9633 東京テアトル(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 800 | 815 | 799 | 810 | 100,000 | 8,100 |
| 1990-12-27 | 790 | 800 | 790 | 797 | 106,000 | 7,970 |
| 1990-12-26 | 778 | 790 | 770 | 790 | 160,000 | 7,900 |
| 1990-12-25 | 790 | 790 | 750 | 790 | 226,000 | 7,900 |
| 1990-12-21 | 741 | 799 | 725 | 770 | 220,000 | 7,700 |
| 1990-12-20 | 774 | 774 | 745 | 750 | 316,000 | 7,500 |
| 1990-12-19 | 798 | 805 | 739 | 770 | 934,000 | 7,700 |
| 1990-12-18 | 870 | 880 | 790 | 790 | 1,510,000 | 7,900 |
| 1990-12-17 | 834 | 868 | 830 | 859 | 1,646,000 | 8,590 |
| 1990-12-14 | 766 | 830 | 765 | 824 | 764,000 | 8,240 |
| 1990-12-13 | 776 | 790 | 765 | 765 | 602,000 | 7,650 |
| 1990-12-12 | 755 | 790 | 750 | 774 | 526,000 | 7,740 |
| 1990-12-11 | 720 | 748 | 715 | 748 | 442,000 | 7,480 |
| 1990-12-10 | 703 | 730 | 703 | 730 | 210,000 | 7,300 |
| 1990-12-07 | 698 | 705 | 680 | 701 | 180,000 | 7,010 |
| 1990-12-06 | 650 | 705 | 650 | 680 | 274,000 | 6,800 |
| 1990-12-05 | 630 | 665 | 630 | 656 | 174,000 | 6,560 |
| 1990-12-04 | 625 | 630 | 615 | 628 | 50,000 | 6,280 |
| 1990-12-03 | 635 | 641 | 625 | 625 | 52,000 | 6,250 |
| 1990-11-30 | 620 | 632 | 615 | 632 | 176,000 | 6,320 |
| 1990-11-29 | 645 | 645 | 629 | 629 | 106,000 | 6,290 |
| 1990-11-28 | 674 | 674 | 650 | 655 | 108,000 | 6,550 |
| 1990-11-27 | 656 | 670 | 645 | 669 | 134,000 | 6,690 |
| 1990-11-26 | 659 | 659 | 646 | 650 | 40,000 | 6,500 |
| 1990-11-22 | 640 | 660 | 640 | 660 | 64,000 | 6,600 |
| 1990-11-21 | 665 | 665 | 639 | 650 | 74,000 | 6,500 |
| 1990-11-20 | 689 | 689 | 665 | 665 | 78,000 | 6,650 |
| 1990-11-19 | 646 | 695 | 645 | 685 | 314,000 | 6,850 |
| 1990-11-16 | 614 | 650 | 613 | 645 | 200,000 | 6,450 |
| 1990-11-15 | 620 | 628 | 618 | 618 | 76,000 | 6,180 |
| 1990-11-14 | 614 | 631 | 614 | 629 | 74,000 | 6,290 |
| 1990-11-13 | 600 | 615 | 600 | 614 | 36,000 | 6,140 |
| 1990-11-09 | 597 | 610 | 594 | 605 | 50,000 | 6,050 |
| 1990-11-08 | 603 | 610 | 596 | 596 | 84,000 | 5,960 |
| 1990-11-07 | 605 | 610 | 603 | 603 | 60,000 | 6,030 |
| 1990-11-06 | 609 | 609 | 606 | 606 | 8,000 | 6,060 |
| 1990-11-05 | 615 | 615 | 605 | 610 | 22,000 | 6,100 |
| 1990-11-02 | 610 | 612 | 606 | 612 | 38,000 | 6,120 |
| 1990-11-01 | 611 | 615 | 608 | 615 | 64,000 | 6,150 |
| 1990-10-31 | 615 | 620 | 615 | 616 | 14,000 | 6,160 |
| 1990-10-30 | 613 | 635 | 611 | 611 | 18,000 | 6,110 |
| 1990-10-29 | 610 | 611 | 610 | 610 | 12,000 | 6,100 |
| 1990-10-26 | 610 | 615 | 610 | 615 | 10,000 | 6,150 |
| 1990-10-25 | 611 | 631 | 605 | 630 | 48,000 | 6,300 |
| 1990-10-24 | 612 | 612 | 605 | 605 | 14,000 | 6,050 |
| 1990-10-23 | 645 | 645 | 639 | 639 | 28,000 | 6,390 |
| 1990-10-22 | 640 | 650 | 640 | 650 | 90,000 | 6,500 |
| 1990-10-19 | 612 | 640 | 610 | 625 | 62,000 | 6,250 |
| 1990-10-18 | 590 | 612 | 590 | 612 | 74,000 | 6,120 |
| 1990-10-17 | 590 | 600 | 590 | 600 | 26,000 | 6,000 |
| 1990-10-16 | 610 | 612 | 600 | 600 | 82,000 | 6,000 |
| 1990-10-12 | 541 | 541 | 525 | 531 | 42,000 | 5,310 |
| 1990-10-11 | 570 | 580 | 570 | 580 | 40,000 | 5,800 |
| 1990-10-09 | 610 | 610 | 590 | 600 | 42,000 | 6,000 |
| 1990-10-08 | 569 | 570 | 569 | 570 | 8,000 | 5,700 |
| 1990-10-05 | 580 | 581 | 580 | 581 | 8,000 | 5,810 |
| 1990-10-04 | 574 | 574 | 574 | 574 | 14,000 | 5,740 |
| 1990-10-03 | 566 | 625 | 566 | 625 | 76,000 | 6,250 |
| 1990-10-02 | 486 | 565 | 486 | 565 | 162,000 | 5,650 |
| 1990-10-01 | 520 | 521 | 485 | 485 | 90,000 | 4,850 |
| 1990-09-28 | 520 | 520 | 494 | 519 | 226,000 | 5,190 |
| 1990-09-27 | 560 | 560 | 520 | 520 | 94,000 | 5,200 |
| 1990-09-26 | 609 | 609 | 560 | 560 | 36,000 | 5,600 |
| 1990-09-25 | 590 | 610 | 580 | 610 | 26,000 | 6,100 |
| 1990-09-21 | 580 | 601 | 580 | 600 | 130,000 | 6,000 |
| 1990-09-20 | 610 | 610 | 600 | 610 | 108,000 | 6,100 |
| 1990-09-19 | 612 | 620 | 602 | 610 | 44,000 | 6,100 |
| 1990-09-18 | 606 | 609 | 602 | 602 | 98,000 | 6,020 |
| 1990-09-17 | 606 | 610 | 605 | 606 | 32,000 | 6,060 |
| 1990-09-14 | 610 | 611 | 605 | 605 | 66,000 | 6,050 |
| 1990-09-13 | 620 | 620 | 610 | 618 | 36,000 | 6,180 |
| 1990-09-12 | 605 | 610 | 601 | 610 | 72,000 | 6,100 |
| 1990-09-11 | 611 | 614 | 600 | 601 | 42,000 | 6,010 |
| 1990-09-10 | 606 | 614 | 605 | 610 | 38,000 | 6,100 |
| 1990-09-07 | 585 | 600 | 570 | 600 | 100,000 | 6,000 |
| 1990-09-06 | 601 | 615 | 585 | 585 | 80,000 | 5,850 |
| 1990-09-05 | 628 | 628 | 575 | 600 | 56,000 | 6,000 |
| 1990-09-04 | 651 | 663 | 625 | 625 | 32,000 | 6,250 |
| 1990-09-03 | 655 | 684 | 650 | 650 | 68,000 | 6,500 |
| 1990-08-31 | 645 | 670 | 645 | 665 | 60,000 | 6,650 |
| 1990-08-30 | 615 | 635 | 615 | 635 | 40,000 | 6,350 |
| 1990-08-29 | 600 | 620 | 600 | 605 | 38,000 | 6,050 |
| 1990-08-28 | 600 | 610 | 596 | 596 | 160,000 | 5,960 |
| 1990-08-27 | 580 | 595 | 570 | 580 | 116,000 | 5,800 |
| 1990-08-24 | 590 | 600 | 590 | 590 | 64,000 | 5,900 |
| 1990-08-23 | 641 | 642 | 581 | 600 | 86,000 | 6,000 |
| 1990-08-22 | 700 | 700 | 641 | 641 | 82,000 | 6,410 |
| 1990-08-21 | 717 | 723 | 710 | 710 | 36,000 | 7,100 |
| 1990-08-20 | 720 | 720 | 714 | 716 | 10,000 | 7,160 |
| 1990-08-17 | 750 | 759 | 715 | 720 | 42,000 | 7,200 |
| 1990-08-16 | 751 | 765 | 750 | 765 | 26,000 | 7,650 |
| 1990-08-15 | 728 | 735 | 721 | 721 | 56,000 | 7,210 |
| 1990-08-14 | 712 | 713 | 689 | 700 | 114,000 | 7,000 |
| 1990-08-13 | 789 | 789 | 710 | 711 | 74,000 | 7,110 |
| 1990-08-10 | 783 | 799 | 778 | 779 | 68,000 | 7,790 |
| 1990-08-09 | 776 | 785 | 775 | 783 | 70,000 | 7,830 |
| 1990-08-08 | 780 | 785 | 769 | 769 | 176,000 | 7,690 |
| 1990-08-07 | 765 | 780 | 765 | 768 | 126,000 | 7,680 |
| 1990-08-03 | 860 | 860 | 845 | 845 | 70,000 | 8,450 |
| 1990-08-02 | 860 | 870 | 860 | 863 | 84,000 | 8,630 |
| 1990-08-01 | 860 | 871 | 850 | 861 | 96,000 | 8,610 |
| 1990-07-31 | 880 | 880 | 861 | 861 | 44,000 | 8,610 |
| 1990-07-30 | 874 | 876 | 871 | 876 | 28,000 | 8,760 |
| 1990-07-27 | 880 | 880 | 872 | 872 | 78,000 | 8,720 |
| 1990-07-26 | 880 | 880 | 872 | 880 | 94,000 | 8,800 |
| 1990-07-25 | 880 | 881 | 880 | 881 | 68,000 | 8,810 |
| 1990-07-24 | 891 | 891 | 880 | 881 | 68,000 | 8,810 |
| 1990-07-23 | 891 | 900 | 891 | 895 | 42,000 | 8,950 |
| 1990-07-20 | 910 | 915 | 900 | 900 | 74,000 | 9,000 |
| 1990-07-19 | 915 | 930 | 915 | 919 | 64,000 | 9,190 |
| 1990-07-18 | 918 | 918 | 901 | 915 | 94,000 | 9,150 |
| 1990-07-17 | 917 | 920 | 910 | 918 | 130,000 | 9,180 |
| 1990-07-16 | 915 | 920 | 910 | 918 | 156,000 | 9,180 |
| 1990-07-13 | 893 | 910 | 885 | 905 | 274,000 | 9,050 |
| 1990-07-12 | 887 | 899 | 887 | 893 | 70,000 | 8,930 |
| 1990-07-11 | 897 | 900 | 897 | 897 | 56,000 | 8,970 |
| 1990-07-10 | 901 | 901 | 896 | 900 | 66,000 | 9,000 |
| 1990-07-09 | 900 | 910 | 890 | 901 | 96,000 | 9,010 |
| 1990-07-06 | 907 | 910 | 900 | 900 | 62,000 | 9,000 |
| 1990-07-05 | 906 | 910 | 906 | 907 | 46,000 | 9,070 |
| 1990-07-04 | 900 | 910 | 900 | 901 | 64,000 | 9,010 |
| 1990-07-03 | 923 | 923 | 895 | 895 | 54,000 | 8,950 |
| 1990-07-02 | 930 | 934 | 920 | 920 | 58,000 | 9,200 |
| 1990-06-29 | 940 | 940 | 925 | 930 | 128,000 | 9,300 |
| 1990-06-28 | 930 | 930 | 925 | 930 | 34,000 | 9,300 |
| 1990-06-27 | 901 | 903 | 900 | 903 | 34,000 | 9,030 |
| 1990-06-26 | 888 | 900 | 887 | 890 | 134,000 | 8,900 |
| 1990-06-25 | 930 | 930 | 900 | 900 | 84,000 | 9,000 |
| 1990-06-22 | 930 | 931 | 930 | 930 | 90,000 | 9,300 |
| 1990-06-21 | 940 | 940 | 930 | 930 | 84,000 | 9,300 |
| 1990-06-20 | 940 | 940 | 938 | 938 | 98,000 | 9,380 |
| 1990-06-19 | 945 | 945 | 938 | 940 | 78,000 | 9,400 |
| 1990-06-18 | 941 | 945 | 940 | 945 | 44,000 | 9,450 |
| 1990-06-15 | 940 | 950 | 940 | 940 | 96,000 | 9,400 |
| 1990-06-14 | 949 | 950 | 945 | 945 | 54,000 | 9,450 |
| 1990-06-13 | 954 | 957 | 945 | 945 | 90,000 | 9,450 |
| 1990-06-12 | 964 | 964 | 954 | 954 | 62,000 | 9,540 |
| 1990-06-11 | 964 | 980 | 964 | 964 | 44,000 | 9,640 |
| 1990-06-08 | 954 | 990 | 950 | 985 | 80,000 | 9,850 |
| 1990-06-07 | 958 | 961 | 955 | 955 | 42,000 | 9,550 |
| 1990-06-06 | 961 | 975 | 961 | 961 | 48,000 | 9,610 |
| 1990-06-05 | 1,000 | 1,000 | 965 | 965 | 52,000 | 9,650 |
| 1990-06-04 | 950 | 1,000 | 950 | 1,000 | 156,000 | 10,000 |
| 1990-06-01 | 960 | 980 | 950 | 956 | 82,000 | 9,560 |
| 1990-05-31 | 951 | 960 | 950 | 951 | 54,000 | 9,510 |
| 1990-05-30 | 955 | 961 | 950 | 950 | 136,000 | 9,500 |
| 1990-05-29 | 956 | 971 | 956 | 958 | 92,000 | 9,580 |
| 1990-05-28 | 990 | 999 | 965 | 965 | 92,000 | 9,650 |
| 1990-05-25 | 995 | 1,010 | 965 | 970 | 98,000 | 9,700 |
| 1990-05-24 | 1,010 | 1,020 | 995 | 995 | 210,000 | 9,950 |
| 1990-05-23 | 991 | 1,000 | 989 | 1,000 | 116,000 | 10,000 |
| 1990-05-22 | 965 | 990 | 961 | 985 | 110,000 | 9,850 |
| 1990-05-21 | 971 | 979 | 956 | 962 | 80,000 | 9,620 |
| 1990-05-18 | 981 | 990 | 970 | 970 | 96,000 | 9,700 |
| 1990-05-17 | 1,000 | 1,000 | 990 | 995 | 72,000 | 9,950 |
| 1990-05-16 | 989 | 1,000 | 982 | 1,000 | 110,000 | 10,000 |
| 1990-05-15 | 1,000 | 1,010 | 999 | 999 | 186,000 | 9,990 |
| 1990-05-14 | 1,010 | 1,020 | 952 | 952 | 200,000 | 9,520 |
| 1990-05-11 | 938 | 1,030 | 938 | 1,020 | 354,000 | 10,200 |
| 1990-05-10 | 952 | 960 | 950 | 950 | 242,000 | 9,500 |
| 1990-05-09 | 981 | 984 | 972 | 972 | 276,000 | 9,720 |
| 1990-05-08 | 1,000 | 1,020 | 971 | 985 | 264,000 | 9,850 |
| 1990-05-07 | 1,020 | 1,040 | 1,000 | 1,000 | 244,000 | 10,000 |
| 1990-05-02 | 1,010 | 1,030 | 1,010 | 1,020 | 288,000 | 10,200 |
| 1990-05-01 | 1,030 | 1,060 | 999 | 1,030 | 882,000 | 10,300 |
| 1990-04-27 | 1,060 | 1,060 | 1,030 | 1,050 | 256,000 | 10,500 |
| 1990-04-26 | 1,050 | 1,070 | 999 | 1,050 | 810,000 | 10,500 |
| 1990-04-25 | 1,040 | 1,060 | 1,040 | 1,050 | 526,000 | 10,500 |
| 1990-04-24 | 1,010 | 1,040 | 1,010 | 1,040 | 502,000 | 10,400 |
| 1990-04-23 | 1,050 | 1,060 | 1,000 | 1,000 | 304,000 | 10,000 |
| 1990-04-20 | 1,020 | 1,080 | 1,010 | 1,060 | 534,000 | 10,600 |
| 1990-04-19 | 995 | 1,060 | 995 | 1,040 | 336,000 | 10,400 |
| 1990-04-18 | 1,040 | 1,050 | 998 | 999 | 460,000 | 9,990 |
| 1990-04-17 | 1,090 | 1,090 | 1,010 | 1,060 | 532,000 | 10,600 |
| 1990-04-16 | 1,140 | 1,150 | 1,060 | 1,090 | 1,868,000 | 10,900 |
| 1990-04-13 | 1,070 | 1,150 | 1,060 | 1,120 | 3,670,000 | 11,200 |
| 1990-04-12 | 962 | 1,050 | 962 | 1,050 | 1,404,000 | 10,500 |
| 1990-04-11 | 967 | 970 | 950 | 950 | 378,000 | 9,500 |
| 1990-04-10 | 970 | 970 | 945 | 950 | 422,000 | 9,500 |
| 1990-04-09 | 940 | 970 | 929 | 967 | 568,000 | 9,670 |
| 1990-04-06 | 791 | 880 | 791 | 880 | 272,000 | 8,800 |
| 1990-04-05 | 768 | 781 | 768 | 781 | 224,000 | 7,810 |
| 1990-04-04 | 910 | 930 | 838 | 848 | 356,000 | 8,480 |
| 1990-04-03 | 890 | 920 | 848 | 911 | 548,000 | 9,110 |
| 1990-04-02 | 954 | 954 | 890 | 900 | 438,000 | 9,000 |
| 1990-03-30 | 970 | 990 | 920 | 950 | 2,064,000 | 9,500 |
| 1990-03-29 | 914 | 960 | 914 | 950 | 1,048,000 | 9,500 |
| 1990-03-28 | 916 | 920 | 906 | 914 | 422,000 | 9,140 |
| 1990-03-27 | 920 | 925 | 910 | 910 | 356,000 | 9,100 |
| 1990-03-26 | 860 | 900 | 860 | 899 | 314,000 | 8,990 |
| 1990-03-23 | 809 | 848 | 798 | 848 | 180,000 | 8,480 |
| 1990-03-22 | 854 | 854 | 805 | 819 | 130,000 | 8,190 |
| 1990-03-20 | 870 | 871 | 848 | 860 | 110,000 | 8,600 |
| 1990-03-19 | 920 | 925 | 870 | 870 | 342,000 | 8,700 |
| 1990-03-16 | 920 | 925 | 918 | 920 | 244,000 | 9,200 |
| 1990-03-15 | 921 | 930 | 920 | 923 | 258,000 | 9,230 |
| 1990-03-14 | 921 | 931 | 920 | 920 | 214,000 | 9,200 |
| 1990-03-13 | 918 | 930 | 901 | 920 | 498,000 | 9,200 |
| 1990-03-12 | 921 | 927 | 909 | 910 | 190,000 | 9,100 |
| 1990-03-09 | 941 | 945 | 921 | 921 | 244,000 | 9,210 |
| 1990-03-08 | 923 | 935 | 921 | 935 | 200,000 | 9,350 |
| 1990-03-07 | 921 | 929 | 917 | 929 | 260,000 | 9,290 |
| 1990-03-06 | 930 | 938 | 920 | 929 | 338,000 | 9,290 |
| 1990-03-05 | 960 | 960 | 928 | 940 | 1,000,000 | 9,400 |
| 1990-03-02 | 921 | 972 | 918 | 960 | 1,670,000 | 9,600 |
| 1990-03-01 | 890 | 931 | 890 | 911 | 1,296,000 | 9,110 |
| 1990-02-28 | 839 | 910 | 838 | 900 | 482,000 | 9,000 |
| 1990-02-27 | 833 | 840 | 833 | 840 | 136,000 | 8,400 |
| 1990-02-26 | 832 | 841 | 818 | 838 | 448,000 | 8,380 |
| 1990-02-23 | 828 | 845 | 828 | 838 | 218,000 | 8,380 |
| 1990-02-22 | 829 | 840 | 829 | 835 | 168,000 | 8,350 |
| 1990-02-21 | 829 | 829 | 827 | 828 | 62,000 | 8,280 |
| 1990-02-20 | 828 | 835 | 828 | 828 | 34,000 | 8,280 |
| 1990-02-19 | 845 | 845 | 828 | 828 | 50,000 | 8,280 |
| 1990-02-16 | 840 | 840 | 828 | 840 | 40,000 | 8,400 |
| 1990-02-15 | 850 | 850 | 842 | 842 | 92,000 | 8,420 |
| 1990-02-14 | 828 | 860 | 828 | 850 | 650,000 | 8,500 |
| 1990-02-13 | 823 | 828 | 810 | 828 | 48,000 | 8,280 |
| 1990-02-09 | 823 | 830 | 823 | 824 | 36,000 | 8,240 |
| 1990-02-08 | 835 | 840 | 830 | 830 | 28,000 | 8,300 |
| 1990-02-07 | 850 | 850 | 825 | 830 | 68,000 | 8,300 |
| 1990-02-06 | 830 | 846 | 830 | 846 | 110,000 | 8,460 |
| 1990-02-05 | 829 | 830 | 811 | 829 | 110,000 | 8,290 |
| 1990-02-02 | 800 | 810 | 790 | 810 | 60,000 | 8,100 |
| 1990-02-01 | 795 | 800 | 791 | 800 | 74,000 | 8,000 |
| 1990-01-31 | 798 | 798 | 791 | 791 | 24,000 | 7,910 |
| 1990-01-30 | 798 | 798 | 788 | 798 | 8,000 | 7,980 |
| 1990-01-29 | 800 | 800 | 785 | 798 | 28,000 | 7,980 |
| 1990-01-26 | 782 | 800 | 782 | 800 | 54,000 | 8,000 |
| 1990-01-25 | 780 | 800 | 780 | 790 | 48,000 | 7,900 |
| 1990-01-24 | 801 | 801 | 781 | 781 | 98,000 | 7,810 |
| 1990-01-23 | 808 | 813 | 800 | 800 | 16,000 | 8,000 |
| 1990-01-22 | 797 | 830 | 797 | 825 | 72,000 | 8,250 |
| 1990-01-19 | 808 | 808 | 791 | 798 | 42,000 | 7,980 |
| 1990-01-18 | 820 | 820 | 808 | 808 | 24,000 | 8,080 |
| 1990-01-17 | 837 | 839 | 821 | 830 | 72,000 | 8,300 |
| 1990-01-16 | 850 | 850 | 841 | 841 | 70,000 | 8,410 |
| 1990-01-12 | 841 | 850 | 840 | 850 | 158,000 | 8,500 |
| 1990-01-11 | 835 | 846 | 835 | 846 | 36,000 | 8,460 |
| 1990-01-10 | 831 | 850 | 831 | 835 | 14,000 | 8,350 |
| 1990-01-09 | 859 | 860 | 831 | 831 | 24,000 | 8,310 |
| 1990-01-08 | 834 | 860 | 832 | 860 | 36,000 | 8,600 |
| 1990-01-05 | 845 | 845 | 830 | 834 | 40,000 | 8,340 |
| 1990-01-04 | 840 | 845 | 840 | 845 | 44,000 | 8,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
