9633 東京テアトル(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 845 | 860 | 841 | 860 | 58,000 | 8,600 |
| 1989-12-28 | 857 | 864 | 855 | 855 | 52,000 | 8,550 |
| 1989-12-27 | 851 | 865 | 851 | 864 | 52,000 | 8,640 |
| 1989-12-26 | 850 | 870 | 850 | 870 | 64,000 | 8,700 |
| 1989-12-25 | 834 | 850 | 834 | 850 | 28,000 | 8,500 |
| 1989-12-22 | 860 | 865 | 860 | 864 | 200,000 | 8,640 |
| 1989-12-20 | 852 | 860 | 840 | 850 | 58,000 | 8,500 |
| 1989-12-19 | 850 | 860 | 850 | 860 | 38,000 | 8,600 |
| 1989-12-18 | 870 | 870 | 856 | 870 | 58,000 | 8,700 |
| 1989-12-15 | 856 | 877 | 855 | 870 | 22,000 | 8,700 |
| 1989-12-14 | 856 | 862 | 852 | 855 | 30,000 | 8,550 |
| 1989-12-13 | 862 | 862 | 855 | 862 | 22,000 | 8,620 |
| 1989-12-12 | 852 | 869 | 852 | 862 | 28,000 | 8,620 |
| 1989-12-11 | 875 | 880 | 850 | 850 | 44,000 | 8,500 |
| 1989-12-08 | 875 | 876 | 862 | 862 | 82,000 | 8,620 |
| 1989-12-07 | 879 | 880 | 865 | 870 | 100,000 | 8,700 |
| 1989-12-06 | 849 | 900 | 849 | 880 | 232,000 | 8,800 |
| 1989-12-05 | 825 | 848 | 825 | 830 | 56,000 | 8,300 |
| 1989-12-04 | 825 | 829 | 823 | 823 | 146,000 | 8,230 |
| 1989-12-01 | 835 | 835 | 825 | 825 | 24,000 | 8,250 |
| 1989-11-30 | 821 | 840 | 821 | 835 | 50,000 | 8,350 |
| 1989-11-29 | 840 | 850 | 840 | 840 | 56,000 | 8,400 |
| 1989-11-28 | 862 | 865 | 850 | 850 | 78,000 | 8,500 |
| 1989-11-27 | 841 | 865 | 840 | 865 | 82,000 | 8,650 |
| 1989-11-24 | 823 | 840 | 823 | 834 | 98,000 | 8,340 |
| 1989-11-22 | 821 | 829 | 817 | 823 | 108,000 | 8,230 |
| 1989-11-21 | 821 | 825 | 817 | 817 | 52,000 | 8,170 |
| 1989-11-20 | 830 | 830 | 818 | 821 | 44,000 | 8,210 |
| 1989-11-17 | 817 | 830 | 817 | 828 | 66,000 | 8,280 |
| 1989-11-16 | 813 | 820 | 813 | 820 | 18,000 | 8,200 |
| 1989-11-15 | 811 | 812 | 810 | 812 | 18,000 | 8,120 |
| 1989-11-14 | 810 | 830 | 810 | 830 | 46,000 | 8,300 |
| 1989-11-13 | 815 | 820 | 810 | 810 | 76,000 | 8,100 |
| 1989-11-10 | 818 | 821 | 810 | 815 | 40,000 | 8,150 |
| 1989-11-09 | 825 | 830 | 820 | 820 | 28,000 | 8,200 |
| 1989-11-08 | 833 | 833 | 820 | 830 | 48,000 | 8,300 |
| 1989-11-07 | 830 | 835 | 830 | 835 | 114,000 | 8,350 |
| 1989-11-06 | 815 | 826 | 811 | 825 | 34,000 | 8,250 |
| 1989-11-02 | 830 | 845 | 830 | 830 | 76,000 | 8,300 |
| 1989-11-01 | 820 | 830 | 820 | 830 | 46,000 | 8,300 |
| 1989-10-31 | 830 | 830 | 820 | 820 | 28,000 | 8,200 |
| 1989-10-30 | 823 | 830 | 823 | 830 | 18,000 | 8,300 |
| 1989-10-27 | 833 | 840 | 833 | 833 | 52,000 | 8,330 |
| 1989-10-26 | 832 | 849 | 832 | 833 | 44,000 | 8,330 |
| 1989-10-25 | 841 | 845 | 820 | 830 | 58,000 | 8,300 |
| 1989-10-24 | 846 | 855 | 831 | 831 | 56,000 | 8,310 |
| 1989-10-23 | 855 | 860 | 842 | 845 | 80,000 | 8,450 |
| 1989-10-20 | 841 | 850 | 841 | 850 | 128,000 | 8,500 |
| 1989-10-19 | 825 | 840 | 820 | 840 | 46,000 | 8,400 |
| 1989-10-18 | 813 | 820 | 813 | 815 | 34,000 | 8,150 |
| 1989-10-17 | 803 | 813 | 801 | 813 | 48,000 | 8,130 |
| 1989-10-16 | 803 | 825 | 800 | 800 | 50,000 | 8,000 |
| 1989-10-13 | 821 | 835 | 810 | 835 | 104,000 | 8,350 |
| 1989-10-12 | 846 | 849 | 831 | 831 | 66,000 | 8,310 |
| 1989-10-11 | 870 | 870 | 840 | 848 | 148,000 | 8,480 |
| 1989-10-09 | 900 | 900 | 870 | 870 | 138,000 | 8,700 |
| 1989-10-06 | 880 | 910 | 880 | 900 | 438,000 | 9,000 |
| 1989-10-05 | 910 | 910 | 870 | 880 | 568,000 | 8,800 |
| 1989-10-04 | 846 | 934 | 845 | 920 | 1,366,000 | 9,200 |
| 1989-10-03 | 835 | 845 | 835 | 836 | 254,000 | 8,360 |
| 1989-10-02 | 828 | 830 | 822 | 830 | 282,000 | 8,300 |
| 1989-09-29 | 820 | 825 | 810 | 818 | 274,000 | 8,180 |
| 1989-09-28 | 765 | 800 | 765 | 800 | 134,000 | 8,000 |
| 1989-09-27 | 752 | 765 | 751 | 765 | 38,000 | 7,650 |
| 1989-09-26 | 745 | 753 | 745 | 752 | 56,000 | 7,520 |
| 1989-09-25 | 736 | 749 | 736 | 745 | 74,000 | 7,450 |
| 1989-09-22 | 745 | 747 | 736 | 736 | 96,000 | 7,360 |
| 1989-09-21 | 740 | 745 | 740 | 745 | 40,000 | 7,450 |
| 1989-09-20 | 741 | 745 | 739 | 741 | 76,000 | 7,410 |
| 1989-09-19 | 739 | 750 | 739 | 741 | 40,000 | 7,410 |
| 1989-09-18 | 741 | 741 | 735 | 739 | 32,000 | 7,390 |
| 1989-09-14 | 741 | 750 | 741 | 741 | 16,000 | 7,410 |
| 1989-09-13 | 750 | 750 | 740 | 740 | 58,000 | 7,400 |
| 1989-09-12 | 753 | 753 | 749 | 749 | 22,000 | 7,490 |
| 1989-09-11 | 759 | 759 | 731 | 733 | 46,000 | 7,330 |
| 1989-09-08 | 755 | 765 | 755 | 759 | 44,000 | 7,590 |
| 1989-09-07 | 765 | 768 | 755 | 755 | 38,000 | 7,550 |
| 1989-09-06 | 770 | 774 | 765 | 765 | 42,000 | 7,650 |
| 1989-09-05 | 759 | 770 | 759 | 770 | 28,000 | 7,700 |
| 1989-09-04 | 740 | 760 | 740 | 758 | 18,000 | 7,580 |
| 1989-09-01 | 735 | 735 | 734 | 735 | 32,000 | 7,350 |
| 1989-08-31 | 741 | 741 | 740 | 740 | 38,000 | 7,400 |
| 1989-08-30 | 745 | 750 | 740 | 740 | 22,000 | 7,400 |
| 1989-08-29 | 741 | 750 | 740 | 750 | 26,000 | 7,500 |
| 1989-08-28 | 740 | 748 | 740 | 740 | 14,000 | 7,400 |
| 1989-08-25 | 749 | 750 | 736 | 750 | 28,000 | 7,500 |
| 1989-08-24 | 745 | 750 | 739 | 750 | 36,000 | 7,500 |
| 1989-08-23 | 749 | 749 | 740 | 740 | 46,000 | 7,400 |
| 1989-08-22 | 750 | 750 | 740 | 750 | 16,000 | 7,500 |
| 1989-08-21 | 757 | 757 | 745 | 750 | 22,000 | 7,500 |
| 1989-08-18 | 759 | 760 | 757 | 757 | 20,000 | 7,570 |
| 1989-08-17 | 761 | 761 | 760 | 760 | 10,000 | 7,600 |
| 1989-08-16 | 750 | 760 | 750 | 760 | 18,000 | 7,600 |
| 1989-08-15 | 750 | 760 | 749 | 760 | 26,000 | 7,600 |
| 1989-08-14 | 759 | 759 | 745 | 750 | 24,000 | 7,500 |
| 1989-08-11 | 765 | 765 | 750 | 759 | 22,000 | 7,590 |
| 1989-08-10 | 765 | 765 | 760 | 760 | 24,000 | 7,600 |
| 1989-08-09 | 766 | 770 | 765 | 765 | 16,000 | 7,650 |
| 1989-08-08 | 770 | 771 | 765 | 765 | 68,000 | 7,650 |
| 1989-08-07 | 770 | 780 | 770 | 770 | 36,000 | 7,700 |
| 1989-08-04 | 770 | 775 | 770 | 770 | 96,000 | 7,700 |
| 1989-08-03 | 771 | 775 | 770 | 770 | 66,000 | 7,700 |
| 1989-08-02 | 741 | 771 | 740 | 770 | 72,000 | 7,700 |
| 1989-08-01 | 736 | 740 | 735 | 735 | 42,000 | 7,350 |
| 1989-07-31 | 749 | 749 | 732 | 732 | 32,000 | 7,320 |
| 1989-07-28 | 755 | 755 | 742 | 742 | 14,000 | 7,420 |
| 1989-07-27 | 730 | 755 | 730 | 755 | 46,000 | 7,550 |
| 1989-07-26 | 738 | 740 | 738 | 740 | 38,000 | 7,400 |
| 1989-07-25 | 730 | 735 | 725 | 730 | 46,000 | 7,300 |
| 1989-07-21 | 732 | 735 | 730 | 730 | 36,000 | 7,300 |
| 1989-07-20 | 734 | 735 | 730 | 730 | 56,000 | 7,300 |
| 1989-07-19 | 732 | 732 | 732 | 732 | 10,000 | 7,320 |
| 1989-07-18 | 731 | 731 | 731 | 731 | 18,000 | 7,310 |
| 1989-07-17 | 732 | 735 | 731 | 731 | 26,000 | 7,310 |
| 1989-07-14 | 734 | 734 | 730 | 731 | 36,000 | 7,310 |
| 1989-07-13 | 734 | 735 | 732 | 734 | 58,000 | 7,340 |
| 1989-07-12 | 741 | 745 | 730 | 730 | 14,000 | 7,300 |
| 1989-07-11 | 741 | 741 | 741 | 741 | 4,000 | 7,410 |
| 1989-07-10 | 753 | 755 | 750 | 755 | 38,000 | 7,550 |
| 1989-07-06 | 753 | 753 | 753 | 753 | 10,000 | 7,530 |
| 1989-07-05 | 750 | 751 | 750 | 751 | 16,000 | 7,510 |
| 1989-07-04 | 749 | 750 | 749 | 750 | 18,000 | 7,500 |
| 1989-06-30 | 759 | 759 | 730 | 750 | 40,000 | 7,500 |
| 1989-06-28 | 750 | 760 | 750 | 760 | 28,000 | 7,600 |
| 1989-06-27 | 737 | 760 | 732 | 760 | 54,000 | 7,600 |
| 1989-06-26 | 730 | 737 | 730 | 737 | 52,000 | 7,370 |
| 1989-06-23 | 750 | 750 | 736 | 736 | 48,000 | 7,360 |
| 1989-06-22 | 737 | 750 | 737 | 737 | 34,000 | 7,370 |
| 1989-06-21 | 740 | 740 | 735 | 736 | 52,000 | 7,360 |
| 1989-06-20 | 755 | 759 | 740 | 740 | 42,000 | 7,400 |
| 1989-06-19 | 755 | 755 | 755 | 755 | 18,000 | 7,550 |
| 1989-06-16 | 760 | 761 | 755 | 755 | 14,000 | 7,550 |
| 1989-06-15 | 763 | 770 | 750 | 750 | 36,000 | 7,500 |
| 1989-06-14 | 770 | 770 | 763 | 765 | 20,000 | 7,650 |
| 1989-06-13 | 760 | 765 | 760 | 763 | 16,000 | 7,630 |
| 1989-06-12 | 766 | 766 | 760 | 760 | 16,000 | 7,600 |
| 1989-06-09 | 767 | 780 | 766 | 780 | 14,000 | 7,800 |
| 1989-06-08 | 765 | 770 | 765 | 765 | 22,000 | 7,650 |
| 1989-06-07 | 780 | 780 | 760 | 760 | 84,000 | 7,600 |
| 1989-06-06 | 780 | 780 | 751 | 760 | 34,000 | 7,600 |
| 1989-06-05 | 767 | 770 | 750 | 770 | 58,000 | 7,700 |
| 1989-06-02 | 765 | 776 | 765 | 766 | 20,000 | 7,660 |
| 1989-06-01 | 771 | 775 | 765 | 765 | 54,000 | 7,650 |
| 1989-05-31 | 775 | 775 | 770 | 770 | 16,000 | 7,700 |
| 1989-05-30 | 766 | 766 | 760 | 760 | 6,000 | 7,600 |
| 1989-05-29 | 780 | 780 | 769 | 769 | 10,000 | 7,690 |
| 1989-05-26 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1989-05-25 | 785 | 785 | 760 | 760 | 20,000 | 7,600 |
| 1989-05-24 | 759 | 765 | 750 | 765 | 24,000 | 7,650 |
| 1989-05-23 | 761 | 777 | 760 | 777 | 16,000 | 7,770 |
| 1989-05-22 | 789 | 789 | 760 | 770 | 34,000 | 7,700 |
| 1989-05-19 | 789 | 800 | 789 | 790 | 50,000 | 7,900 |
| 1989-05-18 | 788 | 790 | 787 | 787 | 58,000 | 7,870 |
| 1989-05-17 | 802 | 802 | 785 | 785 | 94,000 | 7,850 |
| 1989-05-16 | 800 | 800 | 790 | 800 | 92,000 | 8,000 |
| 1989-05-15 | 795 | 805 | 790 | 800 | 96,000 | 8,000 |
| 1989-05-12 | 785 | 790 | 783 | 785 | 84,000 | 7,850 |
| 1989-05-11 | 800 | 801 | 766 | 783 | 218,000 | 7,830 |
| 1989-05-10 | 782 | 799 | 767 | 799 | 168,000 | 7,990 |
| 1989-05-09 | 779 | 780 | 765 | 765 | 144,000 | 7,650 |
| 1989-05-08 | 780 | 782 | 750 | 759 | 94,000 | 7,590 |
| 1989-05-02 | 776 | 783 | 776 | 780 | 54,000 | 7,800 |
| 1989-05-01 | 741 | 774 | 740 | 774 | 94,000 | 7,740 |
| 1989-04-28 | 739 | 760 | 735 | 735 | 52,000 | 7,350 |
| 1989-04-27 | 738 | 738 | 735 | 735 | 24,000 | 7,350 |
| 1989-04-26 | 738 | 738 | 725 | 735 | 58,000 | 7,350 |
| 1989-04-25 | 740 | 741 | 738 | 738 | 28,000 | 7,380 |
| 1989-04-24 | 775 | 775 | 740 | 740 | 18,000 | 7,400 |
| 1989-04-21 | 778 | 778 | 770 | 775 | 28,000 | 7,750 |
| 1989-04-20 | 780 | 780 | 770 | 780 | 28,000 | 7,800 |
| 1989-04-19 | 780 | 784 | 769 | 780 | 136,000 | 7,800 |
| 1989-04-18 | 760 | 790 | 760 | 782 | 126,000 | 7,820 |
| 1989-04-17 | 726 | 740 | 725 | 740 | 30,000 | 7,400 |
| 1989-04-14 | 730 | 730 | 722 | 722 | 20,000 | 7,220 |
| 1989-04-13 | 735 | 735 | 720 | 735 | 24,000 | 7,350 |
| 1989-04-12 | 721 | 741 | 720 | 737 | 68,000 | 7,370 |
| 1989-04-11 | 725 | 735 | 720 | 720 | 40,000 | 7,200 |
| 1989-04-10 | 735 | 741 | 730 | 734 | 24,000 | 7,340 |
| 1989-04-07 | 750 | 750 | 740 | 741 | 14,000 | 7,410 |
| 1989-04-06 | 741 | 750 | 740 | 750 | 24,000 | 7,500 |
| 1989-04-05 | 751 | 751 | 751 | 751 | 10,000 | 7,510 |
| 1989-04-04 | 765 | 765 | 760 | 760 | 8,000 | 7,600 |
| 1989-04-03 | 765 | 765 | 765 | 765 | 24,000 | 7,650 |
| 1989-03-31 | 730 | 730 | 725 | 725 | 18,000 | 7,250 |
| 1989-03-30 | 746 | 746 | 746 | 746 | 2,000 | 7,460 |
| 1989-03-29 | 725 | 730 | 725 | 726 | 24,000 | 7,260 |
| 1989-03-28 | 728 | 728 | 725 | 725 | 20,000 | 7,250 |
| 1989-03-27 | 721 | 735 | 715 | 717 | 146,000 | 7,170 |
| 1989-03-24 | 729 | 729 | 715 | 720 | 24,000 | 7,200 |
| 1989-03-23 | 714 | 732 | 711 | 711 | 50,000 | 7,110 |
| 1989-03-22 | 714 | 715 | 710 | 710 | 40,000 | 7,100 |
| 1989-03-20 | 716 | 725 | 711 | 715 | 30,000 | 7,150 |
| 1989-03-17 | 717 | 730 | 715 | 725 | 98,000 | 7,250 |
| 1989-03-16 | 736 | 736 | 715 | 725 | 62,000 | 7,250 |
| 1989-03-15 | 736 | 745 | 735 | 736 | 48,000 | 7,360 |
| 1989-03-14 | 737 | 738 | 734 | 734 | 30,000 | 7,340 |
| 1989-03-13 | 732 | 755 | 732 | 733 | 28,000 | 7,330 |
| 1989-03-10 | 757 | 757 | 731 | 731 | 58,000 | 7,310 |
| 1989-03-09 | 756 | 757 | 755 | 756 | 10,000 | 7,560 |
| 1989-03-08 | 780 | 780 | 754 | 754 | 28,000 | 7,540 |
| 1989-03-07 | 780 | 780 | 779 | 779 | 60,000 | 7,790 |
| 1989-03-06 | 789 | 789 | 789 | 789 | 26,000 | 7,890 |
| 1989-03-03 | 788 | 790 | 788 | 788 | 48,000 | 7,880 |
| 1989-03-02 | 770 | 787 | 770 | 787 | 28,000 | 7,870 |
| 1989-03-01 | 790 | 790 | 790 | 790 | 8,000 | 7,900 |
| 1989-02-28 | 747 | 785 | 747 | 765 | 28,000 | 7,650 |
| 1989-02-27 | 760 | 760 | 745 | 745 | 52,000 | 7,450 |
| 1989-02-23 | 765 | 770 | 760 | 760 | 54,000 | 7,600 |
| 1989-02-22 | 774 | 780 | 764 | 765 | 52,000 | 7,650 |
| 1989-02-21 | 771 | 780 | 771 | 772 | 36,000 | 7,720 |
| 1989-02-20 | 769 | 788 | 769 | 770 | 18,000 | 7,700 |
| 1989-02-17 | 790 | 791 | 766 | 766 | 56,000 | 7,660 |
| 1989-02-16 | 788 | 798 | 786 | 790 | 36,000 | 7,900 |
| 1989-02-15 | 790 | 800 | 785 | 785 | 78,000 | 7,850 |
| 1989-02-14 | 776 | 790 | 774 | 790 | 38,000 | 7,900 |
| 1989-02-13 | 794 | 794 | 771 | 772 | 50,000 | 7,720 |
| 1989-02-10 | 790 | 799 | 788 | 794 | 26,000 | 7,940 |
| 1989-02-09 | 800 | 800 | 790 | 790 | 36,000 | 7,900 |
| 1989-02-08 | 811 | 811 | 790 | 800 | 40,000 | 8,000 |
| 1989-02-07 | 818 | 820 | 814 | 814 | 112,000 | 8,140 |
| 1989-02-06 | 833 | 833 | 816 | 818 | 54,000 | 8,180 |
| 1989-02-03 | 835 | 838 | 820 | 826 | 52,000 | 8,260 |
| 1989-02-02 | 828 | 835 | 820 | 835 | 102,000 | 8,350 |
| 1989-02-01 | 850 | 850 | 825 | 825 | 172,000 | 8,250 |
| 1989-01-31 | 840 | 847 | 830 | 847 | 106,000 | 8,470 |
| 1989-01-30 | 829 | 848 | 829 | 840 | 120,000 | 8,400 |
| 1989-01-28 | 822 | 830 | 815 | 815 | 74,000 | 8,150 |
| 1989-01-27 | 800 | 820 | 790 | 820 | 208,000 | 8,200 |
| 1989-01-26 | 800 | 800 | 790 | 790 | 108,000 | 7,900 |
| 1989-01-25 | 819 | 819 | 790 | 790 | 190,000 | 7,900 |
| 1989-01-24 | 789 | 805 | 781 | 805 | 212,000 | 8,050 |
| 1989-01-23 | 780 | 780 | 765 | 780 | 78,000 | 7,800 |
| 1989-01-20 | 779 | 780 | 762 | 770 | 82,000 | 7,700 |
| 1989-01-19 | 775 | 780 | 766 | 770 | 32,000 | 7,700 |
| 1989-01-18 | 784 | 784 | 766 | 766 | 42,000 | 7,660 |
| 1989-01-17 | 785 | 790 | 775 | 775 | 48,000 | 7,750 |
| 1989-01-13 | 761 | 780 | 761 | 780 | 70,000 | 7,800 |
| 1989-01-12 | 758 | 760 | 750 | 760 | 80,000 | 7,600 |
| 1989-01-11 | 755 | 755 | 749 | 755 | 74,000 | 7,550 |
| 1989-01-10 | 753 | 753 | 752 | 752 | 36,000 | 7,520 |
| 1989-01-09 | 752 | 752 | 750 | 750 | 42,000 | 7,500 |
| 1989-01-06 | 755 | 755 | 750 | 752 | 32,000 | 7,520 |
| 1989-01-05 | 760 | 760 | 753 | 754 | 24,000 | 7,540 |
| 1989-01-04 | 752 | 752 | 752 | 752 | 18,000 | 7,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
