9633 東京テアトル(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 157 | 160 | 157 | 158 | 569,000 | 1,580 |
| 2013-12-27 | 154 | 157 | 154 | 156 | 361,000 | 1,560 |
| 2013-12-26 | 148 | 155 | 147 | 155 | 983,000 | 1,550 |
| 2013-12-25 | 147 | 148 | 145 | 147 | 1,081,000 | 1,470 |
| 2013-12-24 | 150 | 150 | 146 | 146 | 869,000 | 1,460 |
| 2013-12-20 | 152 | 153 | 150 | 151 | 428,000 | 1,510 |
| 2013-12-19 | 154 | 154 | 152 | 153 | 465,000 | 1,530 |
| 2013-12-18 | 153 | 155 | 152 | 154 | 689,000 | 1,540 |
| 2013-12-17 | 155 | 155 | 152 | 154 | 363,000 | 1,540 |
| 2013-12-16 | 158 | 158 | 154 | 154 | 372,000 | 1,540 |
| 2013-12-13 | 158 | 159 | 157 | 158 | 457,000 | 1,580 |
| 2013-12-12 | 159 | 160 | 155 | 159 | 611,000 | 1,590 |
| 2013-12-11 | 159 | 160 | 158 | 159 | 254,000 | 1,590 |
| 2013-12-10 | 161 | 161 | 159 | 159 | 352,000 | 1,590 |
| 2013-12-09 | 160 | 162 | 160 | 162 | 403,000 | 1,620 |
| 2013-12-06 | 160 | 160 | 157 | 159 | 668,000 | 1,590 |
| 2013-12-05 | 163 | 164 | 161 | 162 | 292,000 | 1,620 |
| 2013-12-04 | 164 | 165 | 163 | 163 | 587,000 | 1,630 |
| 2013-12-03 | 166 | 167 | 165 | 165 | 332,000 | 1,650 |
| 2013-12-02 | 165 | 167 | 164 | 166 | 636,000 | 1,660 |
| 2013-11-29 | 166 | 166 | 163 | 165 | 378,000 | 1,650 |
| 2013-11-28 | 166 | 166 | 163 | 165 | 241,000 | 1,650 |
| 2013-11-27 | 166 | 166 | 165 | 166 | 112,000 | 1,660 |
| 2013-11-26 | 164 | 167 | 164 | 167 | 196,000 | 1,670 |
| 2013-11-25 | 164 | 166 | 163 | 166 | 263,000 | 1,660 |
| 2013-11-22 | 164 | 165 | 163 | 165 | 291,000 | 1,650 |
| 2013-11-21 | 162 | 165 | 162 | 164 | 154,000 | 1,640 |
| 2013-11-20 | 166 | 166 | 160 | 162 | 423,000 | 1,620 |
| 2013-11-19 | 166 | 170 | 165 | 165 | 743,000 | 1,650 |
| 2013-11-18 | 168 | 168 | 165 | 166 | 800,000 | 1,660 |
| 2013-11-15 | 164 | 168 | 164 | 166 | 1,238,000 | 1,660 |
| 2013-11-14 | 160 | 163 | 159 | 163 | 593,000 | 1,630 |
| 2013-11-13 | 160 | 162 | 159 | 159 | 444,000 | 1,590 |
| 2013-11-12 | 160 | 163 | 159 | 160 | 444,000 | 1,600 |
| 2013-11-11 | 160 | 163 | 157 | 158 | 481,000 | 1,580 |
| 2013-11-08 | 158 | 159 | 157 | 157 | 122,000 | 1,570 |
| 2013-11-07 | 158 | 161 | 158 | 160 | 559,000 | 1,600 |
| 2013-11-06 | 157 | 159 | 156 | 159 | 184,000 | 1,590 |
| 2013-11-05 | 157 | 159 | 156 | 158 | 185,000 | 1,580 |
| 2013-11-01 | 161 | 163 | 155 | 156 | 550,000 | 1,560 |
| 2013-10-31 | 165 | 167 | 163 | 164 | 161,000 | 1,640 |
| 2013-10-30 | 166 | 167 | 165 | 167 | 425,000 | 1,670 |
| 2013-10-29 | 166 | 166 | 164 | 165 | 210,000 | 1,650 |
| 2013-10-28 | 164 | 166 | 164 | 166 | 121,000 | 1,660 |
| 2013-10-25 | 164 | 165 | 164 | 164 | 189,000 | 1,640 |
| 2013-10-24 | 161 | 165 | 160 | 165 | 388,000 | 1,650 |
| 2013-10-23 | 165 | 166 | 161 | 162 | 588,000 | 1,620 |
| 2013-10-22 | 165 | 167 | 165 | 166 | 359,000 | 1,660 |
| 2013-10-21 | 164 | 166 | 164 | 166 | 222,000 | 1,660 |
| 2013-10-18 | 165 | 166 | 164 | 164 | 352,000 | 1,640 |
| 2013-10-17 | 165 | 167 | 164 | 167 | 419,000 | 1,670 |
| 2013-10-16 | 165 | 166 | 163 | 164 | 287,000 | 1,640 |
| 2013-10-15 | 163 | 166 | 163 | 164 | 615,000 | 1,640 |
| 2013-10-11 | 163 | 165 | 162 | 164 | 586,000 | 1,640 |
| 2013-10-10 | 160 | 161 | 158 | 161 | 468,000 | 1,610 |
| 2013-10-09 | 150 | 158 | 150 | 158 | 841,000 | 1,580 |
| 2013-10-08 | 150 | 153 | 150 | 152 | 447,000 | 1,520 |
| 2013-10-07 | 153 | 154 | 151 | 151 | 337,000 | 1,510 |
| 2013-10-04 | 155 | 155 | 151 | 152 | 886,000 | 1,520 |
| 2013-10-03 | 158 | 159 | 155 | 157 | 565,000 | 1,570 |
| 2013-10-02 | 166 | 167 | 158 | 159 | 805,000 | 1,590 |
| 2013-10-01 | 168 | 169 | 165 | 166 | 467,000 | 1,660 |
| 2013-09-30 | 168 | 170 | 166 | 170 | 278,000 | 1,700 |
| 2013-09-27 | 170 | 172 | 168 | 168 | 339,000 | 1,680 |
| 2013-09-26 | 166 | 172 | 166 | 172 | 875,000 | 1,720 |
| 2013-09-25 | 174 | 174 | 169 | 170 | 2,410,000 | 1,700 |
| 2013-09-24 | 176 | 177 | 175 | 175 | 833,000 | 1,750 |
| 2013-09-20 | 181 | 181 | 176 | 178 | 1,037,000 | 1,780 |
| 2013-09-19 | 180 | 184 | 178 | 179 | 2,334,000 | 1,790 |
| 2013-09-18 | 176 | 182 | 175 | 179 | 1,547,000 | 1,790 |
| 2013-09-17 | 178 | 179 | 175 | 176 | 545,000 | 1,760 |
| 2013-09-13 | 175 | 179 | 175 | 178 | 1,182,000 | 1,780 |
| 2013-09-12 | 176 | 180 | 175 | 178 | 1,323,000 | 1,780 |
| 2013-09-11 | 179 | 179 | 174 | 175 | 553,000 | 1,750 |
| 2013-09-10 | 176 | 179 | 173 | 178 | 1,705,000 | 1,780 |
| 2013-09-09 | 182 | 185 | 172 | 175 | 6,004,000 | 1,750 |
| 2013-09-06 | 162 | 163 | 160 | 162 | 280,000 | 1,620 |
| 2013-09-05 | 165 | 165 | 160 | 162 | 393,000 | 1,620 |
| 2013-09-04 | 161 | 167 | 161 | 165 | 694,000 | 1,650 |
| 2013-09-03 | 160 | 161 | 158 | 160 | 504,000 | 1,600 |
| 2013-09-02 | 155 | 159 | 154 | 159 | 360,000 | 1,590 |
| 2013-08-30 | 158 | 158 | 151 | 153 | 517,000 | 1,530 |
| 2013-08-29 | 156 | 157 | 155 | 157 | 139,000 | 1,570 |
| 2013-08-28 | 158 | 158 | 154 | 156 | 390,000 | 1,560 |
| 2013-08-27 | 163 | 164 | 160 | 161 | 440,000 | 1,610 |
| 2013-08-26 | 163 | 165 | 162 | 164 | 298,000 | 1,640 |
| 2013-08-23 | 164 | 165 | 160 | 161 | 305,000 | 1,610 |
| 2013-08-22 | 161 | 164 | 160 | 163 | 366,000 | 1,630 |
| 2013-08-21 | 165 | 167 | 162 | 163 | 585,000 | 1,630 |
| 2013-08-20 | 165 | 169 | 164 | 165 | 1,067,000 | 1,650 |
| 2013-08-19 | 158 | 165 | 158 | 165 | 362,000 | 1,650 |
| 2013-08-16 | 158 | 160 | 158 | 158 | 174,000 | 1,580 |
| 2013-08-15 | 158 | 160 | 157 | 158 | 105,000 | 1,580 |
| 2013-08-14 | 156 | 160 | 155 | 160 | 271,000 | 1,600 |
| 2013-08-13 | 151 | 159 | 151 | 157 | 652,000 | 1,570 |
| 2013-08-12 | 151 | 153 | 150 | 150 | 237,000 | 1,500 |
| 2013-08-09 | 151 | 153 | 151 | 152 | 145,000 | 1,520 |
| 2013-08-08 | 152 | 154 | 151 | 151 | 260,000 | 1,510 |
| 2013-08-07 | 156 | 157 | 154 | 154 | 236,000 | 1,540 |
| 2013-08-06 | 157 | 158 | 155 | 158 | 175,000 | 1,580 |
| 2013-08-05 | 157 | 159 | 156 | 157 | 145,000 | 1,570 |
| 2013-08-02 | 156 | 161 | 155 | 159 | 335,000 | 1,590 |
| 2013-08-01 | 149 | 153 | 149 | 153 | 222,000 | 1,530 |
| 2013-07-31 | 150 | 154 | 149 | 149 | 262,000 | 1,490 |
| 2013-07-30 | 146 | 152 | 146 | 150 | 923,000 | 1,500 |
| 2013-07-29 | 157 | 157 | 146 | 146 | 630,000 | 1,460 |
| 2013-07-26 | 162 | 162 | 159 | 159 | 474,000 | 1,590 |
| 2013-07-25 | 167 | 168 | 164 | 164 | 182,000 | 1,640 |
| 2013-07-24 | 167 | 168 | 167 | 167 | 143,000 | 1,670 |
| 2013-07-23 | 167 | 169 | 166 | 168 | 209,000 | 1,680 |
| 2013-07-22 | 170 | 170 | 167 | 168 | 160,000 | 1,680 |
| 2013-07-19 | 169 | 171 | 166 | 168 | 853,000 | 1,680 |
| 2013-07-18 | 168 | 170 | 166 | 167 | 335,000 | 1,670 |
| 2013-07-17 | 170 | 171 | 164 | 169 | 965,000 | 1,690 |
| 2013-07-16 | 173 | 174 | 170 | 171 | 430,000 | 1,710 |
| 2013-07-12 | 174 | 176 | 171 | 175 | 1,186,000 | 1,750 |
| 2013-07-11 | 166 | 175 | 166 | 175 | 2,052,000 | 1,750 |
| 2013-07-10 | 167 | 170 | 165 | 167 | 988,000 | 1,670 |
| 2013-07-09 | 169 | 169 | 166 | 167 | 917,000 | 1,670 |
| 2013-07-08 | 171 | 172 | 167 | 167 | 735,000 | 1,670 |
| 2013-07-05 | 167 | 173 | 167 | 170 | 2,001,000 | 1,700 |
| 2013-07-04 | 163 | 171 | 163 | 169 | 4,210,000 | 1,690 |
| 2013-07-03 | 165 | 165 | 160 | 162 | 729,000 | 1,620 |
| 2013-07-02 | 164 | 167 | 160 | 165 | 2,565,000 | 1,650 |
| 2013-07-01 | 150 | 161 | 149 | 160 | 2,579,000 | 1,600 |
| 2013-06-28 | 144 | 154 | 142 | 151 | 2,437,000 | 1,510 |
| 2013-06-27 | 137 | 140 | 131 | 140 | 712,000 | 1,400 |
| 2013-06-26 | 142 | 144 | 134 | 135 | 777,000 | 1,350 |
| 2013-06-25 | 145 | 146 | 140 | 140 | 703,000 | 1,400 |
| 2013-06-24 | 140 | 148 | 140 | 146 | 935,000 | 1,460 |
| 2013-06-21 | 140 | 142 | 139 | 140 | 465,000 | 1,400 |
| 2013-06-20 | 143 | 146 | 141 | 142 | 802,000 | 1,420 |
| 2013-06-19 | 147 | 149 | 143 | 144 | 824,000 | 1,440 |
| 2013-06-18 | 142 | 147 | 142 | 144 | 667,000 | 1,440 |
| 2013-06-17 | 138 | 145 | 138 | 143 | 1,112,000 | 1,430 |
| 2013-06-14 | 140 | 142 | 137 | 140 | 1,106,000 | 1,400 |
| 2013-06-13 | 140 | 141 | 133 | 134 | 621,000 | 1,340 |
| 2013-06-12 | 136 | 145 | 136 | 142 | 394,000 | 1,420 |
| 2013-06-11 | 142 | 144 | 141 | 141 | 507,000 | 1,410 |
| 2013-06-10 | 139 | 147 | 139 | 146 | 836,000 | 1,460 |
| 2013-06-07 | 135 | 139 | 131 | 135 | 1,039,000 | 1,350 |
| 2013-06-06 | 146 | 149 | 138 | 138 | 1,057,000 | 1,380 |
| 2013-06-05 | 154 | 160 | 148 | 150 | 2,017,000 | 1,500 |
| 2013-06-04 | 154 | 159 | 149 | 153 | 2,251,000 | 1,530 |
| 2013-06-03 | 146 | 151 | 144 | 145 | 979,000 | 1,450 |
| 2013-05-31 | 154 | 158 | 149 | 150 | 1,722,000 | 1,500 |
| 2013-05-30 | 155 | 157 | 152 | 152 | 928,000 | 1,520 |
| 2013-05-29 | 157 | 162 | 155 | 160 | 1,529,000 | 1,600 |
| 2013-05-28 | 157 | 160 | 152 | 154 | 800,000 | 1,540 |
| 2013-05-27 | 152 | 160 | 150 | 157 | 1,603,000 | 1,570 |
| 2013-05-24 | 162 | 167 | 152 | 156 | 2,389,000 | 1,560 |
| 2013-05-23 | 172 | 172 | 159 | 159 | 1,604,000 | 1,590 |
| 2013-05-22 | 173 | 177 | 171 | 173 | 1,255,000 | 1,730 |
| 2013-05-21 | 176 | 176 | 171 | 173 | 972,000 | 1,730 |
| 2013-05-20 | 180 | 181 | 174 | 176 | 1,093,000 | 1,760 |
| 2013-05-17 | 169 | 178 | 167 | 176 | 1,855,000 | 1,760 |
| 2013-05-16 | 174 | 176 | 159 | 167 | 3,323,000 | 1,670 |
| 2013-05-15 | 191 | 191 | 173 | 175 | 1,950,000 | 1,750 |
| 2013-05-14 | 193 | 194 | 189 | 192 | 1,192,000 | 1,920 |
| 2013-05-13 | 195 | 197 | 193 | 195 | 747,000 | 1,950 |
| 2013-05-10 | 200 | 200 | 193 | 197 | 1,118,000 | 1,970 |
| 2013-05-09 | 201 | 202 | 196 | 197 | 1,211,000 | 1,970 |
| 2013-05-08 | 203 | 205 | 200 | 202 | 796,000 | 2,020 |
| 2013-05-07 | 202 | 205 | 201 | 202 | 747,000 | 2,020 |
| 2013-05-02 | 199 | 200 | 197 | 199 | 748,000 | 1,990 |
| 2013-05-01 | 201 | 204 | 200 | 201 | 656,000 | 2,010 |
| 2013-04-30 | 197 | 203 | 197 | 200 | 794,000 | 2,000 |
| 2013-04-26 | 205 | 205 | 200 | 201 | 875,000 | 2,010 |
| 2013-04-25 | 208 | 208 | 201 | 204 | 2,141,000 | 2,040 |
| 2013-04-24 | 218 | 219 | 208 | 209 | 2,444,000 | 2,090 |
| 2013-04-23 | 213 | 224 | 212 | 218 | 3,963,000 | 2,180 |
| 2013-04-22 | 217 | 218 | 212 | 215 | 5,565,000 | 2,150 |
| 2013-04-19 | 214 | 215 | 205 | 208 | 1,888,000 | 2,080 |
| 2013-04-18 | 198 | 217 | 195 | 208 | 6,952,000 | 2,080 |
| 2013-04-17 | 197 | 202 | 197 | 200 | 1,072,000 | 2,000 |
| 2013-04-16 | 192 | 198 | 191 | 194 | 1,218,000 | 1,940 |
| 2013-04-15 | 196 | 202 | 196 | 197 | 727,000 | 1,970 |
| 2013-04-12 | 199 | 201 | 196 | 198 | 1,024,000 | 1,980 |
| 2013-04-11 | 209 | 209 | 197 | 200 | 2,201,000 | 2,000 |
| 2013-04-10 | 203 | 209 | 202 | 206 | 1,329,000 | 2,060 |
| 2013-04-09 | 216 | 219 | 203 | 204 | 3,182,000 | 2,040 |
| 2013-04-08 | 203 | 217 | 201 | 213 | 8,232,000 | 2,130 |
| 2013-04-05 | 202 | 217 | 190 | 193 | 11,770,000 | 1,930 |
| 2013-04-04 | 178 | 192 | 172 | 189 | 2,943,000 | 1,890 |
| 2013-04-03 | 183 | 188 | 182 | 182 | 2,055,000 | 1,820 |
| 2013-04-02 | 176 | 190 | 172 | 183 | 4,601,000 | 1,830 |
| 2013-04-01 | 192 | 195 | 182 | 182 | 2,213,000 | 1,820 |
| 2013-03-29 | 205 | 205 | 194 | 195 | 1,592,000 | 1,950 |
| 2013-03-28 | 212 | 213 | 197 | 201 | 4,294,000 | 2,010 |
| 2013-03-27 | 191 | 212 | 190 | 209 | 10,295,000 | 2,090 |
| 2013-03-26 | 195 | 198 | 191 | 193 | 2,179,000 | 1,930 |
| 2013-03-25 | 201 | 203 | 191 | 201 | 3,277,000 | 2,010 |
| 2013-03-22 | 211 | 211 | 198 | 200 | 3,530,000 | 2,000 |
| 2013-03-21 | 220 | 222 | 203 | 213 | 6,301,000 | 2,130 |
| 2013-03-19 | 210 | 234 | 203 | 218 | 15,648,000 | 2,180 |
| 2013-03-18 | 189 | 212 | 189 | 203 | 8,793,000 | 2,030 |
| 2013-03-15 | 188 | 205 | 187 | 197 | 15,131,000 | 1,970 |
| 2013-03-14 | 173 | 188 | 173 | 188 | 8,061,000 | 1,880 |
| 2013-03-13 | 163 | 184 | 162 | 175 | 7,857,000 | 1,750 |
| 2013-03-12 | 172 | 173 | 162 | 164 | 6,070,000 | 1,640 |
| 2013-03-11 | 152 | 197 | 152 | 175 | 25,785,000 | 1,750 |
| 2013-03-08 | 150 | 153 | 149 | 151 | 2,137,000 | 1,510 |
| 2013-03-07 | 147 | 150 | 147 | 148 | 520,000 | 1,480 |
| 2013-03-06 | 151 | 151 | 145 | 147 | 1,514,000 | 1,470 |
| 2013-03-05 | 152 | 153 | 149 | 149 | 1,585,000 | 1,490 |
| 2013-03-04 | 151 | 161 | 148 | 153 | 10,362,000 | 1,530 |
| 2013-03-01 | 147 | 151 | 145 | 146 | 5,519,000 | 1,460 |
| 2013-02-28 | 136 | 154 | 136 | 148 | 22,095,000 | 1,480 |
| 2013-02-27 | 134 | 136 | 131 | 132 | 686,000 | 1,320 |
| 2013-02-26 | 131 | 137 | 130 | 133 | 869,000 | 1,330 |
| 2013-02-25 | 130 | 136 | 129 | 135 | 611,000 | 1,350 |
| 2013-02-22 | 129 | 130 | 127 | 128 | 247,000 | 1,280 |
| 2013-02-21 | 128 | 135 | 127 | 129 | 511,000 | 1,290 |
| 2013-02-20 | 130 | 130 | 128 | 129 | 245,000 | 1,290 |
| 2013-02-19 | 126 | 130 | 126 | 129 | 285,000 | 1,290 |
| 2013-02-18 | 119 | 127 | 119 | 125 | 489,000 | 1,250 |
| 2013-02-15 | 125 | 126 | 118 | 121 | 638,000 | 1,210 |
| 2013-02-14 | 127 | 127 | 123 | 125 | 529,000 | 1,250 |
| 2013-02-13 | 131 | 131 | 126 | 126 | 562,000 | 1,260 |
| 2013-02-12 | 134 | 135 | 131 | 131 | 525,000 | 1,310 |
| 2013-02-08 | 134 | 135 | 132 | 132 | 459,000 | 1,320 |
| 2013-02-07 | 133 | 135 | 133 | 134 | 349,000 | 1,340 |
| 2013-02-06 | 138 | 139 | 132 | 132 | 1,262,000 | 1,320 |
| 2013-02-05 | 140 | 144 | 135 | 136 | 1,281,000 | 1,360 |
| 2013-02-04 | 142 | 143 | 139 | 140 | 714,000 | 1,400 |
| 2013-02-01 | 142 | 143 | 139 | 141 | 511,000 | 1,410 |
| 2013-01-31 | 141 | 142 | 138 | 140 | 569,000 | 1,400 |
| 2013-01-30 | 136 | 141 | 136 | 139 | 716,000 | 1,390 |
| 2013-01-29 | 139 | 141 | 135 | 136 | 720,000 | 1,360 |
| 2013-01-28 | 139 | 144 | 138 | 141 | 2,008,000 | 1,410 |
| 2013-01-25 | 137 | 137 | 133 | 135 | 544,000 | 1,350 |
| 2013-01-24 | 128 | 136 | 128 | 135 | 682,000 | 1,350 |
| 2013-01-23 | 133 | 136 | 132 | 132 | 405,000 | 1,320 |
| 2013-01-22 | 140 | 140 | 131 | 136 | 914,000 | 1,360 |
| 2013-01-21 | 141 | 144 | 137 | 137 | 1,057,000 | 1,370 |
| 2013-01-18 | 134 | 140 | 134 | 138 | 1,102,000 | 1,380 |
| 2013-01-17 | 137 | 138 | 127 | 131 | 1,786,000 | 1,310 |
| 2013-01-16 | 145 | 147 | 134 | 137 | 1,598,000 | 1,370 |
| 2013-01-15 | 145 | 152 | 142 | 145 | 2,501,000 | 1,450 |
| 2013-01-11 | 142 | 143 | 135 | 141 | 2,469,000 | 1,410 |
| 2013-01-10 | 146 | 150 | 138 | 142 | 3,448,000 | 1,420 |
| 2013-01-09 | 132 | 155 | 131 | 150 | 10,942,000 | 1,500 |
| 2013-01-08 | 131 | 135 | 127 | 133 | 2,203,000 | 1,330 |
| 2013-01-07 | 121 | 152 | 120 | 131 | 8,742,000 | 1,310 |
| 2013-01-04 | 118 | 119 | 116 | 119 | 591,000 | 1,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
