1. HOME >
  2. 株価時系列 >
  3. 9633 >
  4. 1992年

9633 東京テアトル(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-303103103103102,0003,100
1992-12-293013203003208,0003,200
1992-12-283053093053066,0003,060
1992-12-2531131330630618,0003,060
1992-12-2431231231031010,0003,100
1992-12-2232032031231314,0003,130
1992-12-2132032032032022,0003,200
1992-12-1832732731232010,0003,200
1992-12-1731332831332810,0003,280
1992-12-1631231831231224,0003,120
1992-12-1531031131031110,0003,110
1992-12-143103173103158,0003,150
1992-12-1131231831231810,0003,180
1992-12-1031031231031232,0003,120
1992-12-0931031331031212,0003,120
1992-12-08315315313313104,0003,130
1992-12-073353353353356,0003,350
1992-12-0433033032032014,0003,200
1992-12-0232032031131510,0003,150
1992-12-013103103103102,0003,100
1992-11-303013023013026,0003,020
1992-11-2732032030030016,0003,000
1992-11-2630030530030010,0003,000
1992-11-253063063063064,0003,060
1992-11-203003032933036,0003,030
1992-11-193053053003008,0003,000
1992-11-1728528528028028,0002,800
1992-11-162902902852858,0002,850
1992-11-133003002902904,0002,900
1992-11-1229830029030020,0003,000
1992-11-113003003003004,0003,000
1992-11-1030230330230212,0003,020
1992-11-093003003003004,0003,000
1992-11-0630830930530510,0003,050
1992-11-0529130929130910,0003,090
1992-11-0430230229029014,0002,900
1992-10-3032032031531510,0003,150
1992-10-2732332332032032,0003,200
1992-10-2633133132332312,0003,230
1992-10-233363363363362,0003,360
1992-10-223303353303358,0003,350
1992-10-213383383383388,0003,380
1992-10-203383383383384,0003,380
1992-10-1933033533033522,0003,350
1992-10-1633033033033022,0003,300
1992-10-1533133133033014,0003,300
1992-10-1434034034034010,0003,400
1992-10-1334534534534510,0003,450
1992-10-123453453453452,0003,450
1992-10-0934534534034012,0003,400
1992-10-083533533533532,0003,530
1992-10-0734535034535010,0003,500
1992-10-063453453443458,0003,450
1992-10-0534035034035012,0003,500
1992-10-023453453453454,0003,450
1992-10-0135335435235210,0003,520
1992-09-3036536535335310,0003,530
1992-09-2936536536536512,0003,650
1992-09-2836836836036012,0003,600
1992-09-2536036835336822,0003,680
1992-09-2434934934034110,0003,410
1992-09-223503503503504,0003,500
1992-09-213413413403408,0003,400
1992-09-183603603453456,0003,450
1992-09-173413603413606,0003,600
1992-09-1637037034034014,0003,400
1992-09-1436337036037022,0003,700
1992-09-1137938035536092,0003,600
1992-09-1034236434136460,0003,640
1992-09-0934534534034012,0003,400
1992-09-0835035035035010,0003,500
1992-09-073503553503554,0003,550
1992-09-0435036035036010,0003,600
1992-09-033453453453454,0003,450
1992-09-023503503503504,0003,500
1992-08-313693803693808,0003,800
1992-08-2835036535036524,0003,650
1992-08-2733835033835024,0003,500
1992-08-2633234033233822,0003,380
1992-08-2532033232033234,0003,320
1992-08-2430030030030010,0003,000
1992-08-2128629228629210,0002,920
1992-08-202742762742768,0002,760
1992-08-192732742732748,0002,740
1992-08-182732732732736,0002,730
1992-08-1427027026826822,0002,680
1992-08-1328028027027026,0002,700
1992-08-1227227727027034,0002,700
1992-08-1129529529229222,0002,920
1992-08-1031631630430536,0003,050
1992-08-0733033032132122,0003,210
1992-08-063353353353352,0003,350
1992-08-053393393343344,0003,340
1992-08-0334034034034014,0003,400
1992-07-3132232732232760,0003,270
1992-07-3032132432132118,0003,210
1992-07-2934034032532516,0003,250
1992-07-2833033032932910,0003,290
1992-07-2733633733633610,0003,360
1992-07-2433634133633610,0003,360
1992-07-2333433433233218,0003,320
1992-07-2233233233133220,0003,320
1992-07-2134034033133120,0003,310
1992-07-2034034034034018,0003,400
1992-07-173683683603606,0003,600
1992-07-163693693693694,0003,690
1992-07-153703703703702,0003,700
1992-07-143713713703706,0003,700
1992-07-1336537136537122,0003,710
1992-07-103703703703708,0003,700
1992-07-093753753703704,0003,700
1992-07-073783783783782,0003,780
1992-07-0638038037938012,0003,800
1992-07-0338038038038012,0003,800
1992-07-0235035334335328,0003,530
1992-07-013503503453506,0003,500
1992-06-3034034033934016,0003,400
1992-06-293503503403408,0003,400
1992-06-26360360355355168,0003,550
1992-06-2536836836036522,0003,650
1992-06-2436836836536622,0003,660
1992-06-233733733653681,712,0003,680
1992-06-223783783683681,714,0003,680
1992-06-1936136336036312,0003,630
1992-06-1836536636036016,0003,600
1992-06-173813813803804,0003,800
1992-06-1638438538038524,0003,850
1992-06-1539339338538512,0003,850
1992-06-1239539639339322,0003,930
1992-06-113923923923924,0003,920
1992-06-103914003913918,0003,910
1992-06-093883883883884,0003,880
1992-06-0840940940040014,0004,000
1992-06-0541041040541016,0004,100
1992-06-044154154154154,0004,150
1992-06-0341242041242012,0004,200
1992-06-024114114114114,0004,110
1992-06-014104104094096,0004,090
1992-05-2940640940540924,0004,090
1992-05-284064064064062,0004,060
1992-05-274254254254252,0004,250
1992-05-264204204204206,0004,200
1992-05-2544144144044014,0004,400
1992-05-224404404404402,0004,400
1992-05-214464464454458,0004,450
1992-05-2044044043543514,0004,350
1992-05-1944144143044022,0004,400
1992-05-1844044044044018,0004,400
1992-05-1545045144044032,0004,400
1992-05-1442645542645016,0004,500
1992-05-1342743142542524,0004,250
1992-05-1241143041142522,0004,250
1992-05-1141041541041022,0004,100
1992-05-084074074074074,0004,070
1992-05-074004014004014,0004,010
1992-05-0640040040040018,0004,000
1992-05-0140040039840010,0004,000
1992-04-3039039639039526,0003,950
1992-04-2838039538039516,0003,950
1992-04-2739039038038016,0003,800
1992-04-2437638037338076,0003,800
1992-04-2336838036837638,0003,760
1992-04-2236837036836824,0003,680
1992-04-2136536836536834,0003,680
1992-04-2037537536536844,0003,680
1992-04-1738038037537524,0003,750
1992-04-1637237537237332,0003,730
1992-04-1535036035036056,0003,600
1992-04-1434535034034934,0003,490
1992-04-1335536034034066,0003,400
1992-04-10335350332350114,0003,500
1992-04-0934034333533568,0003,350
1992-04-0834535034034534,0003,450
1992-04-0736536535035078,0003,500
1992-04-0637437436536554,0003,650
1992-04-0338038036136568,0003,650
1992-04-0239940139239250,0003,920
1992-04-0142742740040068,0004,000
1992-03-3143743743043020,0004,300
1992-03-3042743742743720,0004,370
1992-03-274274274274276,0004,270
1992-03-2643243242542556,0004,250
1992-03-2543143643043058,0004,300
1992-03-2444044043644040,0004,400
1992-03-2343544443544126,0004,410
1992-03-1943143243043232,0004,320
1992-03-1843543643043014,0004,300
1992-03-1745145143543518,0004,350
1992-03-1645145145145110,0004,510
1992-03-1346947046647026,0004,700
1992-03-1248048047047020,0004,700
1992-03-1148048048048010,0004,800
1992-03-1048348348148112,0004,810
1992-03-0948148648148110,0004,810
1992-03-0648548548048012,0004,800
1992-03-0549049049049014,0004,900
1992-03-0449449449049014,0004,900
1992-03-034954954954954,0004,950
1992-03-0249949949549518,0004,950
1992-02-2850050049750010,0005,000
1992-02-2750050049849914,0004,990
1992-02-2649249649249624,0004,960
1992-02-2550150149550032,0005,000
1992-02-245015015005008,0005,000
1992-02-2149549749549712,0004,970
1992-02-195015015015012,0005,010
1992-02-185155155155158,0005,150
1992-02-1750250549550526,0005,050
1992-02-1451151150050016,0005,000
1992-02-135205205205208,0005,200
1992-02-1253553552952924,0005,290
1992-02-1052953852853838,0005,380
1992-02-0751153051153050,0005,300
1992-02-0651051050551018,0005,100
1992-02-055075105075108,0005,100
1992-02-0450951150650620,0005,060
1992-02-035105105105106,0005,100
1992-01-3150251150251022,0005,100
1992-01-3050050550050210,0005,020
1992-01-2949150049150026,0005,000
1992-01-285005004914916,0004,910
1992-01-2750150150050014,0005,000
1992-01-2450050150050034,0005,000
1992-01-2350150150050018,0005,000
1992-01-2250051750050126,0005,010
1992-01-2150051750050048,0005,000
1992-01-2053953952252284,0005,220
1992-01-175135255135204,102,0005,200
1992-01-165085205075204,034,0005,200
1992-01-1449350749350712,0005,070
1992-01-1349549649049230,0004,920
1992-01-1050050050050012,0005,000
1992-01-0950352450352380,0005,230
1992-01-0850650749849838,0004,980
1992-01-0752052050150116,0005,010
1992-01-0651853051853012,0005,300

分割・併合履歴 ： [2017-09-27]1株→0.1株