9633 東京テアトル(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 338 | 338 | 328 | 330 | 60,000 | 3,300 |
| 1995-12-28 | 350 | 351 | 335 | 343 | 216,000 | 3,430 |
| 1995-12-27 | 329 | 350 | 326 | 347 | 572,000 | 3,470 |
| 1995-12-26 | 312 | 336 | 312 | 329 | 508,000 | 3,290 |
| 1995-12-25 | 309 | 309 | 303 | 305 | 80,000 | 3,050 |
| 1995-12-22 | 309 | 310 | 295 | 303 | 192,000 | 3,030 |
| 1995-12-21 | 288 | 310 | 277 | 310 | 344,000 | 3,100 |
| 1995-12-20 | 271 | 295 | 268 | 288 | 172,000 | 2,880 |
| 1995-12-19 | 270 | 270 | 260 | 270 | 22,000 | 2,700 |
| 1995-12-18 | 272 | 274 | 270 | 274 | 36,000 | 2,740 |
| 1995-12-15 | 270 | 275 | 270 | 275 | 72,000 | 2,750 |
| 1995-12-14 | 264 | 275 | 263 | 275 | 94,000 | 2,750 |
| 1995-12-13 | 260 | 260 | 259 | 260 | 24,000 | 2,600 |
| 1995-12-12 | 260 | 265 | 258 | 258 | 36,000 | 2,580 |
| 1995-12-11 | 256 | 260 | 256 | 259 | 24,000 | 2,590 |
| 1995-12-08 | 260 | 260 | 255 | 255 | 40,000 | 2,550 |
| 1995-12-07 | 250 | 259 | 250 | 255 | 30,000 | 2,550 |
| 1995-12-06 | 250 | 255 | 248 | 255 | 32,000 | 2,550 |
| 1995-12-05 | 261 | 262 | 252 | 253 | 28,000 | 2,530 |
| 1995-12-04 | 262 | 265 | 261 | 262 | 50,000 | 2,620 |
| 1995-12-01 | 263 | 265 | 261 | 261 | 42,000 | 2,610 |
| 1995-11-30 | 261 | 265 | 261 | 265 | 48,000 | 2,650 |
| 1995-11-29 | 259 | 265 | 257 | 263 | 130,000 | 2,630 |
| 1995-11-28 | 249 | 255 | 249 | 255 | 122,000 | 2,550 |
| 1995-11-27 | 245 | 245 | 235 | 244 | 56,000 | 2,440 |
| 1995-11-24 | 243 | 247 | 242 | 245 | 18,000 | 2,450 |
| 1995-11-22 | 241 | 249 | 240 | 249 | 24,000 | 2,490 |
| 1995-11-21 | 242 | 245 | 240 | 245 | 32,000 | 2,450 |
| 1995-11-20 | 249 | 250 | 240 | 250 | 58,000 | 2,500 |
| 1995-11-17 | 245 | 245 | 235 | 240 | 38,000 | 2,400 |
| 1995-11-16 | 239 | 239 | 238 | 238 | 6,000 | 2,380 |
| 1995-11-15 | 245 | 245 | 236 | 236 | 22,000 | 2,360 |
| 1995-11-14 | 249 | 250 | 248 | 250 | 66,000 | 2,500 |
| 1995-11-13 | 231 | 246 | 231 | 246 | 8,000 | 2,460 |
| 1995-11-10 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 1995-11-09 | 229 | 230 | 229 | 230 | 10,000 | 2,300 |
| 1995-11-08 | 226 | 229 | 226 | 229 | 6,000 | 2,290 |
| 1995-11-07 | 226 | 227 | 225 | 225 | 40,000 | 2,250 |
| 1995-11-06 | 228 | 228 | 226 | 228 | 34,000 | 2,280 |
| 1995-11-02 | 229 | 229 | 225 | 225 | 48,000 | 2,250 |
| 1995-11-01 | 227 | 232 | 227 | 227 | 18,000 | 2,270 |
| 1995-10-31 | 228 | 229 | 225 | 229 | 38,000 | 2,290 |
| 1995-10-30 | 228 | 228 | 228 | 228 | 20,000 | 2,280 |
| 1995-10-27 | 231 | 232 | 228 | 228 | 42,000 | 2,280 |
| 1995-10-26 | 231 | 231 | 230 | 231 | 20,000 | 2,310 |
| 1995-10-25 | 231 | 232 | 230 | 230 | 36,000 | 2,300 |
| 1995-10-24 | 228 | 230 | 228 | 230 | 46,000 | 2,300 |
| 1995-10-23 | 230 | 230 | 227 | 227 | 36,000 | 2,270 |
| 1995-10-20 | 231 | 231 | 230 | 230 | 64,000 | 2,300 |
| 1995-10-19 | 232 | 232 | 230 | 230 | 34,000 | 2,300 |
| 1995-10-18 | 232 | 233 | 230 | 231 | 60,000 | 2,310 |
| 1995-10-17 | 233 | 234 | 232 | 232 | 58,000 | 2,320 |
| 1995-10-16 | 233 | 233 | 232 | 233 | 28,000 | 2,330 |
| 1995-10-13 | 233 | 234 | 233 | 233 | 26,000 | 2,330 |
| 1995-10-12 | 232 | 234 | 232 | 234 | 36,000 | 2,340 |
| 1995-10-11 | 238 | 238 | 231 | 231 | 50,000 | 2,310 |
| 1995-10-09 | 241 | 241 | 238 | 238 | 18,000 | 2,380 |
| 1995-10-06 | 238 | 240 | 237 | 240 | 36,000 | 2,400 |
| 1995-10-05 | 242 | 242 | 237 | 240 | 6,000 | 2,400 |
| 1995-10-04 | 240 | 245 | 240 | 243 | 20,000 | 2,430 |
| 1995-10-03 | 243 | 243 | 240 | 240 | 8,000 | 2,400 |
| 1995-10-02 | 244 | 244 | 237 | 238 | 12,000 | 2,380 |
| 1995-09-29 | 240 | 245 | 235 | 245 | 18,000 | 2,450 |
| 1995-09-28 | 241 | 245 | 241 | 241 | 6,000 | 2,410 |
| 1995-09-27 | 240 | 241 | 238 | 240 | 16,000 | 2,400 |
| 1995-09-26 | 237 | 240 | 237 | 240 | 8,000 | 2,400 |
| 1995-09-25 | 235 | 245 | 234 | 236 | 82,000 | 2,360 |
| 1995-09-22 | 253 | 253 | 230 | 231 | 78,000 | 2,310 |
| 1995-09-21 | 251 | 254 | 250 | 254 | 26,000 | 2,540 |
| 1995-09-20 | 255 | 255 | 254 | 254 | 24,000 | 2,540 |
| 1995-09-19 | 255 | 255 | 254 | 254 | 26,000 | 2,540 |
| 1995-09-18 | 258 | 258 | 255 | 255 | 10,000 | 2,550 |
| 1995-09-14 | 264 | 269 | 255 | 255 | 66,000 | 2,550 |
| 1995-09-13 | 254 | 264 | 254 | 264 | 66,000 | 2,640 |
| 1995-09-12 | 254 | 254 | 253 | 253 | 40,000 | 2,530 |
| 1995-09-11 | 252 | 254 | 252 | 253 | 16,000 | 2,530 |
| 1995-09-08 | 251 | 258 | 251 | 253 | 20,000 | 2,530 |
| 1995-09-07 | 251 | 255 | 251 | 255 | 26,000 | 2,550 |
| 1995-09-06 | 251 | 253 | 251 | 253 | 8,000 | 2,530 |
| 1995-09-05 | 254 | 258 | 253 | 253 | 30,000 | 2,530 |
| 1995-09-04 | 263 | 264 | 259 | 259 | 18,000 | 2,590 |
| 1995-09-01 | 258 | 270 | 258 | 264 | 54,000 | 2,640 |
| 1995-08-31 | 254 | 258 | 254 | 254 | 24,000 | 2,540 |
| 1995-08-30 | 254 | 258 | 254 | 254 | 24,000 | 2,540 |
| 1995-08-29 | 251 | 254 | 250 | 251 | 28,000 | 2,510 |
| 1995-08-28 | 254 | 254 | 251 | 251 | 8,000 | 2,510 |
| 1995-08-25 | 260 | 260 | 251 | 251 | 6,000 | 2,510 |
| 1995-08-24 | 260 | 260 | 253 | 253 | 20,000 | 2,530 |
| 1995-08-23 | 260 | 264 | 253 | 253 | 12,000 | 2,530 |
| 1995-08-22 | 266 | 266 | 264 | 264 | 22,000 | 2,640 |
| 1995-08-21 | 267 | 267 | 267 | 267 | 6,000 | 2,670 |
| 1995-08-18 | 260 | 260 | 246 | 251 | 16,000 | 2,510 |
| 1995-08-17 | 265 | 265 | 260 | 260 | 18,000 | 2,600 |
| 1995-08-16 | 266 | 270 | 260 | 260 | 38,000 | 2,600 |
| 1995-08-15 | 250 | 255 | 250 | 255 | 28,000 | 2,550 |
| 1995-08-14 | 247 | 255 | 247 | 251 | 24,000 | 2,510 |
| 1995-08-11 | 238 | 238 | 237 | 237 | 4,000 | 2,370 |
| 1995-08-10 | 242 | 242 | 236 | 236 | 24,000 | 2,360 |
| 1995-08-09 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 1995-08-08 | 245 | 245 | 245 | 245 | 8,000 | 2,450 |
| 1995-08-07 | 252 | 252 | 245 | 245 | 6,000 | 2,450 |
| 1995-08-04 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 1995-08-03 | 251 | 255 | 246 | 255 | 18,000 | 2,550 |
| 1995-08-02 | 250 | 250 | 246 | 246 | 18,000 | 2,460 |
| 1995-08-01 | 246 | 250 | 245 | 245 | 14,000 | 2,450 |
| 1995-07-31 | 241 | 249 | 241 | 249 | 6,000 | 2,490 |
| 1995-07-28 | 241 | 242 | 240 | 241 | 14,000 | 2,410 |
| 1995-07-27 | 245 | 245 | 242 | 242 | 6,000 | 2,420 |
| 1995-07-26 | 241 | 245 | 241 | 245 | 6,000 | 2,450 |
| 1995-07-25 | 251 | 251 | 245 | 250 | 20,000 | 2,500 |
| 1995-07-24 | 260 | 260 | 250 | 250 | 6,000 | 2,500 |
| 1995-07-21 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 1995-07-20 | 265 | 265 | 255 | 255 | 28,000 | 2,550 |
| 1995-07-19 | 255 | 263 | 255 | 255 | 34,000 | 2,550 |
| 1995-07-18 | 265 | 265 | 255 | 255 | 6,000 | 2,550 |
| 1995-07-17 | 252 | 260 | 252 | 260 | 14,000 | 2,600 |
| 1995-07-14 | 252 | 255 | 252 | 254 | 10,000 | 2,540 |
| 1995-07-13 | 260 | 260 | 252 | 252 | 22,000 | 2,520 |
| 1995-07-12 | 265 | 265 | 251 | 264 | 14,000 | 2,640 |
| 1995-07-11 | 265 | 265 | 264 | 264 | 16,000 | 2,640 |
| 1995-07-10 | 275 | 275 | 265 | 265 | 32,000 | 2,650 |
| 1995-07-07 | 250 | 253 | 247 | 247 | 32,000 | 2,470 |
| 1995-07-06 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1995-07-05 | 230 | 240 | 230 | 240 | 12,000 | 2,400 |
| 1995-07-04 | 233 | 233 | 230 | 230 | 10,000 | 2,300 |
| 1995-07-03 | 230 | 230 | 228 | 228 | 6,000 | 2,280 |
| 1995-06-30 | 234 | 234 | 229 | 229 | 6,000 | 2,290 |
| 1995-06-29 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1995-06-28 | 225 | 230 | 224 | 224 | 14,000 | 2,240 |
| 1995-06-27 | 235 | 235 | 227 | 227 | 6,000 | 2,270 |
| 1995-06-26 | 226 | 233 | 225 | 233 | 14,000 | 2,330 |
| 1995-06-23 | 224 | 224 | 224 | 224 | 18,000 | 2,240 |
| 1995-06-22 | 226 | 226 | 224 | 225 | 10,000 | 2,250 |
| 1995-06-21 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 1995-06-20 | 223 | 223 | 223 | 223 | 6,000 | 2,230 |
| 1995-06-19 | 221 | 224 | 221 | 222 | 12,000 | 2,220 |
| 1995-06-16 | 231 | 231 | 225 | 226 | 14,000 | 2,260 |
| 1995-06-15 | 227 | 227 | 220 | 220 | 12,000 | 2,200 |
| 1995-06-14 | 220 | 228 | 220 | 228 | 44,000 | 2,280 |
| 1995-06-13 | 227 | 227 | 222 | 222 | 44,000 | 2,220 |
| 1995-06-12 | 231 | 231 | 227 | 227 | 24,000 | 2,270 |
| 1995-06-09 | 238 | 238 | 235 | 235 | 8,000 | 2,350 |
| 1995-06-08 | 247 | 247 | 238 | 238 | 10,000 | 2,380 |
| 1995-06-07 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 1995-06-06 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-06-05 | 250 | 265 | 250 | 265 | 8,000 | 2,650 |
| 1995-06-02 | 263 | 263 | 263 | 263 | 10,000 | 2,630 |
| 1995-06-01 | 248 | 248 | 248 | 248 | 8,000 | 2,480 |
| 1995-05-31 | 233 | 233 | 233 | 233 | 10,000 | 2,330 |
| 1995-05-30 | 241 | 248 | 241 | 248 | 12,000 | 2,480 |
| 1995-05-29 | 250 | 250 | 242 | 242 | 16,000 | 2,420 |
| 1995-05-25 | 252 | 252 | 252 | 252 | 8,000 | 2,520 |
| 1995-05-24 | 252 | 252 | 251 | 251 | 12,000 | 2,510 |
| 1995-05-23 | 253 | 261 | 253 | 255 | 8,000 | 2,550 |
| 1995-05-22 | 258 | 258 | 251 | 251 | 14,000 | 2,510 |
| 1995-05-19 | 258 | 258 | 250 | 258 | 18,000 | 2,580 |
| 1995-05-18 | 259 | 259 | 258 | 258 | 20,000 | 2,580 |
| 1995-05-17 | 270 | 270 | 259 | 259 | 14,000 | 2,590 |
| 1995-05-15 | 279 | 279 | 278 | 278 | 4,000 | 2,780 |
| 1995-05-12 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1995-05-10 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1995-05-09 | 277 | 277 | 275 | 275 | 10,000 | 2,750 |
| 1995-05-08 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 1995-05-02 | 275 | 280 | 275 | 280 | 8,000 | 2,800 |
| 1995-05-01 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1995-04-28 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1995-04-27 | 280 | 280 | 274 | 274 | 6,000 | 2,740 |
| 1995-04-26 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
| 1995-04-25 | 273 | 276 | 273 | 276 | 20,000 | 2,760 |
| 1995-04-24 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 1995-04-21 | 280 | 285 | 273 | 273 | 34,000 | 2,730 |
| 1995-04-20 | 275 | 280 | 275 | 280 | 6,000 | 2,800 |
| 1995-04-19 | 275 | 275 | 273 | 275 | 14,000 | 2,750 |
| 1995-04-18 | 280 | 280 | 277 | 277 | 12,000 | 2,770 |
| 1995-04-17 | 280 | 280 | 275 | 275 | 12,000 | 2,750 |
| 1995-04-14 | 275 | 280 | 275 | 280 | 20,000 | 2,800 |
| 1995-04-13 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1995-04-12 | 276 | 276 | 270 | 270 | 6,000 | 2,700 |
| 1995-04-11 | 270 | 275 | 270 | 271 | 10,000 | 2,710 |
| 1995-04-10 | 265 | 265 | 264 | 265 | 18,000 | 2,650 |
| 1995-04-07 | 280 | 280 | 266 | 266 | 6,000 | 2,660 |
| 1995-04-06 | 261 | 261 | 261 | 261 | 8,000 | 2,610 |
| 1995-04-05 | 261 | 261 | 261 | 261 | 10,000 | 2,610 |
| 1995-04-04 | 265 | 265 | 257 | 259 | 12,000 | 2,590 |
| 1995-04-03 | 280 | 280 | 264 | 264 | 26,000 | 2,640 |
| 1995-03-31 | 290 | 295 | 285 | 285 | 16,000 | 2,850 |
| 1995-03-30 | 280 | 285 | 280 | 280 | 12,000 | 2,800 |
| 1995-03-29 | 280 | 280 | 280 | 280 | 14,000 | 2,800 |
| 1995-03-28 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 1995-03-27 | 276 | 290 | 276 | 276 | 26,000 | 2,760 |
| 1995-03-24 | 276 | 276 | 271 | 275 | 50,000 | 2,750 |
| 1995-03-23 | 281 | 281 | 276 | 276 | 106,000 | 2,760 |
| 1995-03-22 | 281 | 284 | 280 | 280 | 110,000 | 2,800 |
| 1995-03-20 | 286 | 286 | 280 | 281 | 28,000 | 2,810 |
| 1995-03-17 | 285 | 285 | 280 | 281 | 28,000 | 2,810 |
| 1995-03-16 | 290 | 290 | 285 | 285 | 40,000 | 2,850 |
| 1995-03-15 | 290 | 290 | 289 | 289 | 30,000 | 2,890 |
| 1995-03-13 | 293 | 293 | 293 | 293 | 12,000 | 2,930 |
| 1995-03-10 | 299 | 300 | 290 | 293 | 16,000 | 2,930 |
| 1995-03-08 | 289 | 289 | 289 | 289 | 6,000 | 2,890 |
| 1995-03-07 | 290 | 290 | 288 | 288 | 16,000 | 2,880 |
| 1995-03-06 | 288 | 290 | 288 | 290 | 16,000 | 2,900 |
| 1995-03-03 | 287 | 287 | 287 | 287 | 86,000 | 2,870 |
| 1995-03-02 | 290 | 290 | 285 | 287 | 104,000 | 2,870 |
| 1995-03-01 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1995-02-28 | 285 | 290 | 285 | 290 | 20,000 | 2,900 |
| 1995-02-27 | 290 | 290 | 280 | 285 | 30,000 | 2,850 |
| 1995-02-24 | 295 | 295 | 294 | 294 | 44,000 | 2,940 |
| 1995-02-22 | 298 | 298 | 296 | 296 | 30,000 | 2,960 |
| 1995-02-21 | 299 | 299 | 296 | 296 | 14,000 | 2,960 |
| 1995-02-20 | 299 | 299 | 295 | 295 | 34,000 | 2,950 |
| 1995-02-17 | 296 | 300 | 295 | 296 | 36,000 | 2,960 |
| 1995-02-16 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1995-02-15 | 300 | 300 | 298 | 298 | 22,000 | 2,980 |
| 1995-02-14 | 299 | 300 | 298 | 300 | 20,000 | 3,000 |
| 1995-02-13 | 300 | 303 | 300 | 300 | 26,000 | 3,000 |
| 1995-02-10 | 300 | 300 | 298 | 298 | 20,000 | 2,980 |
| 1995-02-09 | 300 | 300 | 300 | 300 | 46,000 | 3,000 |
| 1995-02-06 | 308 | 308 | 308 | 308 | 6,000 | 3,080 |
| 1995-02-03 | 304 | 308 | 304 | 308 | 16,000 | 3,080 |
| 1995-02-02 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1995-02-01 | 303 | 313 | 301 | 313 | 52,000 | 3,130 |
| 1995-01-31 | 303 | 307 | 303 | 303 | 30,000 | 3,030 |
| 1995-01-30 | 301 | 305 | 300 | 301 | 18,000 | 3,010 |
| 1995-01-27 | 309 | 309 | 306 | 306 | 12,000 | 3,060 |
| 1995-01-26 | 306 | 307 | 306 | 306 | 12,000 | 3,060 |
| 1995-01-25 | 310 | 310 | 305 | 305 | 16,000 | 3,050 |
| 1995-01-24 | 294 | 294 | 294 | 294 | 24,000 | 2,940 |
| 1995-01-23 | 310 | 310 | 300 | 300 | 56,000 | 3,000 |
| 1995-01-20 | 315 | 315 | 306 | 310 | 22,000 | 3,100 |
| 1995-01-19 | 316 | 316 | 306 | 306 | 32,000 | 3,060 |
| 1995-01-18 | 317 | 317 | 315 | 315 | 40,000 | 3,150 |
| 1995-01-17 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 1995-01-13 | 317 | 320 | 317 | 317 | 24,000 | 3,170 |
| 1995-01-12 | 321 | 321 | 317 | 317 | 22,000 | 3,170 |
| 1995-01-10 | 320 | 320 | 318 | 320 | 26,000 | 3,200 |
| 1995-01-09 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1995-01-06 | 325 | 325 | 320 | 320 | 18,000 | 3,200 |
| 1995-01-05 | 338 | 338 | 328 | 330 | 14,000 | 3,300 |
| 1995-01-04 | 331 | 331 | 331 | 331 | 8,000 | 3,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
