1. HOME >
  2. 株価時系列 >
  3. 9633 >
  4. 1987年

9633 東京テアトル(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28635635625625106,0006,250
1987-12-2662963062062056,0006,200
1987-12-2562663062163084,0006,300
1987-12-24625639625626104,0006,260
1987-12-2364464462563092,0006,300
1987-12-2265565563063148,0006,310
1987-12-2166066064564594,0006,450
1987-12-1866066865065996,0006,590
1987-12-17626678625678152,0006,780
1987-12-16651655618621326,0006,210
1987-12-15674674651655132,0006,550
1987-12-14678680658669128,0006,690
1987-12-11670678661665208,0006,650
1987-12-10690700680681134,0006,810
1987-12-09691695683685148,0006,850
1987-12-08699708685685232,0006,850
1987-12-07695703686700138,0007,000
1987-12-0570070069069068,0006,900
1987-12-04695711685700174,0007,000
1987-12-03715715695695230,0006,950
1987-12-027267297127121,024,0007,120
1987-12-01688724687724484,0007,240
1987-11-30705705683700146,0007,000
1987-11-28700705680705154,0007,050
1987-11-27710715695700708,0007,000
1987-11-26690715690710368,0007,100
1987-11-25719720692700556,0007,000
1987-11-247187337057151,126,0007,150
1987-11-206887246807082,168,0007,080
1987-11-19683701671680752,0006,800
1987-11-186857086766761,326,0006,760
1987-11-176587006586951,364,0006,950
1987-11-16630660630650222,0006,500
1987-11-1360163060163058,0006,300
1987-11-1259560058560068,0006,000
1987-11-1159059056858568,0005,850
1987-11-1061562158158154,0005,810
1987-11-0961563561061056,0006,100
1987-11-0761063560762086,0006,200
1987-11-0662663562063082,0006,300
1987-11-0562563561661680,0006,160
1987-11-04638660625641256,0006,410
1987-11-0260962860562878,0006,280
1987-10-31599610590610102,0006,100
1987-10-30585599584599116,0005,990
1987-10-2960060058158548,0005,850
1987-10-2858660058560094,0006,000
1987-10-2758058558058142,0005,810
1987-10-2660060559059058,0005,900
1987-10-24620620595595116,0005,950
1987-10-23610620610610106,0006,100
1987-10-22630659620620306,0006,200
1987-10-21625635625625296,0006,250
1987-10-20605610575575380,0005,750
1987-10-1964667563467592,0006,750
1987-10-1666066965565666,0006,560
1987-10-15643667643660114,0006,600
1987-10-14660680640640158,0006,400
1987-10-13667667632635130,0006,350
1987-10-1267567966567082,0006,700
1987-10-09679680671680138,0006,800
1987-10-08708708670680426,0006,800
1987-10-07690712690710846,0007,100
1987-10-066707256707121,552,0007,120
1987-10-05655669650665542,0006,650
1987-10-03650655650655118,0006,550
1987-10-02656665635650352,0006,500
1987-10-01675675644653494,0006,530
1987-09-30630670630670664,0006,700
1987-09-29606631601630128,0006,300
1987-09-28592605585605134,0006,050
1987-09-2658258558258266,0005,820
1987-09-2559559959159268,0005,920
1987-09-2459060059059652,0005,960
1987-09-2259060559060070,0006,000
1987-09-2160060058658668,0005,860
1987-09-18606610600605108,0006,050
1987-09-1761161159959930,0005,990
1987-09-1661861860560538,0006,050
1987-09-14625625607618118,0006,180
1987-09-1161262061061584,0006,150
1987-09-10615615603610110,0006,100
1987-09-09605605598605120,0006,050
1987-09-0860861360560578,0006,050
1987-09-0761562061061174,0006,110
1987-09-0562962962562518,0006,250
1987-09-0462563062462772,0006,270
1987-09-03621630615615222,0006,150
1987-09-02630630620620154,0006,200
1987-09-01613632612631166,0006,310
1987-08-3162062061261270,0006,120
1987-08-2960861060361092,0006,100
1987-08-2860661160561076,0006,100
1987-08-2761161260961090,0006,100
1987-08-2660860860660734,0006,070
1987-08-2561261260360590,0006,050
1987-08-24606610605605110,0006,050
1987-08-2260861060560674,0006,060
1987-08-21615620598610248,0006,100
1987-08-2062862861161536,0006,150
1987-08-1963463661961950,0006,190
1987-08-18616635611635256,0006,350
1987-08-1761762061161128,0006,110
1987-08-1461561561561558,0006,150
1987-08-1361663061661952,0006,190
1987-08-1262062061362046,0006,200
1987-08-1161362461362018,0006,200
1987-08-1061061061061024,0006,100
1987-08-0763063562963576,0006,350
1987-08-06622622600601110,0006,010
1987-08-0562163562062064,0006,200
1987-08-0463263563163524,0006,350
1987-08-0365165163463458,0006,340
1987-08-0163564863364842,0006,480
1987-07-3163065063063354,0006,330
1987-07-3065065063365084,0006,500
1987-07-29660670650665352,0006,650
1987-07-28639676635660272,0006,600
1987-07-27626635626635242,0006,350
1987-07-2562163061663068,0006,300
1987-07-2463963963063546,0006,350
1987-07-23629635625635244,0006,350
1987-07-2263063862863294,0006,320
1987-07-21626630615630190,0006,300
1987-07-20640640626628434,0006,280
1987-07-17643644629638148,0006,380
1987-07-1663063362063368,0006,330
1987-07-1563563963163964,0006,390
1987-07-1462563262063230,0006,320
1987-07-13621634615633520,0006,330
1987-07-10598635585635104,0006,350
1987-07-0959560058158968,0005,890
1987-07-08600600590600108,0006,000
1987-07-07600605595595126,0005,950
1987-07-0659061559060046,0006,000
1987-07-04611615600600104,0006,000
1987-07-03610615610610134,0006,100
1987-07-0261661660060078,0006,000
1987-07-0162263561561678,0006,160
1987-06-3061562561362264,0006,220
1987-06-2963163161661646,0006,160
1987-06-2761062060861692,0006,160
1987-06-26624624610620102,0006,200
1987-06-2563663661461452,0006,140
1987-06-2463063062362594,0006,250
1987-06-2363664662763350,0006,330
1987-06-2266466462663296,0006,320
1987-06-19660679635636104,0006,360
1987-06-18683686659660182,0006,600
1987-06-17635685630682630,0006,820
1987-06-16643653625625148,0006,250
1987-06-15675675640653142,0006,530
1987-06-12690690669675316,0006,750
1987-06-11695695679686434,0006,860
1987-06-10685700682685332,0006,850
1987-06-09690704680685212,0006,850
1987-06-08724725680709660,0007,090
1987-06-066747226737201,268,0007,200
1987-06-05655675655670816,0006,700
1987-06-04649650640646488,0006,460
1987-06-03640640630635266,0006,350
1987-06-02648650630640250,0006,400
1987-06-01641658620642374,0006,420
1987-05-30667667640641340,0006,410
1987-05-296706866596591,590,0006,590
1987-05-286256556246551,518,0006,550
1987-05-27600602590602224,0006,020
1987-05-26623625580582334,0005,820
1987-05-25577604577604428,0006,040
1987-05-23573579561565108,0005,650
1987-05-22586586570580332,0005,800
1987-05-21540585535576252,0005,760
1987-05-2053754053054092,0005,400
1987-05-1953654053053642,0005,360
1987-05-18530540530535130,0005,350
1987-05-15540550530540150,0005,400
1987-05-1453756053755080,0005,500
1987-05-1355055053653658,0005,360
1987-05-12550555550550108,0005,500
1987-05-1155055555055440,0005,540
1987-05-08541555538555130,0005,550
1987-05-07530540520540116,0005,400
1987-05-0654054052153056,0005,300
1987-05-0254054053053052,0005,300
1987-05-0152554252554228,0005,420
1987-04-30521530515521146,0005,210
1987-04-28531532500530218,0005,300
1987-04-27551553530539136,0005,390
1987-04-2554155454155138,0005,510
1987-04-2454555554355566,0005,550
1987-04-2355055054154560,0005,450
1987-04-22550565541550224,0005,500
1987-04-21555557540540178,0005,400
1987-04-2057057055555550,0005,550
1987-04-17551579550550128,0005,500
1987-04-1657057054954964,0005,490
1987-04-1556057055057076,0005,700
1987-04-1457058056058032,0005,800
1987-04-1358359558058068,0005,800
1987-04-10580604570595256,0005,950
1987-04-0958059058058052,0005,800
1987-04-0857057456056076,0005,600
1987-04-0759959957058538,0005,850
1987-04-06600605585596102,0005,960
1987-04-04605610600603100,0006,030
1987-04-03590600590595134,0005,950
1987-04-02541560541550112,0005,500
1987-04-01540556530540144,0005,400
1987-03-31520550511550144,0005,500
1987-03-30525535525530180,0005,300
1987-03-28532545530545132,0005,450
1987-03-27558560540550200,0005,500
1987-03-26552579552560160,0005,600
1987-03-25555565551560130,0005,600
1987-03-24565570565565102,0005,650
1987-03-23567570565569108,0005,690
1987-03-20570578563577162,0005,770
1987-03-19580590571590126,0005,900
1987-03-18601601585590294,0005,900
1987-03-17590590567581202,0005,810
1987-03-16590600590596196,0005,960
1987-03-13610610600605198,0006,050
1987-03-12620624606620218,0006,200
1987-03-11617630617625110,0006,250
1987-03-10621630620621122,0006,210
1987-03-09636637616620122,0006,200
1987-03-0760961060660640,0006,060
1987-03-0660661560561194,0006,110
1987-03-05615624605605154,0006,050
1987-03-04631640620620110,0006,200
1987-03-03649649621630172,0006,300
1987-03-02631649630649282,0006,490
1987-02-28640640620630152,0006,300
1987-02-27612630612630108,0006,300
1987-02-26621636612622154,0006,220
1987-02-25622630619630180,0006,300
1987-02-24645650630632346,0006,320
1987-02-23630638620638144,0006,380
1987-02-20635638621638170,0006,380
1987-02-1963164562064588,0006,450
1987-02-18631639615631214,0006,310
1987-02-17656659631631432,0006,310
1987-02-16631650629650300,0006,500
1987-02-13640650601601428,0006,010
1987-02-12661661650650658,0006,500
1987-02-10641656636641662,0006,410
1987-02-09607633600631214,0006,310
1987-02-0757059956559964,0005,990
1987-02-06584590575579142,0005,790
1987-02-05594595580594220,0005,940
1987-02-0460161060060090,0006,000
1987-02-03606615590601128,0006,010
1987-02-02617617600605112,0006,050
1987-01-31620620603617130,0006,170
1987-01-30659670620620642,0006,200
1987-01-29606655590655436,0006,550
1987-01-28649649616616504,0006,160
1987-01-27640649630649942,0006,490
1987-01-26590630572630478,0006,300
1987-01-24590599580595246,0005,950
1987-01-23529601527590540,0005,900
1987-01-22525530521529106,0005,290
1987-01-2154054052052548,0005,250
1987-01-2054554552553052,0005,300
1987-01-1954554854054590,0005,450
1987-01-1652052551552566,0005,250
1987-01-14520520510520112,0005,200
1987-01-1352552552152144,0005,210
1987-01-12521526519525160,0005,250
1987-01-09521526520520184,0005,200
1987-01-0853053052152186,0005,210
1987-01-0753054053053050,0005,300
1987-01-0654055053053096,0005,300
1987-01-0554654954154122,0005,410

分割・併合履歴 ： [2017-09-27]1株→0.1株