9633 東京テアトル(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 333 | 333 | 326 | 331 | 12,000 | 3,310 |
| 1994-12-29 | 330 | 330 | 325 | 325 | 16,000 | 3,250 |
| 1994-12-28 | 335 | 336 | 331 | 333 | 24,000 | 3,330 |
| 1994-12-27 | 330 | 336 | 325 | 336 | 40,000 | 3,360 |
| 1994-12-26 | 324 | 330 | 319 | 330 | 64,000 | 3,300 |
| 1994-12-22 | 316 | 320 | 313 | 317 | 36,000 | 3,170 |
| 1994-12-21 | 315 | 316 | 315 | 315 | 12,000 | 3,150 |
| 1994-12-20 | 316 | 316 | 311 | 316 | 30,000 | 3,160 |
| 1994-12-19 | 316 | 321 | 316 | 321 | 18,000 | 3,210 |
| 1994-12-16 | 316 | 317 | 315 | 315 | 8,000 | 3,150 |
| 1994-12-15 | 315 | 315 | 315 | 315 | 12,000 | 3,150 |
| 1994-12-14 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 1994-12-13 | 325 | 325 | 312 | 315 | 20,000 | 3,150 |
| 1994-12-12 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 1994-12-09 | 311 | 312 | 311 | 311 | 18,000 | 3,110 |
| 1994-12-08 | 325 | 325 | 316 | 316 | 6,000 | 3,160 |
| 1994-12-07 | 325 | 327 | 325 | 327 | 20,000 | 3,270 |
| 1994-12-06 | 331 | 334 | 325 | 325 | 14,000 | 3,250 |
| 1994-12-05 | 334 | 334 | 328 | 329 | 14,000 | 3,290 |
| 1994-12-02 | 321 | 328 | 321 | 328 | 22,000 | 3,280 |
| 1994-12-01 | 306 | 323 | 306 | 308 | 16,000 | 3,080 |
| 1994-11-30 | 302 | 310 | 302 | 308 | 22,000 | 3,080 |
| 1994-11-29 | 302 | 305 | 300 | 300 | 86,000 | 3,000 |
| 1994-11-28 | 301 | 305 | 301 | 302 | 48,000 | 3,020 |
| 1994-11-25 | 305 | 305 | 300 | 305 | 46,000 | 3,050 |
| 1994-11-24 | 310 | 312 | 310 | 310 | 46,000 | 3,100 |
| 1994-11-22 | 315 | 316 | 315 | 315 | 24,000 | 3,150 |
| 1994-11-21 | 315 | 315 | 315 | 315 | 20,000 | 3,150 |
| 1994-11-18 | 320 | 320 | 315 | 315 | 24,000 | 3,150 |
| 1994-11-17 | 315 | 320 | 315 | 320 | 10,000 | 3,200 |
| 1994-11-16 | 317 | 320 | 315 | 318 | 36,000 | 3,180 |
| 1994-11-15 | 320 | 320 | 315 | 315 | 44,000 | 3,150 |
| 1994-11-14 | 321 | 321 | 320 | 320 | 20,000 | 3,200 |
| 1994-11-11 | 310 | 325 | 310 | 320 | 30,000 | 3,200 |
| 1994-11-10 | 323 | 325 | 315 | 315 | 36,000 | 3,150 |
| 1994-11-09 | 333 | 333 | 323 | 323 | 32,000 | 3,230 |
| 1994-11-08 | 333 | 333 | 333 | 333 | 12,000 | 3,330 |
| 1994-11-07 | 337 | 337 | 334 | 334 | 16,000 | 3,340 |
| 1994-11-04 | 337 | 337 | 336 | 336 | 8,000 | 3,360 |
| 1994-11-02 | 340 | 340 | 336 | 336 | 12,000 | 3,360 |
| 1994-11-01 | 341 | 345 | 335 | 335 | 16,000 | 3,350 |
| 1994-10-31 | 339 | 345 | 336 | 337 | 14,000 | 3,370 |
| 1994-10-28 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1994-10-27 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1994-10-26 | 340 | 340 | 338 | 340 | 20,000 | 3,400 |
| 1994-10-24 | 345 | 345 | 340 | 340 | 10,000 | 3,400 |
| 1994-10-21 | 341 | 346 | 340 | 346 | 10,000 | 3,460 |
| 1994-10-20 | 349 | 349 | 345 | 345 | 10,000 | 3,450 |
| 1994-10-19 | 348 | 348 | 346 | 346 | 6,000 | 3,460 |
| 1994-10-18 | 350 | 350 | 348 | 348 | 18,000 | 3,480 |
| 1994-10-17 | 351 | 353 | 350 | 350 | 26,000 | 3,500 |
| 1994-10-14 | 340 | 350 | 340 | 350 | 54,000 | 3,500 |
| 1994-10-13 | 342 | 342 | 340 | 340 | 14,000 | 3,400 |
| 1994-10-12 | 345 | 345 | 340 | 344 | 20,000 | 3,440 |
| 1994-10-11 | 342 | 342 | 339 | 339 | 8,000 | 3,390 |
| 1994-10-07 | 337 | 340 | 337 | 340 | 12,000 | 3,400 |
| 1994-10-06 | 338 | 338 | 336 | 337 | 8,000 | 3,370 |
| 1994-10-05 | 336 | 337 | 336 | 337 | 18,000 | 3,370 |
| 1994-10-04 | 336 | 337 | 336 | 336 | 10,000 | 3,360 |
| 1994-10-03 | 335 | 339 | 335 | 336 | 8,000 | 3,360 |
| 1994-09-30 | 349 | 349 | 341 | 341 | 6,000 | 3,410 |
| 1994-09-29 | 333 | 348 | 333 | 348 | 10,000 | 3,480 |
| 1994-09-28 | 339 | 339 | 331 | 331 | 18,000 | 3,310 |
| 1994-09-27 | 343 | 344 | 339 | 344 | 10,000 | 3,440 |
| 1994-09-26 | 345 | 345 | 338 | 338 | 38,000 | 3,380 |
| 1994-09-22 | 342 | 345 | 340 | 340 | 42,000 | 3,400 |
| 1994-09-21 | 343 | 344 | 340 | 341 | 42,000 | 3,410 |
| 1994-09-20 | 350 | 350 | 342 | 342 | 26,000 | 3,420 |
| 1994-09-19 | 355 | 355 | 345 | 345 | 28,000 | 3,450 |
| 1994-09-16 | 350 | 351 | 348 | 350 | 48,000 | 3,500 |
| 1994-09-14 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 1994-09-13 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 1994-09-12 | 368 | 368 | 368 | 368 | 14,000 | 3,680 |
| 1994-09-09 | 350 | 350 | 348 | 348 | 28,000 | 3,480 |
| 1994-09-08 | 341 | 365 | 340 | 365 | 34,000 | 3,650 |
| 1994-09-07 | 358 | 358 | 341 | 341 | 64,000 | 3,410 |
| 1994-09-06 | 370 | 370 | 357 | 357 | 34,000 | 3,570 |
| 1994-09-05 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1994-09-02 | 375 | 375 | 370 | 370 | 10,000 | 3,700 |
| 1994-09-01 | 380 | 380 | 370 | 370 | 20,000 | 3,700 |
| 1994-08-31 | 372 | 373 | 372 | 373 | 4,000 | 3,730 |
| 1994-08-30 | 388 | 388 | 383 | 383 | 38,000 | 3,830 |
| 1994-08-29 | 379 | 385 | 371 | 385 | 34,000 | 3,850 |
| 1994-08-26 | 375 | 384 | 372 | 384 | 16,000 | 3,840 |
| 1994-08-25 | 380 | 383 | 380 | 380 | 12,000 | 3,800 |
| 1994-08-24 | 377 | 377 | 375 | 376 | 28,000 | 3,760 |
| 1994-08-23 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 1994-08-22 | 387 | 387 | 385 | 385 | 16,000 | 3,850 |
| 1994-08-19 | 376 | 376 | 376 | 376 | 10,000 | 3,760 |
| 1994-08-18 | 381 | 389 | 381 | 389 | 6,000 | 3,890 |
| 1994-08-17 | 381 | 381 | 380 | 380 | 10,000 | 3,800 |
| 1994-08-16 | 382 | 382 | 381 | 381 | 14,000 | 3,810 |
| 1994-08-15 | 381 | 381 | 380 | 381 | 8,000 | 3,810 |
| 1994-08-11 | 381 | 381 | 380 | 381 | 10,000 | 3,810 |
| 1994-08-10 | 385 | 390 | 385 | 390 | 16,000 | 3,900 |
| 1994-08-09 | 380 | 385 | 379 | 385 | 14,000 | 3,850 |
| 1994-08-08 | 382 | 382 | 380 | 380 | 6,000 | 3,800 |
| 1994-08-05 | 381 | 381 | 381 | 381 | 12,000 | 3,810 |
| 1994-08-04 | 382 | 382 | 381 | 381 | 10,000 | 3,810 |
| 1994-08-03 | 385 | 390 | 381 | 381 | 16,000 | 3,810 |
| 1994-08-02 | 387 | 390 | 382 | 390 | 6,000 | 3,900 |
| 1994-08-01 | 387 | 387 | 381 | 387 | 10,000 | 3,870 |
| 1994-07-29 | 381 | 381 | 380 | 381 | 16,000 | 3,810 |
| 1994-07-28 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1994-07-27 | 386 | 386 | 380 | 380 | 38,000 | 3,800 |
| 1994-07-26 | 391 | 391 | 386 | 386 | 14,000 | 3,860 |
| 1994-07-25 | 391 | 394 | 381 | 381 | 38,000 | 3,810 |
| 1994-07-22 | 398 | 398 | 391 | 391 | 22,000 | 3,910 |
| 1994-07-21 | 402 | 404 | 390 | 390 | 24,000 | 3,900 |
| 1994-07-20 | 407 | 409 | 402 | 402 | 24,000 | 4,020 |
| 1994-07-19 | 397 | 405 | 397 | 405 | 40,000 | 4,050 |
| 1994-07-18 | 397 | 397 | 392 | 392 | 20,000 | 3,920 |
| 1994-07-15 | 398 | 398 | 392 | 392 | 30,000 | 3,920 |
| 1994-07-14 | 388 | 399 | 387 | 399 | 30,000 | 3,990 |
| 1994-07-13 | 387 | 388 | 387 | 387 | 24,000 | 3,870 |
| 1994-07-12 | 388 | 392 | 387 | 392 | 16,000 | 3,920 |
| 1994-07-11 | 387 | 387 | 386 | 386 | 14,000 | 3,860 |
| 1994-07-08 | 391 | 399 | 391 | 399 | 16,000 | 3,990 |
| 1994-07-07 | 390 | 391 | 387 | 387 | 14,000 | 3,870 |
| 1994-07-06 | 391 | 391 | 390 | 390 | 22,000 | 3,900 |
| 1994-07-05 | 396 | 396 | 390 | 395 | 34,000 | 3,950 |
| 1994-07-04 | 396 | 397 | 391 | 391 | 20,000 | 3,910 |
| 1994-07-01 | 392 | 397 | 392 | 397 | 6,000 | 3,970 |
| 1994-06-30 | 391 | 400 | 388 | 400 | 28,000 | 4,000 |
| 1994-06-29 | 396 | 396 | 396 | 396 | 12,000 | 3,960 |
| 1994-06-28 | 396 | 396 | 396 | 396 | 10,000 | 3,960 |
| 1994-06-27 | 391 | 391 | 385 | 385 | 16,000 | 3,850 |
| 1994-06-24 | 401 | 405 | 400 | 400 | 40,000 | 4,000 |
| 1994-06-23 | 401 | 402 | 400 | 402 | 40,000 | 4,020 |
| 1994-06-22 | 391 | 400 | 391 | 400 | 84,000 | 4,000 |
| 1994-06-21 | 416 | 416 | 406 | 408 | 62,000 | 4,080 |
| 1994-06-20 | 410 | 425 | 410 | 424 | 134,000 | 4,240 |
| 1994-06-17 | 409 | 410 | 406 | 409 | 104,000 | 4,090 |
| 1994-06-16 | 409 | 410 | 409 | 409 | 28,000 | 4,090 |
| 1994-06-15 | 409 | 409 | 405 | 405 | 28,000 | 4,050 |
| 1994-06-14 | 409 | 409 | 409 | 409 | 12,000 | 4,090 |
| 1994-06-13 | 409 | 410 | 405 | 410 | 22,000 | 4,100 |
| 1994-06-10 | 409 | 409 | 402 | 406 | 60,000 | 4,060 |
| 1994-06-09 | 400 | 402 | 400 | 401 | 46,000 | 4,010 |
| 1994-06-08 | 405 | 406 | 402 | 405 | 60,000 | 4,050 |
| 1994-06-07 | 398 | 408 | 398 | 408 | 40,000 | 4,080 |
| 1994-06-06 | 397 | 409 | 397 | 402 | 34,000 | 4,020 |
| 1994-06-03 | 410 | 413 | 400 | 402 | 46,000 | 4,020 |
| 1994-06-02 | 406 | 410 | 402 | 410 | 56,000 | 4,100 |
| 1994-06-01 | 409 | 409 | 400 | 409 | 24,000 | 4,090 |
| 1994-05-31 | 395 | 410 | 391 | 410 | 48,000 | 4,100 |
| 1994-05-30 | 395 | 398 | 393 | 398 | 64,000 | 3,980 |
| 1994-05-27 | 393 | 393 | 390 | 390 | 60,000 | 3,900 |
| 1994-05-26 | 396 | 399 | 390 | 390 | 46,000 | 3,900 |
| 1994-05-25 | 393 | 393 | 393 | 393 | 10,000 | 3,930 |
| 1994-05-24 | 400 | 403 | 399 | 403 | 28,000 | 4,030 |
| 1994-05-23 | 399 | 400 | 391 | 399 | 26,000 | 3,990 |
| 1994-05-20 | 404 | 404 | 396 | 400 | 20,000 | 4,000 |
| 1994-05-19 | 409 | 409 | 399 | 399 | 24,000 | 3,990 |
| 1994-05-18 | 410 | 410 | 405 | 410 | 24,000 | 4,100 |
| 1994-05-17 | 402 | 407 | 402 | 405 | 28,000 | 4,050 |
| 1994-05-16 | 420 | 420 | 400 | 400 | 38,000 | 4,000 |
| 1994-05-13 | 405 | 419 | 405 | 419 | 220,000 | 4,190 |
| 1994-05-12 | 396 | 400 | 394 | 400 | 72,000 | 4,000 |
| 1994-05-11 | 394 | 399 | 394 | 397 | 8,000 | 3,970 |
| 1994-05-10 | 395 | 395 | 391 | 395 | 18,000 | 3,950 |
| 1994-05-09 | 395 | 400 | 395 | 399 | 26,000 | 3,990 |
| 1994-05-06 | 390 | 391 | 390 | 391 | 22,000 | 3,910 |
| 1994-05-02 | 395 | 395 | 392 | 392 | 6,000 | 3,920 |
| 1994-04-28 | 396 | 396 | 395 | 395 | 6,000 | 3,950 |
| 1994-04-27 | 395 | 400 | 395 | 396 | 12,000 | 3,960 |
| 1994-04-26 | 410 | 410 | 400 | 400 | 24,000 | 4,000 |
| 1994-04-25 | 410 | 410 | 405 | 410 | 38,000 | 4,100 |
| 1994-04-22 | 402 | 409 | 401 | 401 | 34,000 | 4,010 |
| 1994-04-21 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1994-04-20 | 410 | 410 | 400 | 400 | 22,000 | 4,000 |
| 1994-04-19 | 412 | 412 | 407 | 410 | 28,000 | 4,100 |
| 1994-04-18 | 428 | 428 | 411 | 412 | 30,000 | 4,120 |
| 1994-04-15 | 430 | 430 | 418 | 419 | 226,000 | 4,190 |
| 1994-04-14 | 396 | 425 | 395 | 425 | 96,000 | 4,250 |
| 1994-04-13 | 395 | 395 | 390 | 390 | 12,000 | 3,900 |
| 1994-04-12 | 392 | 397 | 389 | 395 | 8,000 | 3,950 |
| 1994-04-11 | 390 | 398 | 389 | 389 | 10,000 | 3,890 |
| 1994-04-08 | 399 | 399 | 380 | 385 | 50,000 | 3,850 |
| 1994-04-07 | 379 | 400 | 376 | 400 | 32,000 | 4,000 |
| 1994-04-06 | 376 | 380 | 376 | 377 | 38,000 | 3,770 |
| 1994-04-05 | 371 | 375 | 370 | 371 | 36,000 | 3,710 |
| 1994-04-04 | 380 | 380 | 370 | 370 | 32,000 | 3,700 |
| 1994-04-01 | 380 | 385 | 380 | 381 | 28,000 | 3,810 |
| 1994-03-31 | 371 | 383 | 371 | 383 | 48,000 | 3,830 |
| 1994-03-30 | 390 | 390 | 376 | 377 | 86,000 | 3,770 |
| 1994-03-29 | 395 | 395 | 390 | 391 | 26,000 | 3,910 |
| 1994-03-28 | 403 | 405 | 399 | 400 | 50,000 | 4,000 |
| 1994-03-25 | 400 | 410 | 400 | 410 | 110,000 | 4,100 |
| 1994-03-24 | 410 | 413 | 405 | 410 | 96,000 | 4,100 |
| 1994-03-23 | 413 | 415 | 407 | 410 | 6,122,000 | 4,100 |
| 1994-03-22 | 415 | 419 | 411 | 415 | 6,148,000 | 4,150 |
| 1994-03-18 | 397 | 410 | 397 | 410 | 104,000 | 4,100 |
| 1994-03-17 | 396 | 401 | 395 | 395 | 130,000 | 3,950 |
| 1994-03-16 | 389 | 400 | 389 | 395 | 78,000 | 3,950 |
| 1994-03-15 | 398 | 400 | 395 | 395 | 46,000 | 3,950 |
| 1994-03-14 | 391 | 398 | 391 | 398 | 74,000 | 3,980 |
| 1994-03-11 | 389 | 395 | 385 | 395 | 68,000 | 3,950 |
| 1994-03-10 | 375 | 383 | 375 | 380 | 40,000 | 3,800 |
| 1994-03-09 | 382 | 382 | 380 | 380 | 38,000 | 3,800 |
| 1994-03-08 | 381 | 383 | 381 | 382 | 14,000 | 3,820 |
| 1994-03-07 | 395 | 395 | 390 | 390 | 48,000 | 3,900 |
| 1994-03-04 | 390 | 391 | 380 | 390 | 26,000 | 3,900 |
| 1994-03-03 | 375 | 385 | 375 | 385 | 28,000 | 3,850 |
| 1994-03-02 | 391 | 391 | 382 | 385 | 42,000 | 3,850 |
| 1994-03-01 | 403 | 407 | 392 | 392 | 174,000 | 3,920 |
| 1994-02-28 | 363 | 398 | 363 | 398 | 370,000 | 3,980 |
| 1994-02-25 | 375 | 375 | 354 | 358 | 32,000 | 3,580 |
| 1994-02-24 | 371 | 378 | 370 | 375 | 40,000 | 3,750 |
| 1994-02-23 | 355 | 370 | 355 | 370 | 20,000 | 3,700 |
| 1994-02-22 | 356 | 356 | 355 | 356 | 16,000 | 3,560 |
| 1994-02-21 | 351 | 355 | 350 | 355 | 38,000 | 3,550 |
| 1994-02-18 | 353 | 354 | 353 | 353 | 14,000 | 3,530 |
| 1994-02-17 | 358 | 358 | 352 | 352 | 30,000 | 3,520 |
| 1994-02-16 | 356 | 358 | 356 | 358 | 30,000 | 3,580 |
| 1994-02-15 | 361 | 361 | 351 | 353 | 56,000 | 3,530 |
| 1994-02-14 | 367 | 367 | 361 | 361 | 10,000 | 3,610 |
| 1994-02-10 | 371 | 375 | 365 | 367 | 34,000 | 3,670 |
| 1994-02-09 | 373 | 378 | 373 | 377 | 34,000 | 3,770 |
| 1994-02-08 | 363 | 379 | 363 | 378 | 28,000 | 3,780 |
| 1994-02-07 | 367 | 368 | 358 | 363 | 14,000 | 3,630 |
| 1994-02-04 | 372 | 372 | 367 | 370 | 18,000 | 3,700 |
| 1994-02-03 | 366 | 372 | 360 | 372 | 48,000 | 3,720 |
| 1994-02-02 | 381 | 381 | 365 | 365 | 56,000 | 3,650 |
| 1994-02-01 | 380 | 386 | 370 | 386 | 84,000 | 3,860 |
| 1994-01-31 | 375 | 378 | 375 | 375 | 34,000 | 3,750 |
| 1994-01-28 | 350 | 353 | 350 | 353 | 30,000 | 3,530 |
| 1994-01-27 | 350 | 360 | 347 | 360 | 36,000 | 3,600 |
| 1994-01-26 | 355 | 355 | 342 | 342 | 18,000 | 3,420 |
| 1994-01-25 | 330 | 351 | 330 | 351 | 32,000 | 3,510 |
| 1994-01-24 | 339 | 340 | 335 | 335 | 26,000 | 3,350 |
| 1994-01-21 | 357 | 366 | 356 | 366 | 24,000 | 3,660 |
| 1994-01-20 | 360 | 360 | 356 | 356 | 52,000 | 3,560 |
| 1994-01-19 | 360 | 361 | 360 | 360 | 36,000 | 3,600 |
| 1994-01-18 | 361 | 362 | 356 | 356 | 12,000 | 3,560 |
| 1994-01-17 | 364 | 364 | 362 | 364 | 24,000 | 3,640 |
| 1994-01-14 | 369 | 369 | 364 | 364 | 22,000 | 3,640 |
| 1994-01-13 | 352 | 370 | 352 | 370 | 40,000 | 3,700 |
| 1994-01-12 | 350 | 350 | 346 | 350 | 26,000 | 3,500 |
| 1994-01-11 | 350 | 350 | 350 | 350 | 20,000 | 3,500 |
| 1994-01-10 | 335 | 340 | 334 | 340 | 42,000 | 3,400 |
| 1994-01-07 | 325 | 335 | 325 | 335 | 10,000 | 3,350 |
| 1994-01-06 | 330 | 341 | 330 | 335 | 30,000 | 3,350 |
| 1994-01-05 | 340 | 340 | 330 | 330 | 22,000 | 3,300 |
| 1994-01-04 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
