173 | 178 | 89,000 |
| 2008/10/24 | 196 | 196 | 181 | 182 | 110,000 |
| 2008/10/23 | 190 | 194 | 185 | 194 | 132,000 |
| 2008/10/22 | 200 | 200 | 196 | 196 | 80,000 |
| 2008/10/21 | 198 | 202 | 196 | 201 | 166,000 |
| 2008/10/20 | 192 | 195 | 187 | 195 | 90,000 |
| 2008/10/17 | 190 | 190 | 185 | 187 | 91,000 |
| 2008/10/16 | 185 | 191 | 182 | 183 | 122,000 |
| 2008/10/15 | 182 | 195 | 182 | 195 | 165,000 |
| 2008/10/14 | 187 | 190 | 182 | 190 | 119,000 |
| 2008/10/10 | 174 | 174 | 166 | 167 | 236,000 |
| 2008/10/09 | 170 | 181 | 169 | 178 | 221,000 |
| 2008/10/08 | 177 | 182 | 175 | 177 | 329,000 |
| 2008/10/07 | 185 | 194 | 176 | 192 | 429,000 |
| 2008/10/06 | 199 | 199 | 190 | 195 | 372,000 |
| 2008/10/03 | 202 | 202 | 201 | 202 | 155,000 |
| 2008/10/02 | 203 | 203 | 201 | 202 | 150,000 |
| 2008/10/01 | 201 | 204 | 200 | 201 | 93,000 |
| 2008/09/30 | 202 | 202 | 197 | 200 | 298,000 |
| 2008/09/29 | 205 | 207 | 205 | 205 | 158,000 |
| 2008/09/26 | 205 | 206 | 202 | 206 | 307,000 |
| 2008/09/25 | 203 | 206 | 203 | 206 | 285,000 |
| 2008/09/24 | 208 | 208 | 205 | 207 | 450,000 |
| 2008/09/22 | 209 | 213 | 205 | 208 | 296,000 |
| 2008/09/19 | 205 | 207 | 205 | 207 | 179,000 |
| 2008/09/18 | 202 | 207 | 202 | 207 | 203,000 |
| 2008/09/17 | 203 | 206 | 202 | 204 | 137,000 |
| 2008/09/16 | 199 | 203 | 199 | 203 | 245,000 |
| 2008/09/12 | 202 | 204 | 202 | 203 | 263,000 |
| 2008/09/11 | 198 | 202 | 197 | 200 | 183,000 |
| 2008/09/10 | 197 | 199 | 196 | 198 | 98,000 |
| 2008/09/09 | 199 | 199 | 197 | 197 | 73,000 |
| 2008/09/08 | 197 | 199 | 197 | 198 | 88,000 |
| 2008/09/05 | 196 | 198 | 195 | 197 | 245,000 |
| 2008/09/04 | 197 | 198 | 197 | 197 | 100,000 |
| 2008/09/03 | 198 | 199 | 197 | 197 | 88,000 |
| 2008/09/02 | 198 | 199 | 197 | 197 | 91,000 |
| 2008/09/01 | 200 | 200 | 197 | 197 | 87,000 |
| 2008/08/29 | 198 | 201 | 198 | 201 | 160,000 |
| 2008/08/28 | 199 | 199 | 197 | 199 | 81,000 |
| 2008/08/27 | 200 | 201 | 198 | 199 | 55,000 |
| 2008/08/26 | 199 | 200 | 198 | 200 | 79,000 |
| 2008/08/25 | 199 | 200 | 198 | 200 | 98,000 |
| 2008/08/22 | 197 | 198 | 197 | 198 | 51,000 |
| 2008/08/21 | 197 | 198 | 197 | 197 | 59,000 |
| 2008/08/20 | 197 | 198 | 197 | 198 | 53,000 |
| 2008/08/19 | 197 | 197 | 196 | 196 | 85,000 |
| 2008/08/18 | 196 | 199 | 196 | 197 | 114,000 |
| 2008/08/15 | 197 | 199 | 196 | 196 | 53,000 |
| 2008/08/14 | 197 | 200 | 195 | 199 | 173,000 |
| 2008/08/13 | 200 | 201 | 197 | 197 | 136,000 |
| 2008/08/12 | 200 | 200 | 198 | 198 | 84,000 |
| 2008/08/11 | 198 | 200 | 198 | 200 | 54,000 |
| 2008/08/08 | 198 | 200 | 197 | 199 | 91,000 |
| 2008/08/07 | 201 | 201 | 198 | 199 | 93,000 |
| 2008/08/06 | 199 | 202 | 198 | 201 | 139,000 |
| 2008/08/05 | 198 | 199 | 197 | 197 | 103,000 |
| 2008/08/04 | 200 | 201 | 198 | 198 | 110,000 |
| 2008/08/01 | 203 | 206 | 199 | 201 | 208,000 |
| 2008/07/31 | 204 | 210 | 203 | 206 | 476,000 |
| 2008/07/30 | 202 | 203 | 201 | 203 | 89,000 |
| 2008/07/29 | 199 | 200 | 199 | 200 | 48,000 |
| 2008/07/28 | 202 | 203 | 201 | 201 | 40,000 |
| 2008/07/25 | 202 | 203 | 201 | 201 | 101,000 |
| 2008/07/24 | 199 | 202 | 199 | 202 | 127,000 |
| 2008/07/23 | 199 | 201 | 198 | 199 | 135,000 |
| 2008/07/22 | 200 | 200 | 196 | 199 | 124,000 |
| 2008/07/18 | 199 | 203 | 198 | 198 | 249,000 |
| 2008/07/17 | 198 | 199 | 196 | 199 | 55,000 |
| 2008/07/16 | 198 | 200 | 196 | 197 | 160,000 |
| 2008/07/15 | 197 | 200 | 197 | 198 | 114,000 |
| 2008/07/14 | 197 | 199 | 197 | 198 | 48,000 |
| 2008/07/11 | 197 | 200 | 196 | 198 | 118,000 |
| 2008/07/10 | 196 | 198 | 196 | 196 | 54,000 |
| 2008/07/09 | 198 | 199 | 197 | 197 | 72,000 |
| 2008/07/08 | 198 | 198 | 196 | 196 | 71,000 |
| 2008/07/07 | 196 | 198 | 196 | 198 | 100,000 |
| 2008/07/04 | 196 | 197 | 196 | 197 | 126,000 |
| 2008/07/03 | 198 | 199 | 196 | 197 | 136,000 |
| 2008/07/02 | 200 | 200 | 198 | 199 | 84,000 |
| 2008/07/01 | 200 | 201 | 198 | 200 | 81,000 |
| 2008/06/30 | 200 | 202 | 198 | 201 | 110,000 |
| 2008/06/27 | 198 | 200 | 197 | 200 | 172,000 |
| 2008/06/26 | 202 | 202 | 200 | 200 | 103,000 |
| 2008/06/25 | 199 | 201 | 199 | 201 | 216,000 |
| 2008/06/24 | 200 | 201 | 199 | 199 | 138,000 |
| 2008/06/23 | 202 | 202 | 200 | 200 | 174,000 |
| 2008/06/20 | 203 | 204 | 202 | 202 | 84,000 |
| 2008/06/19 | 204 | 204 | 202 | 202 | 195,000 |
| 2008/06/18 | 207 | 208 | 204 | 204 | 328,000 |
| 2008/06/17 | 205 | 210 | 203 | 209 | 284,000 |
| 2008/06/16 | 204 | 206 | 202 | 204 | 142,000 |
| 2008/06/13 | 204 | 205 | 202 | 202 | 194,000 |
| 2008/06/12 | 201 | 207 | 201 | 204 | 370,000 |
| 2008/06/11 | 203 | 203 | 202 | 202 | 90,000 |
| 2008/06/10 | 205 | 205 | 201 | 202 | 181,000 |
| 2008/06/09 | 201 | 204 | 200 | 202 | 338,000 |
| 2008/06/06 | 213 | 213 | 204 | 204 | 433,000 |
| 2008/06/05 | 205 | 219 | 205 | 211 | 1,078,000 |
| 2008/06/04 | 203 | 205 | 202 | 204 | 140,000 |
| 2008/06/03 | 204 | 205 | 202 | 202 | 139,000 |
| 2008/06/02 | 207 | 208 | 203 | 206 | 306,000 |
| 2008/05/30 | 200 | 204 | 199 | 202 | 374,000 |
| 2008/05/29 | 199 | 200 | 198 | 200 | 70,000 |
| 2008/05/28 | 200 | 201 | 197 | 197 | 125,000 |
| 2008/05/27 | 198 | 201 | 198 | 201 | 123,000 |
| 2008/05/26 | 198 | 200 | 196 | 198 | 206,000 |
| 2008/05/23 | 201 | 201 | 198 | 198 | 190,000 |
| 2008/05/22 | 196 | 201 | 195 | 200 | 189,000 |
| 2008/05/21 | 198 | 200 | 195 | 199 | 285,000 |
| 2008/05/20 | 199 | 205 | 199 | 201 | 244,000 |
| 2008/05/19 | 197 | 200 | 196 | 200 | 150,000 |
| 2008/05/16 | 199 | 200 | 197 | 198 | 141,000 |
| 2008/05/15 | 200 | 202 | 200 | 200 | 124,000 |
| 2008/05/14 | 199 | 200 | 193 | 199 | 319,000 |
| 2008/05/13 | 203 | 203 | 199 | 200 | 321,000 |
| 2008/05/12 | 202 | 205 | 199 | 203 | 178,000 |
| 2008/05/09 | 202 | 207 | 202 | 202 | 257,000 |
| 2008/05/08 | 200 | 205 | 200 | 202 | 183,000 |
| 2008/05/07 | 200 | 204 | 200 | 201 | 217,000 |
| 2008/05/02 | 195 | 196 | 194 | 196 | 61,000 |
| 2008/05/01 | 195 | 196 | 193 | 194 | 144,000 |
| 2008/04/30 | 194 | 197 | 193 | 195 | 152,000 |
| 2008/04/28 | 193 | 199 | 193 | 196 | 218,000 |
| 2008/04/25 | 193 | 193 | 191 | 193 | 159,000 |
| 2008/04/24 | 192 | 193 | 190 | 191 | 48,000 |
| 2008/04/23 | 191 | 194 | 191 | 192 | 59,000 |
| 2008/04/22 | 192 | 193 | 191 | 193 | 70,000 |
| 2008/04/21 | 193 | 195 | 191 | 193 | 88,000 |
| 2008/04/18 | 193 | 193 | 191 | 191 | 65,000 |
| 2008/04/17 | 194 | 194 | 191 | 193 | 87,000 |
| 2008/04/16 | 190 | 193 | 190 | 192 | 98,000 |
| 2008/04/15 | 188 | 190 | 188 | 190 | 74,000 |
| 2008/04/14 | 187 | 188 | 186 | 188 | 95,000 |
| 2008/04/11 | 188 | 192 | 187 | 192 | 110,000 |
| 2008/04/10 | 189 | 190 | 188 | 189 | 68,000 |
| 2008/04/09 | 192 | 195 | 191 | 191 | 98,000 |
| 2008/04/08 | 193 | 193 | 191 | 192 | 75,000 |
| 2008/04/07 | 191 | 195 | 190 | 195 | 82,000 |
| 2008/04/04 | 196 | 196 | 192 | 193 | 70,000 |
| 2008/04/03 | 194 | 195 | 191 | 195 | 94,000 |
| 2008/04/02 | 193 | 195 | 192 | 193 | 182,000 |
| 2008/04/01 | 187 | 191 | 187 | 190 | 95,000 |
| 2008/03/31 | 191 | 191 | 187 | 187 | 83,000 |
| 2008/03/28 | 189 | 194 | 189 | 193 | 102,000 |
| 2008/03/27 | 192 | 192 | 189 | 191 | 136,000 |
| 2008/03/26 | 192 | 195 | 191 | 194 | 289,000 |
| 2008/03/25 | 205 | 205 | 201 | 203 | 434,000 |
| 2008/03/24 | 197 | 202 | 196 | 201 | 178,000 |
| 2008/03/21 | 190 | 197 | 190 | 197 | 220,000 |
| 2008/03/19 | 187 | 190 | 186 | 189 | 144,000 |
| 2008/03/18 | 183 | 184 | 180 | 184 | 155,000 |
| 2008/03/17 | 180 | 181 | 176 | 180 | 256,000 |
| 2008/03/14 | 187 | 189 | 183 | 183 | 313,000 |
| 2008/03/13 | 191 | 192 | 189 | 189 | 134,000 |
| 2008/03/12 | 198 | 198 | 193 | 193 | 126,000 |
| 2008/03/11 | 191 | 193 | 189 | 193 | 166,000 |
| 2008/03/10 | 197 | 198 | 194 | 195 | 222,000 |
| 2008/03/07 | 200 | 201 | 197 | 199 | 134,000 |
| 2008/03/06 | 199 | 203 | 199 | 202 | 147,000 |
| 2008/03/05 | 200 | 200 | 198 | 198 | 133,000 |
| 2008/03/04 | 198 | 201 | 197 | 200 | 255,000 |
| 2008/03/03 | 203 | 204 | 197 | 197 | 349,000 |
| 2008/02/29 | 206 | 206 | 200 | 203 | 276,000 |
| 2008/02/28 | 206 | 209 | 206 | 209 | 100,000 |
| 2008/02/27 | 207 | 210 | 206 | 209 | 225,000 |
| 2008/02/26 | 215 | 215 | 205 | 206 | 329,000 |
| 2008/02/25 | 210 | 213 | 209 | 213 | 330,000 |
| 2008/02/22 | 209 | 210 | 207 | 209 | 256,000 |
| 2008/02/21 | 211 | 215 | 210 | 211 | 516,000 |
| 2008/02/20 | 218 | 220 | 208 | 209 | 1,312,000 |
| 2008/02/19 | 207 | 221 | 205 | 219 | 2,583,000 |
| 2008/02/18 | 204 | 208 | 201 | 202 | 441,000 |
| 2008/02/15 | 201 | 201 | 197 | 200 | 244,000 |
| 2008/02/14 | 196 | 201 | 195 | 201 | 240,000 |
| 2008/02/13 | 193 | 194 | 192 | 193 | 156,000 |
| 2008/02/12 | 193 | 194 | 192 | 192 | 92,000 |
| 2008/02/08 | 196 | 199 | 192 | 192 | 288,000 |
| 2008/02/07 | 194 | 196 | 191 | 196 | 306,000 |
| 2008/02/06 | 194 | 196 | 190 | 190 | 305,000 |
| 2008/02/05 | 191 | 197 | 190 | 197 | 220,000 |
| 2008/02/04 | 188 | 192 | 188 | 192 | 133,000 |
| 2008/02/01 | 187 | 191 | 187 | 187 | 154,000 |
| 2008/01/31 | 183 | 187 | 182 | 187 | 222,000 |
| 2008/01/30 | 188 | 190 | 184 | 185 | 218,000 |
| 2008/01/29 | 185 | 188 | 185 | 187 | 143,000 |
| 2008/01/28 | 184 | 184 | 180 | 180 | 245,000 |
| 2008/01/25 | 181 | 186 | 181 | 186 | 304,000 |
| 2008/01/24 | 179 | 182 | 177 | 179 | 293,000 |
| 2008/01/23 | 173 | 177 | 172 | 174 | 230,000 |
| 2008/01/22 | 176 | 179 | 166 | 168 | 431,000 |
| 2008/01/21 | 187 | 190 | 181 | 181 | 272,000 |
| 2008/01/18 | 188 | 191 | 185 | 186 | 862,000 |
| 2008/01/17 | 188 | 195 | 188 | 190 | 416,000 |
| 2008/01/16 | 190 | 195 | 181 | 187 | 440,000 |
| 2008/01/15 | 213 | 215 | 203 | 204 | 316,000 |
| 2008/01/11 | 218 | 220 | 213 | 213 | 254,000 |
| 2008/01/10 | 223 | 223 | 220 | 221 | 89,000 |
| 2008/01/09 | 218 | 223 | 217 | 223 | 167,000 |
| 2008/01/08 | 223 | 223 | 220 | 220 | 163,000 |
| 2008/01/07 | 223 | 226 | 221 | 224 | 259,000 |
| 2008/01/04 | 230 | 230 | 226 | 229 | 162,000 |