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
1989-12-2984586084186058,0008,600
1989-12-2885786485585552,0008,550
1989-12-2785186585186452,0008,640
1989-12-2685087085087064,0008,700
1989-12-2583485083485028,0008,500
1989-12-22860865860864200,0008,640
1989-12-2085286084085058,0008,500
1989-12-1985086085086038,0008,600
1989-12-1887087085687058,0008,700
1989-12-1585687785587022,0008,700
1989-12-1485686285285530,0008,550
1989-12-1386286285586222,0008,620
1989-12-1285286985286228,0008,620
1989-12-1187588085085044,0008,500
1989-12-0887587686286282,0008,620
1989-12-07879880865870100,0008,700
1989-12-06849900849880232,0008,800
1989-12-0582584882583056,0008,300
1989-12-04825829823823146,0008,230
1989-12-0183583582582524,0008,250
1989-11-3082184082183550,0008,350
1989-11-2984085084084056,0008,400
1989-11-2886286585085078,0008,500
1989-11-2784186584086582,0008,650
1989-11-2482384082383498,0008,340
1989-11-22821829817823108,0008,230
1989-11-2182182581781752,0008,170
1989-11-2083083081882144,0008,210
1989-11-1781783081782866,0008,280
1989-11-1681382081382018,0008,200
1989-11-1581181281081218,0008,120
1989-11-1481083081083046,0008,300
1989-11-1381582081081076,0008,100
1989-11-1081882181081540,0008,150
1989-11-0982583082082028,0008,200
1989-11-0883383382083048,0008,300
1989-11-07830835830835114,0008,350
1989-11-0681582681182534,0008,250
1989-11-0283084583083076,0008,300
1989-11-0182083082083046,0008,300
1989-10-3183083082082028,0008,200
1989-10-3082383082383018,0008,300
1989-10-2783384083383352,0008,330
1989-10-2683284983283344,0008,330
1989-10-2584184582083058,0008,300
1989-10-2484685583183156,0008,310
1989-10-2385586084284580,0008,450
1989-10-20841850841850128,0008,500
1989-10-1982584082084046,0008,400
1989-10-1881382081381534,0008,150
1989-10-1780381380181348,0008,130
1989-10-1680382580080050,0008,000
1989-10-13821835810835104,0008,350
1989-10-1284684983183166,0008,310
1989-10-11870870840848148,0008,480
1989-10-09900900870870138,0008,700
1989-10-06880910880900438,0009,000
1989-10-05910910870880568,0008,800
1989-10-048469348459201,366,0009,200
1989-10-03835845835836254,0008,360
1989-10-02828830822830282,0008,300
1989-09-29820825810818274,0008,180
1989-09-28765800765800134,0008,000
1989-09-2775276575176538,0007,650
1989-09-2674575374575256,0007,520
1989-09-2573674973674574,0007,450
1989-09-2274574773673696,0007,360
1989-09-2174074574074540,0007,450
1989-09-2074174573974176,0007,410
1989-09-1973975073974140,0007,410
1989-09-1874174173573932,0007,390
1989-09-1474175074174116,0007,410
1989-09-1375075074074058,0007,400
1989-09-1275375374974922,0007,490
1989-09-1175975973173346,0007,330
1989-09-0875576575575944,0007,590
1989-09-0776576875575538,0007,550
1989-09-0677077476576542,0007,650
1989-09-0575977075977028,0007,700
1989-09-0474076074075818,0007,580
1989-09-0173573573473532,0007,350
1989-08-3174174174074038,0007,400
1989-08-3074575074074022,0007,400
1989-08-2974175074075026,0007,500
1989-08-2874074874074014,0007,400
1989-08-2574975073675028,0007,500
1989-08-2474575073975036,0007,500
1989-08-2374974974074046,0007,400
1989-08-2275075074075016,0007,500
1989-08-2175775774575022,0007,500
1989-08-1875976075775720,0007,570
1989-08-1776176176076010,0007,600
1989-08-1675076075076018,0007,600
1989-08-1575076074976026,0007,600
1989-08-1475975974575024,0007,500
1989-08-1176576575075922,0007,590
1989-08-1076576576076024,0007,600
1989-08-0976677076576516,0007,650
1989-08-0877077176576568,0007,650
1989-08-0777078077077036,0007,700
1989-08-0477077577077096,0007,700
1989-08-0377177577077066,0007,700
1989-08-0274177174077072,0007,700
1989-08-0173674073573542,0007,350
1989-07-3174974973273232,0007,320
1989-07-2875575574274214,0007,420
1989-07-2773075573075546,0007,550
1989-07-2673874073874038,0007,400
1989-07-2573073572573046,0007,300
1989-07-2173273573073036,0007,300
1989-07-2073473573073056,0007,300
1989-07-1973273273273210,0007,320
1989-07-1873173173173118,0007,310
1989-07-1773273573173126,0007,310
1989-07-1473473473073136,0007,310
1989-07-1373473573273458,0007,340
1989-07-1274174573073014,0007,300
1989-07-117417417417414,0007,410
1989-07-1075375575075538,0007,550
1989-07-0675375375375310,0007,530
1989-07-0575075175075116,0007,510
1989-07-0474975074975018,0007,500
1989-06-3075975973075040,0007,500
1989-06-2875076075076028,0007,600
1989-06-2773776073276054,0007,600
1989-06-2673073773073752,0007,370
1989-06-2375075073673648,0007,360
1989-06-2273775073773734,0007,370
1989-06-2174074073573652,0007,360
1989-06-2075575974074042,0007,400
1989-06-1975575575575518,0007,550
1989-06-1676076175575514,0007,550
1989-06-1576377075075036,0007,500
1989-06-1477077076376520,0007,650
1989-06-1376076576076316,0007,630
1989-06-1276676676076016,0007,600
1989-06-0976778076678014,0007,800
1989-06-0876577076576522,0007,650
1989-06-0778078076076084,0007,600
1989-06-0678078075176034,0007,600
1989-06-0576777075077058,0007,700
1989-06-0276577676576620,0007,660
1989-06-0177177576576554,0007,650
1989-05-3177577577077016,0007,700
1989-05-307667667607606,0007,600
1989-05-2978078076976910,0007,690
1989-05-267807807807806,0007,800
1989-05-2578578576076020,0007,600
1989-05-2475976575076524,0007,650
1989-05-2376177776077716,0007,770
1989-05-2278978976077034,0007,700
1989-05-1978980078979050,0007,900
1989-05-1878879078778758,0007,870
1989-05-1780280278578594,0007,850
1989-05-1680080079080092,0008,000
1989-05-1579580579080096,0008,000
1989-05-1278579078378584,0007,850
1989-05-11800801766783218,0007,830
1989-05-10782799767799168,0007,990
1989-05-09779780765765144,0007,650
1989-05-0878078275075994,0007,590
1989-05-0277678377678054,0007,800
1989-05-0174177474077494,0007,740
1989-04-2873976073573552,0007,350
1989-04-2773873873573524,0007,350
1989-04-2673873872573558,0007,350
1989-04-2574074173873828,0007,380
1989-04-2477577574074018,0007,400
1989-04-2177877877077528,0007,750
1989-04-2078078077078028,0007,800
1989-04-19780784769780136,0007,800
1989-04-18760790760782126,0007,820
1989-04-1772674072574030,0007,400
1989-04-1473073072272220,0007,220
1989-04-1373573572073524,0007,350
1989-04-1272174172073768,0007,370
1989-04-1172573572072040,0007,200
1989-04-1073574173073424,0007,340
1989-04-0775075074074114,0007,410
1989-04-0674175074075024,0007,500
1989-04-0575175175175110,0007,510
1989-04-047657657607608,0007,600
1989-04-0376576576576524,0007,650
1989-03-3173073072572518,0007,250
1989-03-307467467467462,0007,460
1989-03-2972573072572624,0007,260
1989-03-2872872872572520,0007,250
1989-03-27721735715717146,0007,170
1989-03-2472972971572024,0007,200
1989-03-2371473271171150,0007,110
1989-03-2271471571071040,0007,100
1989-03-2071672571171530,0007,150
1989-03-1771773071572598,0007,250
1989-03-1673673671572562,0007,250
1989-03-1573674573573648,0007,360
1989-03-1473773873473430,0007,340
1989-03-1373275573273328,0007,330
1989-03-1075775773173158,0007,310
1989-03-0975675775575610,0007,560
1989-03-0878078075475428,0007,540
1989-03-0778078077977960,0007,790
1989-03-0678978978978926,0007,890
1989-03-0378879078878848,0007,880
1989-03-0277078777078728,0007,870
1989-03-017907907907908,0007,900
1989-02-2874778574776528,0007,650
1989-02-2776076074574552,0007,450
1989-02-2376577076076054,0007,600
1989-02-2277478076476552,0007,650
1989-02-2177178077177236,0007,720
1989-02-2076978876977018,0007,700
1989-02-1779079176676656,0007,660
1989-02-1678879878679036,0007,900
1989-02-1579080078578578,0007,850
1989-02-1477679077479038,0007,900
1989-02-1379479477177250,0007,720
1989-02-1079079978879426,0007,940
1989-02-0980080079079036,0007,900
1989-02-0881181179080040,0008,000
1989-02-07818820814814112,0008,140
1989-02-0683383381681854,0008,180
1989-02-0383583882082652,0008,260
1989-02-02828835820835102,0008,350
1989-02-01850850825825172,0008,250
1989-01-31840847830847106,0008,470
1989-01-30829848829840120,0008,400
1989-01-2882283081581574,0008,150
1989-01-27800820790820208,0008,200
1989-01-26800800790790108,0007,900
1989-01-25819819790790190,0007,900
1989-01-24789805781805212,0008,050
1989-01-2378078076578078,0007,800
1989-01-2077978076277082,0007,700
1989-01-1977578076677032,0007,700
1989-01-1878478476676642,0007,660
1989-01-1778579077577548,0007,750
1989-01-1376178076178070,0007,800
1989-01-1275876075076080,0007,600
1989-01-1175575574975574,0007,550
1989-01-1075375375275236,0007,520
1989-01-0975275275075042,0007,500
1989-01-0675575575075232,0007,520
1989-01-0576076075375424,0007,540
1989-01-0475275275275218,0007,520

分割・併合履歴 : [2017-09-27]1株→0.1株