9633 東京テアトル(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 510 | 518 | 510 | 510 | 18,000 | 5,100 |
| 1991-12-27 | 505 | 505 | 505 | 505 | 44,000 | 5,050 |
| 1991-12-26 | 510 | 510 | 509 | 510 | 18,000 | 5,100 |
| 1991-12-25 | 496 | 510 | 496 | 501 | 54,000 | 5,010 |
| 1991-12-24 | 505 | 510 | 500 | 500 | 16,000 | 5,000 |
| 1991-12-20 | 500 | 500 | 493 | 497 | 54,000 | 4,970 |
| 1991-12-19 | 510 | 510 | 495 | 495 | 26,000 | 4,950 |
| 1991-12-18 | 518 | 518 | 499 | 501 | 82,000 | 5,010 |
| 1991-12-17 | 522 | 523 | 507 | 515 | 42,000 | 5,150 |
| 1991-12-16 | 526 | 526 | 519 | 520 | 18,000 | 5,200 |
| 1991-12-13 | 521 | 521 | 500 | 520 | 76,000 | 5,200 |
| 1991-12-12 | 492 | 511 | 492 | 511 | 24,000 | 5,110 |
| 1991-12-11 | 500 | 500 | 491 | 491 | 24,000 | 4,910 |
| 1991-12-10 | 505 | 505 | 501 | 501 | 26,000 | 5,010 |
| 1991-12-09 | 511 | 511 | 505 | 505 | 12,000 | 5,050 |
| 1991-12-06 | 514 | 515 | 511 | 515 | 14,000 | 5,150 |
| 1991-12-05 | 515 | 520 | 515 | 515 | 32,000 | 5,150 |
| 1991-12-04 | 490 | 500 | 490 | 500 | 34,000 | 5,000 |
| 1991-12-03 | 484 | 491 | 484 | 491 | 12,000 | 4,910 |
| 1991-12-02 | 495 | 500 | 481 | 481 | 40,000 | 4,810 |
| 1991-11-29 | 505 | 505 | 501 | 501 | 18,000 | 5,010 |
| 1991-11-28 | 510 | 510 | 504 | 504 | 20,000 | 5,040 |
| 1991-11-27 | 511 | 511 | 510 | 510 | 12,000 | 5,100 |
| 1991-11-26 | 513 | 513 | 508 | 511 | 38,000 | 5,110 |
| 1991-11-25 | 512 | 513 | 512 | 513 | 8,000 | 5,130 |
| 1991-11-22 | 513 | 513 | 511 | 513 | 30,000 | 5,130 |
| 1991-11-21 | 516 | 517 | 513 | 513 | 16,000 | 5,130 |
| 1991-11-20 | 520 | 520 | 515 | 515 | 20,000 | 5,150 |
| 1991-11-19 | 523 | 524 | 515 | 515 | 24,000 | 5,150 |
| 1991-11-18 | 512 | 520 | 511 | 513 | 30,000 | 5,130 |
| 1991-11-15 | 535 | 535 | 533 | 533 | 8,000 | 5,330 |
| 1991-11-14 | 549 | 549 | 540 | 540 | 24,000 | 5,400 |
| 1991-11-13 | 532 | 559 | 532 | 548 | 64,000 | 5,480 |
| 1991-11-12 | 535 | 535 | 530 | 530 | 70,000 | 5,300 |
| 1991-11-11 | 553 | 555 | 535 | 535 | 24,000 | 5,350 |
| 1991-11-08 | 556 | 556 | 555 | 555 | 14,000 | 5,550 |
| 1991-11-07 | 560 | 560 | 555 | 555 | 14,000 | 5,550 |
| 1991-11-06 | 560 | 560 | 555 | 559 | 18,000 | 5,590 |
| 1991-11-05 | 560 | 562 | 560 | 562 | 20,000 | 5,620 |
| 1991-11-01 | 575 | 575 | 558 | 558 | 20,000 | 5,580 |
| 1991-10-31 | 579 | 579 | 570 | 575 | 8,000 | 5,750 |
| 1991-10-30 | 575 | 576 | 557 | 570 | 38,000 | 5,700 |
| 1991-10-29 | 556 | 571 | 556 | 561 | 18,000 | 5,610 |
| 1991-10-28 | 555 | 565 | 553 | 553 | 46,000 | 5,530 |
| 1991-10-25 | 570 | 570 | 553 | 553 | 12,000 | 5,530 |
| 1991-10-24 | 550 | 560 | 550 | 560 | 36,000 | 5,600 |
| 1991-10-23 | 550 | 554 | 544 | 545 | 28,000 | 5,450 |
| 1991-10-22 | 545 | 545 | 545 | 545 | 16,000 | 5,450 |
| 1991-10-21 | 551 | 557 | 550 | 550 | 10,000 | 5,500 |
| 1991-10-18 | 538 | 538 | 537 | 537 | 8,000 | 5,370 |
| 1991-10-17 | 537 | 540 | 537 | 537 | 28,000 | 5,370 |
| 1991-10-16 | 555 | 555 | 527 | 527 | 34,000 | 5,270 |
| 1991-10-15 | 565 | 565 | 550 | 550 | 20,000 | 5,500 |
| 1991-10-14 | 565 | 565 | 556 | 565 | 14,000 | 5,650 |
| 1991-10-11 | 575 | 575 | 565 | 565 | 6,000 | 5,650 |
| 1991-10-09 | 560 | 570 | 560 | 570 | 30,000 | 5,700 |
| 1991-10-08 | 570 | 570 | 560 | 565 | 18,000 | 5,650 |
| 1991-10-07 | 575 | 575 | 570 | 570 | 10,000 | 5,700 |
| 1991-10-04 | 570 | 570 | 553 | 555 | 56,000 | 5,550 |
| 1991-10-03 | 570 | 570 | 551 | 551 | 30,000 | 5,510 |
| 1991-10-02 | 589 | 589 | 570 | 570 | 28,000 | 5,700 |
| 1991-10-01 | 589 | 590 | 581 | 589 | 48,000 | 5,890 |
| 1991-09-30 | 575 | 592 | 575 | 592 | 132,000 | 5,920 |
| 1991-09-27 | 521 | 555 | 521 | 555 | 128,000 | 5,550 |
| 1991-09-26 | 520 | 520 | 511 | 515 | 52,000 | 5,150 |
| 1991-09-25 | 535 | 535 | 520 | 520 | 70,000 | 5,200 |
| 1991-09-24 | 515 | 520 | 506 | 520 | 98,000 | 5,200 |
| 1991-09-20 | 520 | 520 | 520 | 520 | 56,000 | 5,200 |
| 1991-09-19 | 515 | 525 | 515 | 520 | 64,000 | 5,200 |
| 1991-09-18 | 518 | 528 | 518 | 519 | 76,000 | 5,190 |
| 1991-09-17 | 535 | 535 | 516 | 521 | 102,000 | 5,210 |
| 1991-09-13 | 525 | 540 | 520 | 535 | 66,000 | 5,350 |
| 1991-09-12 | 515 | 525 | 515 | 520 | 32,000 | 5,200 |
| 1991-09-11 | 511 | 515 | 510 | 515 | 20,000 | 5,150 |
| 1991-09-10 | 515 | 515 | 513 | 515 | 8,000 | 5,150 |
| 1991-09-09 | 510 | 520 | 510 | 520 | 12,000 | 5,200 |
| 1991-09-06 | 525 | 529 | 504 | 529 | 56,000 | 5,290 |
| 1991-09-05 | 519 | 525 | 519 | 525 | 24,000 | 5,250 |
| 1991-09-04 | 520 | 525 | 520 | 520 | 26,000 | 5,200 |
| 1991-09-03 | 525 | 525 | 516 | 516 | 10,000 | 5,160 |
| 1991-09-02 | 520 | 520 | 515 | 515 | 16,000 | 5,150 |
| 1991-08-30 | 504 | 505 | 504 | 504 | 12,000 | 5,040 |
| 1991-08-29 | 520 | 520 | 503 | 503 | 10,000 | 5,030 |
| 1991-08-27 | 480 | 486 | 480 | 481 | 12,000 | 4,810 |
| 1991-08-26 | 500 | 500 | 480 | 480 | 32,000 | 4,800 |
| 1991-08-23 | 502 | 505 | 500 | 500 | 40,000 | 5,000 |
| 1991-08-22 | 509 | 516 | 502 | 502 | 28,000 | 5,020 |
| 1991-08-21 | 501 | 505 | 500 | 500 | 32,000 | 5,000 |
| 1991-08-20 | 495 | 500 | 480 | 500 | 44,000 | 5,000 |
| 1991-08-19 | 520 | 520 | 495 | 500 | 30,000 | 5,000 |
| 1991-08-16 | 521 | 525 | 520 | 525 | 30,000 | 5,250 |
| 1991-08-15 | 522 | 530 | 521 | 521 | 20,000 | 5,210 |
| 1991-08-14 | 526 | 526 | 520 | 520 | 14,000 | 5,200 |
| 1991-08-13 | 521 | 530 | 520 | 525 | 18,000 | 5,250 |
| 1991-08-12 | 550 | 550 | 520 | 520 | 18,000 | 5,200 |
| 1991-08-09 | 560 | 560 | 559 | 559 | 4,000 | 5,590 |
| 1991-08-08 | 568 | 568 | 560 | 560 | 24,000 | 5,600 |
| 1991-08-07 | 565 | 565 | 560 | 560 | 4,000 | 5,600 |
| 1991-08-06 | 568 | 568 | 565 | 565 | 14,000 | 5,650 |
| 1991-08-05 | 568 | 570 | 568 | 570 | 12,000 | 5,700 |
| 1991-08-02 | 570 | 570 | 570 | 570 | 14,000 | 5,700 |
| 1991-08-01 | 568 | 568 | 568 | 568 | 4,000 | 5,680 |
| 1991-07-31 | 571 | 575 | 570 | 575 | 20,000 | 5,750 |
| 1991-07-30 | 553 | 568 | 553 | 568 | 14,000 | 5,680 |
| 1991-07-29 | 550 | 550 | 550 | 550 | 14,000 | 5,500 |
| 1991-07-26 | 540 | 553 | 540 | 553 | 26,000 | 5,530 |
| 1991-07-25 | 536 | 540 | 536 | 537 | 32,000 | 5,370 |
| 1991-07-24 | 544 | 545 | 532 | 532 | 28,000 | 5,320 |
| 1991-07-23 | 545 | 545 | 545 | 545 | 12,000 | 5,450 |
| 1991-07-22 | 565 | 565 | 545 | 550 | 34,000 | 5,500 |
| 1991-07-19 | 560 | 565 | 560 | 565 | 6,000 | 5,650 |
| 1991-07-18 | 550 | 560 | 540 | 560 | 38,000 | 5,600 |
| 1991-07-17 | 560 | 560 | 550 | 551 | 26,000 | 5,510 |
| 1991-07-16 | 568 | 568 | 560 | 560 | 42,000 | 5,600 |
| 1991-07-15 | 555 | 568 | 554 | 568 | 26,000 | 5,680 |
| 1991-07-12 | 560 | 560 | 550 | 550 | 20,000 | 5,500 |
| 1991-07-11 | 568 | 568 | 558 | 558 | 16,000 | 5,580 |
| 1991-07-10 | 540 | 569 | 535 | 569 | 38,000 | 5,690 |
| 1991-07-09 | 518 | 547 | 518 | 547 | 60,000 | 5,470 |
| 1991-07-08 | 590 | 590 | 569 | 569 | 14,000 | 5,690 |
| 1991-07-05 | 605 | 605 | 595 | 600 | 28,000 | 6,000 |
| 1991-07-04 | 610 | 610 | 590 | 605 | 46,000 | 6,050 |
| 1991-07-03 | 611 | 611 | 610 | 610 | 14,000 | 6,100 |
| 1991-07-02 | 625 | 630 | 613 | 615 | 22,000 | 6,150 |
| 1991-07-01 | 629 | 630 | 619 | 620 | 22,000 | 6,200 |
| 1991-06-28 | 601 | 604 | 600 | 600 | 56,000 | 6,000 |
| 1991-06-27 | 605 | 610 | 602 | 603 | 32,000 | 6,030 |
| 1991-06-26 | 610 | 614 | 605 | 605 | 46,000 | 6,050 |
| 1991-06-25 | 616 | 616 | 600 | 601 | 82,000 | 6,010 |
| 1991-06-24 | 630 | 630 | 616 | 616 | 60,000 | 6,160 |
| 1991-06-21 | 610 | 615 | 610 | 615 | 28,000 | 6,150 |
| 1991-06-20 | 618 | 618 | 601 | 610 | 38,000 | 6,100 |
| 1991-06-19 | 623 | 630 | 618 | 618 | 30,000 | 6,180 |
| 1991-06-18 | 625 | 625 | 620 | 621 | 80,000 | 6,210 |
| 1991-06-17 | 628 | 628 | 620 | 620 | 14,000 | 6,200 |
| 1991-06-14 | 624 | 624 | 618 | 618 | 36,000 | 6,180 |
| 1991-06-13 | 618 | 626 | 618 | 626 | 34,000 | 6,260 |
| 1991-06-12 | 618 | 620 | 618 | 618 | 28,000 | 6,180 |
| 1991-06-11 | 620 | 620 | 618 | 619 | 22,000 | 6,190 |
| 1991-06-10 | 621 | 621 | 618 | 620 | 20,000 | 6,200 |
| 1991-06-07 | 618 | 623 | 618 | 620 | 34,000 | 6,200 |
| 1991-06-06 | 620 | 620 | 620 | 620 | 8,000 | 6,200 |
| 1991-06-05 | 632 | 632 | 620 | 620 | 26,000 | 6,200 |
| 1991-06-04 | 632 | 633 | 632 | 632 | 12,000 | 6,320 |
| 1991-06-03 | 635 | 635 | 630 | 630 | 16,000 | 6,300 |
| 1991-05-31 | 640 | 640 | 630 | 635 | 14,000 | 6,350 |
| 1991-05-30 | 640 | 640 | 630 | 630 | 10,000 | 6,300 |
| 1991-05-29 | 640 | 640 | 625 | 630 | 24,000 | 6,300 |
| 1991-05-28 | 640 | 641 | 630 | 640 | 10,000 | 6,400 |
| 1991-05-27 | 635 | 649 | 635 | 640 | 26,000 | 6,400 |
| 1991-05-24 | 630 | 631 | 630 | 630 | 16,000 | 6,300 |
| 1991-05-23 | 650 | 650 | 623 | 625 | 40,000 | 6,250 |
| 1991-05-22 | 648 | 648 | 645 | 648 | 16,000 | 6,480 |
| 1991-05-21 | 621 | 621 | 618 | 618 | 24,000 | 6,180 |
| 1991-05-20 | 650 | 660 | 621 | 621 | 18,000 | 6,210 |
| 1991-05-17 | 641 | 662 | 640 | 640 | 76,000 | 6,400 |
| 1991-05-16 | 608 | 655 | 607 | 640 | 72,000 | 6,400 |
| 1991-05-15 | 625 | 626 | 611 | 611 | 24,000 | 6,110 |
| 1991-05-14 | 624 | 626 | 624 | 625 | 32,000 | 6,250 |
| 1991-05-13 | 639 | 639 | 625 | 625 | 22,000 | 6,250 |
| 1991-05-10 | 635 | 639 | 630 | 639 | 62,000 | 6,390 |
| 1991-05-09 | 640 | 640 | 630 | 635 | 34,000 | 6,350 |
| 1991-05-08 | 659 | 659 | 640 | 640 | 8,000 | 6,400 |
| 1991-05-07 | 650 | 660 | 631 | 660 | 32,000 | 6,600 |
| 1991-05-02 | 645 | 655 | 640 | 655 | 26,000 | 6,550 |
| 1991-05-01 | 636 | 645 | 636 | 645 | 14,000 | 6,450 |
| 1991-04-30 | 635 | 635 | 630 | 633 | 20,000 | 6,330 |
| 1991-04-26 | 640 | 640 | 630 | 635 | 68,000 | 6,350 |
| 1991-04-25 | 650 | 651 | 640 | 640 | 46,000 | 6,400 |
| 1991-04-24 | 650 | 650 | 640 | 640 | 58,000 | 6,400 |
| 1991-04-23 | 660 | 660 | 650 | 658 | 14,000 | 6,580 |
| 1991-04-22 | 670 | 670 | 665 | 668 | 32,000 | 6,680 |
| 1991-04-19 | 680 | 681 | 666 | 666 | 28,000 | 6,660 |
| 1991-04-18 | 704 | 705 | 680 | 680 | 34,000 | 6,800 |
| 1991-04-17 | 700 | 707 | 695 | 707 | 30,000 | 7,070 |
| 1991-04-16 | 704 | 710 | 690 | 690 | 48,000 | 6,900 |
| 1991-04-15 | 696 | 701 | 695 | 700 | 22,000 | 7,000 |
| 1991-04-12 | 697 | 705 | 697 | 705 | 22,000 | 7,050 |
| 1991-04-11 | 721 | 725 | 695 | 695 | 22,000 | 6,950 |
| 1991-04-10 | 705 | 720 | 695 | 720 | 32,000 | 7,200 |
| 1991-04-09 | 691 | 700 | 691 | 695 | 54,000 | 6,950 |
| 1991-04-08 | 691 | 710 | 690 | 690 | 66,000 | 6,900 |
| 1991-04-05 | 691 | 694 | 688 | 688 | 42,000 | 6,880 |
| 1991-04-04 | 699 | 699 | 695 | 695 | 32,000 | 6,950 |
| 1991-04-03 | 700 | 700 | 696 | 696 | 44,000 | 6,960 |
| 1991-04-02 | 729 | 729 | 691 | 695 | 40,000 | 6,950 |
| 1991-04-01 | 725 | 735 | 720 | 733 | 50,000 | 7,330 |
| 1991-03-29 | 748 | 748 | 730 | 735 | 58,000 | 7,350 |
| 1991-03-28 | 725 | 750 | 725 | 740 | 156,000 | 7,400 |
| 1991-03-27 | 729 | 733 | 711 | 721 | 142,000 | 7,210 |
| 1991-03-26 | 698 | 712 | 693 | 709 | 138,000 | 7,090 |
| 1991-03-25 | 665 | 685 | 665 | 670 | 114,000 | 6,700 |
| 1991-03-22 | 651 | 660 | 650 | 655 | 262,000 | 6,550 |
| 1991-03-20 | 660 | 660 | 650 | 650 | 46,000 | 6,500 |
| 1991-03-19 | 665 | 670 | 660 | 665 | 92,000 | 6,650 |
| 1991-03-18 | 636 | 660 | 631 | 660 | 174,000 | 6,600 |
| 1991-03-15 | 646 | 646 | 628 | 633 | 92,000 | 6,330 |
| 1991-03-14 | 661 | 661 | 642 | 642 | 52,000 | 6,420 |
| 1991-03-13 | 661 | 663 | 656 | 660 | 92,000 | 6,600 |
| 1991-03-12 | 660 | 663 | 655 | 659 | 54,000 | 6,590 |
| 1991-03-11 | 656 | 659 | 650 | 659 | 42,000 | 6,590 |
| 1991-03-08 | 635 | 650 | 635 | 645 | 80,000 | 6,450 |
| 1991-03-07 | 626 | 629 | 622 | 622 | 32,000 | 6,220 |
| 1991-03-06 | 629 | 632 | 621 | 622 | 50,000 | 6,220 |
| 1991-03-05 | 621 | 630 | 620 | 628 | 64,000 | 6,280 |
| 1991-03-04 | 631 | 631 | 631 | 631 | 10,000 | 6,310 |
| 1991-03-01 | 685 | 685 | 637 | 637 | 46,000 | 6,370 |
| 1991-02-28 | 685 | 699 | 680 | 682 | 80,000 | 6,820 |
| 1991-02-27 | 670 | 680 | 660 | 680 | 54,000 | 6,800 |
| 1991-02-26 | 631 | 670 | 631 | 670 | 54,000 | 6,700 |
| 1991-02-25 | 619 | 622 | 615 | 622 | 34,000 | 6,220 |
| 1991-02-22 | 614 | 625 | 614 | 618 | 32,000 | 6,180 |
| 1991-02-21 | 620 | 621 | 611 | 611 | 36,000 | 6,110 |
| 1991-02-20 | 622 | 630 | 620 | 621 | 46,000 | 6,210 |
| 1991-02-19 | 625 | 635 | 625 | 626 | 46,000 | 6,260 |
| 1991-02-18 | 660 | 660 | 640 | 645 | 70,000 | 6,450 |
| 1991-02-15 | 620 | 630 | 610 | 630 | 48,000 | 6,300 |
| 1991-02-14 | 638 | 650 | 638 | 650 | 74,000 | 6,500 |
| 1991-02-13 | 700 | 700 | 689 | 689 | 46,000 | 6,890 |
| 1991-02-12 | 688 | 690 | 678 | 690 | 64,000 | 6,900 |
| 1991-02-08 | 641 | 648 | 641 | 648 | 96,000 | 6,480 |
| 1991-02-07 | 561 | 600 | 561 | 600 | 24,000 | 6,000 |
| 1991-02-06 | 536 | 555 | 535 | 542 | 40,000 | 5,420 |
| 1991-02-05 | 521 | 550 | 520 | 532 | 28,000 | 5,320 |
| 1991-02-04 | 530 | 530 | 530 | 530 | 20,000 | 5,300 |
| 1991-02-01 | 536 | 545 | 530 | 530 | 20,000 | 5,300 |
| 1991-01-31 | 538 | 540 | 535 | 535 | 18,000 | 5,350 |
| 1991-01-30 | 531 | 550 | 531 | 535 | 16,000 | 5,350 |
| 1991-01-29 | 552 | 552 | 520 | 535 | 34,000 | 5,350 |
| 1991-01-28 | 531 | 552 | 531 | 552 | 6,000 | 5,520 |
| 1991-01-25 | 540 | 540 | 530 | 530 | 50,000 | 5,300 |
| 1991-01-24 | 550 | 555 | 540 | 550 | 30,000 | 5,500 |
| 1991-01-23 | 561 | 561 | 550 | 550 | 32,000 | 5,500 |
| 1991-01-22 | 570 | 570 | 560 | 560 | 24,000 | 5,600 |
| 1991-01-21 | 580 | 590 | 580 | 590 | 18,000 | 5,900 |
| 1991-01-18 | 616 | 617 | 590 | 590 | 58,000 | 5,900 |
| 1991-01-17 | 541 | 550 | 541 | 550 | 66,000 | 5,500 |
| 1991-01-16 | 580 | 590 | 561 | 561 | 20,000 | 5,610 |
| 1991-01-14 | 589 | 600 | 570 | 598 | 52,000 | 5,980 |
| 1991-01-11 | 661 | 670 | 600 | 600 | 82,000 | 6,000 |
| 1991-01-09 | 700 | 715 | 700 | 701 | 98,000 | 7,010 |
| 1991-01-07 | 795 | 803 | 780 | 780 | 70,000 | 7,800 |
| 1991-01-04 | 816 | 825 | 798 | 801 | 88,000 | 8,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
