9633 東京テアトル(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 321 | 330 | 321 | 329 | 14,000 | 3,290 |
| 1993-12-29 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1993-12-28 | 321 | 321 | 320 | 320 | 10,000 | 3,200 |
| 1993-12-27 | 327 | 327 | 320 | 320 | 18,000 | 3,200 |
| 1993-12-24 | 330 | 330 | 328 | 328 | 20,000 | 3,280 |
| 1993-12-22 | 328 | 330 | 328 | 330 | 14,000 | 3,300 |
| 1993-12-21 | 331 | 334 | 330 | 330 | 22,000 | 3,300 |
| 1993-12-20 | 338 | 338 | 335 | 335 | 8,000 | 3,350 |
| 1993-12-17 | 331 | 333 | 331 | 333 | 28,000 | 3,330 |
| 1993-12-16 | 321 | 329 | 321 | 327 | 44,000 | 3,270 |
| 1993-12-15 | 320 | 321 | 320 | 321 | 18,000 | 3,210 |
| 1993-12-14 | 319 | 324 | 319 | 321 | 28,000 | 3,210 |
| 1993-12-13 | 318 | 323 | 318 | 319 | 28,000 | 3,190 |
| 1993-12-10 | 318 | 326 | 316 | 318 | 42,000 | 3,180 |
| 1993-12-09 | 317 | 325 | 317 | 325 | 34,000 | 3,250 |
| 1993-12-08 | 316 | 317 | 316 | 317 | 18,000 | 3,170 |
| 1993-12-07 | 330 | 331 | 326 | 326 | 32,000 | 3,260 |
| 1993-12-06 | 360 | 360 | 340 | 340 | 24,000 | 3,400 |
| 1993-12-03 | 360 | 360 | 355 | 355 | 12,000 | 3,550 |
| 1993-12-02 | 360 | 360 | 355 | 355 | 32,000 | 3,550 |
| 1993-12-01 | 340 | 350 | 330 | 350 | 38,000 | 3,500 |
| 1993-11-30 | 320 | 330 | 316 | 330 | 48,000 | 3,300 |
| 1993-11-29 | 331 | 331 | 315 | 320 | 60,000 | 3,200 |
| 1993-11-26 | 340 | 345 | 330 | 330 | 22,000 | 3,300 |
| 1993-11-25 | 335 | 340 | 330 | 330 | 42,000 | 3,300 |
| 1993-11-24 | 340 | 340 | 335 | 335 | 30,000 | 3,350 |
| 1993-11-22 | 346 | 350 | 340 | 340 | 28,000 | 3,400 |
| 1993-11-19 | 350 | 350 | 345 | 345 | 8,000 | 3,450 |
| 1993-11-18 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1993-11-17 | 340 | 345 | 340 | 340 | 34,000 | 3,400 |
| 1993-11-16 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-11-15 | 350 | 360 | 345 | 350 | 14,000 | 3,500 |
| 1993-11-12 | 340 | 360 | 340 | 360 | 32,000 | 3,600 |
| 1993-11-11 | 340 | 350 | 340 | 340 | 16,000 | 3,400 |
| 1993-11-10 | 331 | 340 | 331 | 340 | 26,000 | 3,400 |
| 1993-11-09 | 355 | 355 | 340 | 340 | 36,000 | 3,400 |
| 1993-11-08 | 350 | 361 | 350 | 360 | 18,000 | 3,600 |
| 1993-11-05 | 370 | 370 | 360 | 360 | 26,000 | 3,600 |
| 1993-11-04 | 375 | 375 | 370 | 370 | 20,000 | 3,700 |
| 1993-11-02 | 390 | 391 | 380 | 380 | 6,000 | 3,800 |
| 1993-11-01 | 376 | 376 | 370 | 370 | 28,000 | 3,700 |
| 1993-10-29 | 376 | 376 | 375 | 375 | 4,000 | 3,750 |
| 1993-10-28 | 376 | 376 | 375 | 375 | 6,000 | 3,750 |
| 1993-10-27 | 375 | 376 | 375 | 375 | 10,000 | 3,750 |
| 1993-10-26 | 375 | 376 | 375 | 376 | 38,000 | 3,760 |
| 1993-10-25 | 391 | 391 | 385 | 385 | 36,000 | 3,850 |
| 1993-10-22 | 388 | 391 | 386 | 391 | 38,000 | 3,910 |
| 1993-10-21 | 395 | 397 | 388 | 388 | 56,000 | 3,880 |
| 1993-10-20 | 404 | 404 | 404 | 404 | 6,000 | 4,040 |
| 1993-10-19 | 400 | 400 | 399 | 399 | 4,000 | 3,990 |
| 1993-10-18 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1993-10-15 | 400 | 400 | 396 | 400 | 8,000 | 4,000 |
| 1993-10-14 | 391 | 391 | 391 | 391 | 6,000 | 3,910 |
| 1993-10-13 | 400 | 400 | 391 | 391 | 14,000 | 3,910 |
| 1993-10-12 | 405 | 405 | 400 | 405 | 8,000 | 4,050 |
| 1993-10-08 | 404 | 404 | 404 | 404 | 4,000 | 4,040 |
| 1993-10-07 | 419 | 419 | 419 | 419 | 4,000 | 4,190 |
| 1993-10-06 | 410 | 416 | 408 | 416 | 22,000 | 4,160 |
| 1993-10-05 | 407 | 415 | 407 | 415 | 10,000 | 4,150 |
| 1993-10-04 | 410 | 410 | 406 | 406 | 6,000 | 4,060 |
| 1993-10-01 | 406 | 406 | 406 | 406 | 14,000 | 4,060 |
| 1993-09-30 | 391 | 391 | 390 | 391 | 18,000 | 3,910 |
| 1993-09-29 | 391 | 391 | 390 | 390 | 16,000 | 3,900 |
| 1993-09-28 | 391 | 391 | 390 | 390 | 6,000 | 3,900 |
| 1993-09-27 | 395 | 395 | 387 | 387 | 24,000 | 3,870 |
| 1993-09-24 | 390 | 393 | 390 | 390 | 90,000 | 3,900 |
| 1993-09-22 | 400 | 400 | 385 | 390 | 60,000 | 3,900 |
| 1993-09-21 | 413 | 413 | 405 | 405 | 18,000 | 4,050 |
| 1993-09-20 | 414 | 414 | 414 | 414 | 6,000 | 4,140 |
| 1993-09-17 | 414 | 415 | 414 | 414 | 18,000 | 4,140 |
| 1993-09-16 | 414 | 414 | 410 | 410 | 24,000 | 4,100 |
| 1993-09-14 | 420 | 420 | 419 | 419 | 6,000 | 4,190 |
| 1993-09-13 | 415 | 420 | 415 | 415 | 16,000 | 4,150 |
| 1993-09-10 | 420 | 424 | 415 | 424 | 20,000 | 4,240 |
| 1993-09-09 | 424 | 424 | 415 | 415 | 6,000 | 4,150 |
| 1993-09-08 | 415 | 415 | 415 | 415 | 10,000 | 4,150 |
| 1993-09-07 | 420 | 425 | 412 | 412 | 18,000 | 4,120 |
| 1993-09-06 | 429 | 430 | 425 | 425 | 20,000 | 4,250 |
| 1993-09-03 | 415 | 423 | 415 | 423 | 38,000 | 4,230 |
| 1993-09-02 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1993-09-01 | 418 | 418 | 410 | 410 | 18,000 | 4,100 |
| 1993-08-31 | 420 | 430 | 420 | 430 | 40,000 | 4,300 |
| 1993-08-30 | 427 | 431 | 426 | 431 | 32,000 | 4,310 |
| 1993-08-27 | 420 | 425 | 420 | 425 | 30,000 | 4,250 |
| 1993-08-25 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1993-08-24 | 411 | 411 | 410 | 410 | 44,000 | 4,100 |
| 1993-08-23 | 418 | 418 | 411 | 411 | 20,000 | 4,110 |
| 1993-08-20 | 420 | 420 | 414 | 414 | 8,000 | 4,140 |
| 1993-08-19 | 418 | 418 | 417 | 418 | 10,000 | 4,180 |
| 1993-08-18 | 416 | 417 | 416 | 417 | 6,000 | 4,170 |
| 1993-08-17 | 416 | 419 | 414 | 414 | 40,000 | 4,140 |
| 1993-08-16 | 422 | 422 | 416 | 416 | 132,000 | 4,160 |
| 1993-08-13 | 425 | 425 | 418 | 418 | 30,000 | 4,180 |
| 1993-08-12 | 430 | 430 | 420 | 420 | 102,000 | 4,200 |
| 1993-08-11 | 411 | 411 | 410 | 411 | 32,000 | 4,110 |
| 1993-08-10 | 430 | 430 | 409 | 409 | 30,000 | 4,090 |
| 1993-08-09 | 430 | 430 | 425 | 425 | 10,000 | 4,250 |
| 1993-08-06 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-08-05 | 436 | 436 | 425 | 425 | 12,000 | 4,250 |
| 1993-08-04 | 435 | 440 | 435 | 439 | 24,000 | 4,390 |
| 1993-08-03 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1993-08-02 | 435 | 435 | 435 | 435 | 8,000 | 4,350 |
| 1993-07-30 | 442 | 442 | 435 | 435 | 14,000 | 4,350 |
| 1993-07-29 | 438 | 440 | 438 | 440 | 12,000 | 4,400 |
| 1993-07-28 | 426 | 430 | 426 | 430 | 10,000 | 4,300 |
| 1993-07-27 | 425 | 425 | 425 | 425 | 12,000 | 4,250 |
| 1993-07-23 | 447 | 447 | 440 | 440 | 18,000 | 4,400 |
| 1993-07-22 | 446 | 446 | 446 | 446 | 4,000 | 4,460 |
| 1993-07-21 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1993-07-20 | 450 | 450 | 446 | 446 | 18,000 | 4,460 |
| 1993-07-19 | 452 | 459 | 452 | 459 | 16,000 | 4,590 |
| 1993-07-16 | 451 | 460 | 451 | 460 | 14,000 | 4,600 |
| 1993-07-15 | 450 | 450 | 445 | 450 | 18,000 | 4,500 |
| 1993-07-14 | 449 | 450 | 446 | 446 | 10,000 | 4,460 |
| 1993-07-13 | 442 | 450 | 442 | 450 | 14,000 | 4,500 |
| 1993-07-12 | 442 | 442 | 441 | 441 | 20,000 | 4,410 |
| 1993-07-09 | 442 | 442 | 440 | 442 | 12,000 | 4,420 |
| 1993-07-08 | 450 | 455 | 442 | 442 | 16,000 | 4,420 |
| 1993-07-07 | 451 | 452 | 450 | 452 | 20,000 | 4,520 |
| 1993-07-06 | 441 | 460 | 441 | 460 | 34,000 | 4,600 |
| 1993-07-05 | 450 | 450 | 436 | 436 | 50,000 | 4,360 |
| 1993-07-02 | 474 | 475 | 452 | 452 | 48,000 | 4,520 |
| 1993-07-01 | 466 | 493 | 465 | 475 | 138,000 | 4,750 |
| 1993-06-30 | 462 | 468 | 461 | 461 | 70,000 | 4,610 |
| 1993-06-29 | 466 | 466 | 462 | 466 | 58,000 | 4,660 |
| 1993-06-28 | 451 | 470 | 451 | 466 | 124,000 | 4,660 |
| 1993-06-25 | 455 | 461 | 447 | 450 | 66,000 | 4,500 |
| 1993-06-24 | 453 | 461 | 453 | 455 | 74,000 | 4,550 |
| 1993-06-23 | 417 | 443 | 417 | 443 | 88,000 | 4,430 |
| 1993-06-22 | 400 | 402 | 396 | 400 | 26,000 | 4,000 |
| 1993-06-21 | 420 | 420 | 400 | 400 | 48,000 | 4,000 |
| 1993-06-18 | 420 | 420 | 415 | 420 | 20,000 | 4,200 |
| 1993-06-17 | 419 | 420 | 411 | 420 | 40,000 | 4,200 |
| 1993-06-16 | 438 | 440 | 418 | 420 | 42,000 | 4,200 |
| 1993-06-15 | 465 | 465 | 442 | 442 | 30,000 | 4,420 |
| 1993-06-14 | 470 | 474 | 468 | 468 | 42,000 | 4,680 |
| 1993-06-11 | 475 | 480 | 475 | 480 | 28,000 | 4,800 |
| 1993-06-10 | 468 | 480 | 468 | 480 | 46,000 | 4,800 |
| 1993-06-08 | 500 | 500 | 481 | 481 | 62,000 | 4,810 |
| 1993-06-07 | 485 | 503 | 485 | 501 | 174,000 | 5,010 |
| 1993-06-04 | 480 | 488 | 480 | 485 | 130,000 | 4,850 |
| 1993-06-03 | 465 | 471 | 463 | 470 | 116,000 | 4,700 |
| 1993-06-02 | 454 | 454 | 445 | 450 | 44,000 | 4,500 |
| 1993-06-01 | 447 | 454 | 447 | 453 | 48,000 | 4,530 |
| 1993-05-31 | 464 | 464 | 442 | 442 | 74,000 | 4,420 |
| 1993-05-28 | 428 | 465 | 423 | 460 | 96,000 | 4,600 |
| 1993-05-27 | 418 | 423 | 413 | 423 | 36,000 | 4,230 |
| 1993-05-26 | 417 | 420 | 417 | 418 | 12,000 | 4,180 |
| 1993-05-25 | 429 | 430 | 416 | 416 | 50,000 | 4,160 |
| 1993-05-24 | 405 | 425 | 401 | 421 | 84,000 | 4,210 |
| 1993-05-21 | 395 | 400 | 390 | 400 | 48,000 | 4,000 |
| 1993-05-20 | 395 | 400 | 395 | 400 | 16,000 | 4,000 |
| 1993-05-19 | 400 | 404 | 395 | 398 | 20,000 | 3,980 |
| 1993-05-18 | 405 | 407 | 400 | 405 | 32,000 | 4,050 |
| 1993-05-17 | 419 | 419 | 405 | 405 | 30,000 | 4,050 |
| 1993-05-14 | 406 | 417 | 405 | 417 | 46,000 | 4,170 |
| 1993-05-13 | 406 | 410 | 405 | 405 | 48,000 | 4,050 |
| 1993-05-12 | 430 | 430 | 415 | 420 | 62,000 | 4,200 |
| 1993-05-11 | 398 | 429 | 398 | 429 | 94,000 | 4,290 |
| 1993-05-10 | 385 | 398 | 382 | 398 | 68,000 | 3,980 |
| 1993-05-07 | 384 | 386 | 381 | 385 | 48,000 | 3,850 |
| 1993-05-06 | 370 | 387 | 370 | 385 | 64,000 | 3,850 |
| 1993-04-30 | 360 | 369 | 360 | 367 | 60,000 | 3,670 |
| 1993-04-28 | 360 | 365 | 360 | 360 | 36,000 | 3,600 |
| 1993-04-27 | 359 | 359 | 350 | 350 | 12,000 | 3,500 |
| 1993-04-26 | 360 | 360 | 350 | 360 | 48,000 | 3,600 |
| 1993-04-23 | 365 | 365 | 354 | 354 | 18,000 | 3,540 |
| 1993-04-22 | 369 | 369 | 350 | 350 | 22,000 | 3,500 |
| 1993-04-20 | 365 | 370 | 360 | 369 | 32,000 | 3,690 |
| 1993-04-19 | 360 | 365 | 355 | 360 | 40,000 | 3,600 |
| 1993-04-16 | 371 | 374 | 365 | 370 | 64,000 | 3,700 |
| 1993-04-15 | 347 | 365 | 346 | 361 | 80,000 | 3,610 |
| 1993-04-14 | 349 | 350 | 340 | 345 | 50,000 | 3,450 |
| 1993-04-13 | 343 | 350 | 343 | 350 | 24,000 | 3,500 |
| 1993-04-12 | 336 | 340 | 336 | 340 | 18,000 | 3,400 |
| 1993-04-09 | 337 | 340 | 335 | 335 | 34,000 | 3,350 |
| 1993-04-08 | 338 | 338 | 336 | 336 | 32,000 | 3,360 |
| 1993-04-07 | 340 | 345 | 335 | 336 | 60,000 | 3,360 |
| 1993-04-06 | 348 | 348 | 339 | 340 | 34,000 | 3,400 |
| 1993-04-05 | 331 | 338 | 331 | 338 | 42,000 | 3,380 |
| 1993-04-02 | 335 | 335 | 325 | 326 | 44,000 | 3,260 |
| 1993-04-01 | 345 | 345 | 345 | 345 | 8,000 | 3,450 |
| 1993-03-31 | 345 | 350 | 340 | 340 | 84,000 | 3,400 |
| 1993-03-30 | 348 | 348 | 343 | 345 | 64,000 | 3,450 |
| 1993-03-29 | 343 | 351 | 343 | 343 | 140,000 | 3,430 |
| 1993-03-26 | 340 | 343 | 340 | 343 | 62,000 | 3,430 |
| 1993-03-25 | 328 | 338 | 328 | 338 | 50,000 | 3,380 |
| 1993-03-24 | 328 | 330 | 325 | 328 | 38,000 | 3,280 |
| 1993-03-23 | 319 | 325 | 319 | 325 | 8,000 | 3,250 |
| 1993-03-22 | 321 | 330 | 320 | 325 | 16,000 | 3,250 |
| 1993-03-19 | 319 | 319 | 315 | 315 | 18,000 | 3,150 |
| 1993-03-18 | 315 | 320 | 315 | 320 | 28,000 | 3,200 |
| 1993-03-17 | 314 | 315 | 312 | 312 | 6,000 | 3,120 |
| 1993-03-16 | 306 | 315 | 305 | 315 | 16,000 | 3,150 |
| 1993-03-15 | 308 | 308 | 305 | 305 | 36,000 | 3,050 |
| 1993-03-12 | 321 | 321 | 320 | 320 | 16,000 | 3,200 |
| 1993-03-11 | 317 | 318 | 315 | 315 | 8,000 | 3,150 |
| 1993-03-10 | 311 | 312 | 311 | 312 | 14,000 | 3,120 |
| 1993-03-09 | 305 | 311 | 305 | 311 | 8,000 | 3,110 |
| 1993-03-08 | 300 | 314 | 300 | 306 | 14,000 | 3,060 |
| 1993-03-05 | 308 | 308 | 300 | 300 | 36,000 | 3,000 |
| 1993-03-04 | 307 | 307 | 305 | 305 | 12,000 | 3,050 |
| 1993-03-03 | 307 | 308 | 307 | 307 | 10,000 | 3,070 |
| 1993-03-02 | 305 | 305 | 303 | 303 | 24,000 | 3,030 |
| 1993-03-01 | 306 | 306 | 303 | 304 | 8,000 | 3,040 |
| 1993-02-26 | 304 | 305 | 301 | 301 | 32,000 | 3,010 |
| 1993-02-25 | 300 | 304 | 300 | 304 | 46,000 | 3,040 |
| 1993-02-22 | 303 | 305 | 300 | 304 | 12,000 | 3,040 |
| 1993-02-19 | 305 | 305 | 305 | 305 | 8,000 | 3,050 |
| 1993-02-18 | 305 | 305 | 303 | 303 | 14,000 | 3,030 |
| 1993-02-17 | 304 | 304 | 300 | 300 | 14,000 | 3,000 |
| 1993-02-16 | 306 | 307 | 305 | 305 | 12,000 | 3,050 |
| 1993-02-15 | 300 | 305 | 300 | 302 | 20,000 | 3,020 |
| 1993-02-12 | 296 | 296 | 296 | 296 | 16,000 | 2,960 |
| 1993-02-10 | 299 | 300 | 296 | 296 | 34,000 | 2,960 |
| 1993-02-09 | 299 | 300 | 299 | 300 | 12,000 | 3,000 |
| 1993-02-08 | 299 | 299 | 296 | 296 | 14,000 | 2,960 |
| 1993-02-05 | 299 | 299 | 299 | 299 | 8,000 | 2,990 |
| 1993-02-04 | 300 | 300 | 296 | 300 | 14,000 | 3,000 |
| 1993-02-03 | 291 | 300 | 291 | 300 | 14,000 | 3,000 |
| 1993-02-02 | 300 | 300 | 291 | 292 | 6,000 | 2,920 |
| 1993-01-29 | 299 | 300 | 299 | 300 | 22,000 | 3,000 |
| 1993-01-25 | 300 | 300 | 299 | 299 | 8,000 | 2,990 |
| 1993-01-22 | 295 | 295 | 290 | 290 | 8,000 | 2,900 |
| 1993-01-21 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 1993-01-20 | 297 | 300 | 290 | 300 | 14,000 | 3,000 |
| 1993-01-19 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 1993-01-18 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1993-01-14 | 289 | 298 | 289 | 298 | 4,000 | 2,980 |
| 1993-01-13 | 293 | 293 | 290 | 290 | 24,000 | 2,900 |
| 1993-01-12 | 293 | 293 | 293 | 293 | 8,000 | 2,930 |
| 1993-01-11 | 291 | 293 | 291 | 293 | 16,000 | 2,930 |
| 1993-01-08 | 298 | 298 | 298 | 298 | 14,000 | 2,980 |
| 1993-01-07 | 300 | 301 | 300 | 300 | 72,000 | 3,000 |
| 1993-01-06 | 301 | 302 | 301 | 302 | 4,000 | 3,020 |
| 1993-01-05 | 301 | 301 | 301 | 301 | 28,000 | 3,010 |
| 1993-01-04 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
