9633 東京テアトル(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 272 | 275 | 271 | 275 | 6,000 | 2,750 |
| 1996-12-27 | 279 | 284 | 275 | 275 | 50,000 | 2,750 |
| 1996-12-26 | 280 | 280 | 270 | 270 | 90,000 | 2,700 |
| 1996-12-25 | 280 | 285 | 277 | 279 | 49,000 | 2,790 |
| 1996-12-24 | 280 | 280 | 276 | 277 | 70,000 | 2,770 |
| 1996-12-20 | 280 | 284 | 275 | 275 | 113,000 | 2,750 |
| 1996-12-19 | 295 | 295 | 276 | 280 | 137,000 | 2,800 |
| 1996-12-18 | 305 | 305 | 290 | 290 | 113,000 | 2,900 |
| 1996-12-17 | 310 | 310 | 307 | 309 | 30,000 | 3,090 |
| 1996-12-16 | 307 | 309 | 305 | 305 | 7,000 | 3,050 |
| 1996-12-13 | 305 | 309 | 305 | 309 | 67,000 | 3,090 |
| 1996-12-12 | 314 | 314 | 308 | 308 | 23,000 | 3,080 |
| 1996-12-11 | 320 | 320 | 308 | 314 | 13,000 | 3,140 |
| 1996-12-10 | 326 | 326 | 315 | 316 | 11,000 | 3,160 |
| 1996-12-09 | 321 | 321 | 321 | 321 | 12,000 | 3,210 |
| 1996-12-06 | 308 | 318 | 306 | 306 | 39,000 | 3,060 |
| 1996-12-05 | 309 | 310 | 307 | 310 | 18,000 | 3,100 |
| 1996-12-04 | 305 | 312 | 305 | 310 | 28,000 | 3,100 |
| 1996-12-03 | 312 | 312 | 306 | 306 | 64,000 | 3,060 |
| 1996-12-02 | 314 | 316 | 310 | 312 | 29,000 | 3,120 |
| 1996-11-29 | 316 | 318 | 310 | 316 | 195,000 | 3,160 |
| 1996-11-28 | 320 | 321 | 315 | 316 | 83,000 | 3,160 |
| 1996-11-27 | 323 | 325 | 320 | 320 | 53,000 | 3,200 |
| 1996-11-26 | 328 | 329 | 325 | 325 | 49,000 | 3,250 |
| 1996-11-25 | 325 | 330 | 325 | 330 | 21,000 | 3,300 |
| 1996-11-22 | 325 | 330 | 325 | 326 | 26,000 | 3,260 |
| 1996-11-21 | 330 | 335 | 325 | 325 | 21,000 | 3,250 |
| 1996-11-20 | 325 | 330 | 325 | 325 | 63,000 | 3,250 |
| 1996-11-19 | 329 | 340 | 329 | 330 | 51,000 | 3,300 |
| 1996-11-18 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1996-11-15 | 328 | 329 | 327 | 329 | 43,000 | 3,290 |
| 1996-11-14 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 1996-11-13 | 333 | 333 | 326 | 327 | 28,000 | 3,270 |
| 1996-11-12 | 339 | 339 | 328 | 332 | 15,000 | 3,320 |
| 1996-11-11 | 340 | 345 | 331 | 331 | 12,000 | 3,310 |
| 1996-11-08 | 326 | 333 | 326 | 326 | 31,000 | 3,260 |
| 1996-11-07 | 326 | 328 | 325 | 325 | 25,000 | 3,250 |
| 1996-11-06 | 324 | 336 | 324 | 336 | 19,000 | 3,360 |
| 1996-11-05 | 326 | 326 | 324 | 326 | 21,000 | 3,260 |
| 1996-11-01 | 332 | 332 | 321 | 321 | 76,000 | 3,210 |
| 1996-10-31 | 331 | 332 | 331 | 331 | 17,000 | 3,310 |
| 1996-10-30 | 335 | 335 | 331 | 333 | 26,000 | 3,330 |
| 1996-10-29 | 332 | 340 | 332 | 335 | 13,000 | 3,350 |
| 1996-10-28 | 335 | 335 | 332 | 332 | 11,000 | 3,320 |
| 1996-10-25 | 339 | 339 | 331 | 331 | 21,000 | 3,310 |
| 1996-10-24 | 332 | 334 | 331 | 334 | 21,000 | 3,340 |
| 1996-10-23 | 333 | 333 | 331 | 331 | 18,000 | 3,310 |
| 1996-10-22 | 337 | 337 | 331 | 331 | 54,000 | 3,310 |
| 1996-10-21 | 354 | 354 | 336 | 340 | 32,000 | 3,400 |
| 1996-10-18 | 335 | 346 | 335 | 335 | 52,000 | 3,350 |
| 1996-10-17 | 334 | 340 | 333 | 333 | 31,000 | 3,330 |
| 1996-10-16 | 334 | 335 | 333 | 333 | 24,000 | 3,330 |
| 1996-10-15 | 333 | 343 | 333 | 343 | 18,000 | 3,430 |
| 1996-10-14 | 335 | 335 | 330 | 330 | 24,000 | 3,300 |
| 1996-10-11 | 335 | 341 | 335 | 335 | 23,000 | 3,350 |
| 1996-10-09 | 338 | 340 | 335 | 335 | 58,000 | 3,350 |
| 1996-10-08 | 339 | 345 | 339 | 340 | 11,000 | 3,400 |
| 1996-10-07 | 345 | 349 | 339 | 339 | 28,000 | 3,390 |
| 1996-10-04 | 351 | 351 | 339 | 339 | 48,000 | 3,390 |
| 1996-10-03 | 354 | 355 | 346 | 351 | 24,000 | 3,510 |
| 1996-10-02 | 354 | 355 | 354 | 355 | 25,000 | 3,550 |
| 1996-10-01 | 350 | 355 | 345 | 355 | 44,000 | 3,550 |
| 1996-09-30 | 350 | 353 | 350 | 350 | 23,000 | 3,500 |
| 1996-09-27 | 349 | 357 | 346 | 356 | 26,000 | 3,560 |
| 1996-09-26 | 345 | 359 | 345 | 357 | 20,000 | 3,570 |
| 1996-09-25 | 341 | 360 | 341 | 346 | 26,000 | 3,460 |
| 1996-09-24 | 341 | 349 | 341 | 346 | 41,000 | 3,460 |
| 1996-09-20 | 356 | 359 | 356 | 356 | 27,000 | 3,560 |
| 1996-09-19 | 363 | 363 | 355 | 357 | 18,000 | 3,570 |
| 1996-09-18 | 378 | 378 | 351 | 353 | 52,000 | 3,530 |
| 1996-09-17 | 363 | 377 | 363 | 374 | 49,000 | 3,740 |
| 1996-09-13 | 336 | 360 | 336 | 360 | 36,000 | 3,600 |
| 1996-09-12 | 349 | 350 | 335 | 335 | 34,000 | 3,350 |
| 1996-09-11 | 350 | 350 | 333 | 348 | 96,000 | 3,480 |
| 1996-09-10 | 355 | 365 | 350 | 350 | 83,000 | 3,500 |
| 1996-09-09 | 359 | 369 | 357 | 360 | 65,000 | 3,600 |
| 1996-09-06 | 370 | 373 | 355 | 357 | 167,000 | 3,570 |
| 1996-09-05 | 370 | 379 | 370 | 378 | 195,000 | 3,780 |
| 1996-09-04 | 395 | 405 | 372 | 372 | 475,000 | 3,720 |
| 1996-09-03 | 426 | 434 | 396 | 400 | 1,672,000 | 4,000 |
| 1996-09-02 | 370 | 398 | 370 | 386 | 464,000 | 3,860 |
| 1996-08-30 | 339 | 370 | 339 | 345 | 192,000 | 3,450 |
| 1996-08-29 | 336 | 340 | 335 | 337 | 22,000 | 3,370 |
| 1996-08-28 | 335 | 340 | 335 | 335 | 30,000 | 3,350 |
| 1996-08-27 | 335 | 337 | 331 | 337 | 17,000 | 3,370 |
| 1996-08-26 | 337 | 337 | 331 | 335 | 20,000 | 3,350 |
| 1996-08-23 | 340 | 345 | 335 | 337 | 25,000 | 3,370 |
| 1996-08-22 | 331 | 350 | 331 | 340 | 41,000 | 3,400 |
| 1996-08-21 | 331 | 344 | 331 | 336 | 51,000 | 3,360 |
| 1996-08-20 | 326 | 329 | 322 | 329 | 23,000 | 3,290 |
| 1996-08-19 | 321 | 326 | 321 | 321 | 23,000 | 3,210 |
| 1996-08-16 | 327 | 327 | 320 | 320 | 18,000 | 3,200 |
| 1996-08-15 | 329 | 329 | 319 | 327 | 5,000 | 3,270 |
| 1996-08-14 | 317 | 330 | 313 | 330 | 11,000 | 3,300 |
| 1996-08-13 | 310 | 315 | 305 | 312 | 59,000 | 3,120 |
| 1996-08-12 | 310 | 313 | 310 | 310 | 23,000 | 3,100 |
| 1996-08-09 | 330 | 330 | 320 | 320 | 35,000 | 3,200 |
| 1996-08-08 | 330 | 334 | 325 | 334 | 33,000 | 3,340 |
| 1996-08-07 | 333 | 334 | 325 | 325 | 43,000 | 3,250 |
| 1996-08-06 | 333 | 333 | 330 | 333 | 24,000 | 3,330 |
| 1996-08-05 | 334 | 336 | 334 | 335 | 14,000 | 3,350 |
| 1996-08-02 | 336 | 339 | 333 | 333 | 38,000 | 3,330 |
| 1996-08-01 | 338 | 338 | 333 | 333 | 72,000 | 3,330 |
| 1996-07-31 | 333 | 340 | 331 | 333 | 38,000 | 3,330 |
| 1996-07-30 | 337 | 337 | 330 | 330 | 28,000 | 3,300 |
| 1996-07-29 | 357 | 357 | 350 | 350 | 32,000 | 3,500 |
| 1996-07-26 | 343 | 348 | 343 | 345 | 10,000 | 3,450 |
| 1996-07-25 | 337 | 340 | 337 | 340 | 32,000 | 3,400 |
| 1996-07-24 | 339 | 345 | 337 | 337 | 38,000 | 3,370 |
| 1996-07-23 | 350 | 350 | 335 | 337 | 48,000 | 3,370 |
| 1996-07-22 | 355 | 356 | 351 | 356 | 26,000 | 3,560 |
| 1996-07-19 | 359 | 360 | 351 | 351 | 32,000 | 3,510 |
| 1996-07-18 | 364 | 364 | 357 | 364 | 18,000 | 3,640 |
| 1996-07-17 | 368 | 370 | 361 | 361 | 22,000 | 3,610 |
| 1996-07-16 | 358 | 366 | 358 | 366 | 12,000 | 3,660 |
| 1996-07-15 | 357 | 366 | 357 | 366 | 34,000 | 3,660 |
| 1996-07-12 | 357 | 360 | 356 | 357 | 26,000 | 3,570 |
| 1996-07-11 | 363 | 363 | 357 | 357 | 56,000 | 3,570 |
| 1996-07-10 | 362 | 363 | 358 | 358 | 52,000 | 3,580 |
| 1996-07-09 | 362 | 365 | 362 | 363 | 30,000 | 3,630 |
| 1996-07-08 | 362 | 365 | 361 | 361 | 22,000 | 3,610 |
| 1996-07-05 | 365 | 365 | 365 | 365 | 36,000 | 3,650 |
| 1996-07-04 | 372 | 372 | 367 | 367 | 18,000 | 3,670 |
| 1996-07-03 | 370 | 370 | 365 | 368 | 16,000 | 3,680 |
| 1996-07-02 | 368 | 375 | 368 | 375 | 38,000 | 3,750 |
| 1996-07-01 | 370 | 370 | 368 | 368 | 12,000 | 3,680 |
| 1996-06-28 | 370 | 370 | 370 | 370 | 42,000 | 3,700 |
| 1996-06-27 | 375 | 379 | 370 | 370 | 48,000 | 3,700 |
| 1996-06-26 | 374 | 380 | 370 | 380 | 52,000 | 3,800 |
| 1996-06-25 | 376 | 376 | 370 | 374 | 50,000 | 3,740 |
| 1996-06-24 | 372 | 374 | 372 | 374 | 26,000 | 3,740 |
| 1996-06-21 | 372 | 373 | 367 | 367 | 66,000 | 3,670 |
| 1996-06-20 | 389 | 389 | 370 | 370 | 44,000 | 3,700 |
| 1996-06-19 | 379 | 384 | 375 | 384 | 44,000 | 3,840 |
| 1996-06-18 | 392 | 395 | 387 | 395 | 70,000 | 3,950 |
| 1996-06-17 | 389 | 389 | 381 | 388 | 32,000 | 3,880 |
| 1996-06-14 | 377 | 390 | 370 | 380 | 104,000 | 3,800 |
| 1996-06-13 | 368 | 375 | 368 | 372 | 38,000 | 3,720 |
| 1996-06-12 | 370 | 370 | 366 | 366 | 20,000 | 3,660 |
| 1996-06-11 | 367 | 375 | 361 | 365 | 40,000 | 3,650 |
| 1996-06-10 | 365 | 370 | 365 | 370 | 30,000 | 3,700 |
| 1996-06-07 | 375 | 375 | 361 | 361 | 68,000 | 3,610 |
| 1996-06-06 | 371 | 378 | 368 | 368 | 50,000 | 3,680 |
| 1996-06-05 | 385 | 385 | 370 | 376 | 70,000 | 3,760 |
| 1996-06-04 | 370 | 390 | 366 | 390 | 110,000 | 3,900 |
| 1996-06-03 | 390 | 394 | 375 | 375 | 70,000 | 3,750 |
| 1996-05-31 | 395 | 400 | 392 | 395 | 292,000 | 3,950 |
| 1996-05-30 | 430 | 442 | 417 | 420 | 1,910,000 | 4,200 |
| 1996-05-29 | 370 | 405 | 365 | 395 | 318,000 | 3,950 |
| 1996-05-28 | 366 | 370 | 365 | 370 | 44,000 | 3,700 |
| 1996-05-27 | 375 | 375 | 365 | 365 | 38,000 | 3,650 |
| 1996-05-24 | 375 | 380 | 370 | 375 | 64,000 | 3,750 |
| 1996-05-23 | 385 | 394 | 380 | 380 | 200,000 | 3,800 |
| 1996-05-22 | 380 | 385 | 377 | 380 | 72,000 | 3,800 |
| 1996-05-21 | 381 | 384 | 375 | 375 | 94,000 | 3,750 |
| 1996-05-20 | 380 | 384 | 376 | 380 | 82,000 | 3,800 |
| 1996-05-17 | 376 | 380 | 376 | 376 | 80,000 | 3,760 |
| 1996-05-16 | 375 | 376 | 370 | 376 | 70,000 | 3,760 |
| 1996-05-15 | 364 | 375 | 363 | 375 | 52,000 | 3,750 |
| 1996-05-14 | 375 | 375 | 360 | 361 | 64,000 | 3,610 |
| 1996-05-13 | 370 | 385 | 369 | 375 | 48,000 | 3,750 |
| 1996-05-10 | 377 | 377 | 370 | 370 | 42,000 | 3,700 |
| 1996-05-09 | 391 | 392 | 373 | 380 | 132,000 | 3,800 |
| 1996-05-08 | 362 | 395 | 362 | 390 | 168,000 | 3,900 |
| 1996-05-07 | 389 | 389 | 377 | 377 | 206,000 | 3,770 |
| 1996-05-02 | 360 | 408 | 360 | 399 | 748,000 | 3,990 |
| 1996-05-01 | 360 | 360 | 356 | 356 | 44,000 | 3,560 |
| 1996-04-30 | 358 | 365 | 355 | 355 | 80,000 | 3,550 |
| 1996-04-26 | 358 | 358 | 345 | 358 | 60,000 | 3,580 |
| 1996-04-25 | 358 | 359 | 355 | 358 | 62,000 | 3,580 |
| 1996-04-24 | 349 | 360 | 349 | 360 | 76,000 | 3,600 |
| 1996-04-23 | 359 | 359 | 355 | 358 | 52,000 | 3,580 |
| 1996-04-22 | 358 | 360 | 355 | 355 | 32,000 | 3,550 |
| 1996-04-19 | 346 | 359 | 345 | 359 | 82,000 | 3,590 |
| 1996-04-18 | 358 | 358 | 345 | 349 | 32,000 | 3,490 |
| 1996-04-17 | 350 | 360 | 345 | 360 | 84,000 | 3,600 |
| 1996-04-16 | 363 | 363 | 360 | 360 | 76,000 | 3,600 |
| 1996-04-15 | 359 | 364 | 358 | 359 | 104,000 | 3,590 |
| 1996-04-12 | 358 | 360 | 352 | 352 | 122,000 | 3,520 |
| 1996-04-11 | 358 | 360 | 350 | 353 | 90,000 | 3,530 |
| 1996-04-10 | 360 | 365 | 358 | 360 | 162,000 | 3,600 |
| 1996-04-09 | 343 | 365 | 343 | 355 | 310,000 | 3,550 |
| 1996-04-08 | 347 | 347 | 342 | 344 | 88,000 | 3,440 |
| 1996-04-05 | 349 | 349 | 341 | 341 | 142,000 | 3,410 |
| 1996-04-04 | 330 | 351 | 330 | 347 | 310,000 | 3,470 |
| 1996-04-03 | 327 | 330 | 326 | 330 | 110,000 | 3,300 |
| 1996-04-02 | 330 | 330 | 327 | 327 | 28,000 | 3,270 |
| 1996-04-01 | 328 | 330 | 325 | 330 | 56,000 | 3,300 |
| 1996-03-29 | 319 | 325 | 316 | 325 | 54,000 | 3,250 |
| 1996-03-28 | 316 | 320 | 315 | 315 | 30,000 | 3,150 |
| 1996-03-27 | 319 | 319 | 313 | 315 | 12,000 | 3,150 |
| 1996-03-26 | 315 | 320 | 315 | 319 | 12,000 | 3,190 |
| 1996-03-25 | 317 | 326 | 312 | 324 | 46,000 | 3,240 |
| 1996-03-22 | 320 | 320 | 312 | 312 | 30,000 | 3,120 |
| 1996-03-21 | 317 | 323 | 315 | 315 | 48,000 | 3,150 |
| 1996-03-19 | 311 | 320 | 311 | 317 | 34,000 | 3,170 |
| 1996-03-18 | 310 | 311 | 310 | 311 | 22,000 | 3,110 |
| 1996-03-15 | 309 | 319 | 309 | 309 | 24,000 | 3,090 |
| 1996-03-14 | 308 | 310 | 307 | 309 | 18,000 | 3,090 |
| 1996-03-13 | 302 | 307 | 302 | 304 | 10,000 | 3,040 |
| 1996-03-12 | 306 | 306 | 301 | 305 | 46,000 | 3,050 |
| 1996-03-11 | 302 | 303 | 301 | 301 | 18,000 | 3,010 |
| 1996-03-08 | 303 | 305 | 302 | 302 | 76,000 | 3,020 |
| 1996-03-07 | 307 | 311 | 302 | 303 | 52,000 | 3,030 |
| 1996-03-06 | 309 | 310 | 302 | 306 | 106,000 | 3,060 |
| 1996-03-05 | 309 | 310 | 309 | 309 | 16,000 | 3,090 |
| 1996-03-04 | 319 | 319 | 308 | 308 | 24,000 | 3,080 |
| 1996-03-01 | 320 | 320 | 310 | 311 | 10,000 | 3,110 |
| 1996-02-29 | 312 | 312 | 310 | 312 | 6,000 | 3,120 |
| 1996-02-28 | 311 | 320 | 306 | 320 | 36,000 | 3,200 |
| 1996-02-27 | 320 | 323 | 309 | 311 | 42,000 | 3,110 |
| 1996-02-26 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1996-02-23 | 330 | 334 | 325 | 326 | 76,000 | 3,260 |
| 1996-02-22 | 307 | 321 | 307 | 321 | 50,000 | 3,210 |
| 1996-02-21 | 312 | 320 | 312 | 320 | 16,000 | 3,200 |
| 1996-02-20 | 320 | 323 | 307 | 320 | 76,000 | 3,200 |
| 1996-02-19 | 306 | 315 | 305 | 315 | 26,000 | 3,150 |
| 1996-02-16 | 320 | 320 | 300 | 300 | 74,000 | 3,000 |
| 1996-02-15 | 331 | 334 | 329 | 334 | 16,000 | 3,340 |
| 1996-02-14 | 336 | 336 | 330 | 330 | 28,000 | 3,300 |
| 1996-02-13 | 337 | 337 | 335 | 335 | 30,000 | 3,350 |
| 1996-02-09 | 339 | 340 | 335 | 340 | 52,000 | 3,400 |
| 1996-02-08 | 338 | 340 | 335 | 335 | 118,000 | 3,350 |
| 1996-02-07 | 338 | 338 | 330 | 333 | 62,000 | 3,330 |
| 1996-02-06 | 321 | 334 | 321 | 334 | 56,000 | 3,340 |
| 1996-02-05 | 338 | 338 | 321 | 321 | 56,000 | 3,210 |
| 1996-02-02 | 335 | 344 | 332 | 333 | 140,000 | 3,330 |
| 1996-02-01 | 327 | 330 | 321 | 330 | 116,000 | 3,300 |
| 1996-01-31 | 322 | 325 | 318 | 325 | 60,000 | 3,250 |
| 1996-01-30 | 324 | 324 | 316 | 324 | 38,000 | 3,240 |
| 1996-01-29 | 305 | 328 | 303 | 324 | 48,000 | 3,240 |
| 1996-01-26 | 293 | 300 | 290 | 300 | 50,000 | 3,000 |
| 1996-01-25 | 301 | 301 | 290 | 290 | 64,000 | 2,900 |
| 1996-01-24 | 300 | 300 | 295 | 295 | 52,000 | 2,950 |
| 1996-01-23 | 305 | 305 | 299 | 304 | 106,000 | 3,040 |
| 1996-01-22 | 314 | 314 | 300 | 310 | 52,000 | 3,100 |
| 1996-01-19 | 317 | 317 | 315 | 315 | 38,000 | 3,150 |
| 1996-01-18 | 320 | 320 | 316 | 316 | 36,000 | 3,160 |
| 1996-01-17 | 331 | 332 | 320 | 321 | 50,000 | 3,210 |
| 1996-01-16 | 330 | 330 | 322 | 322 | 46,000 | 3,220 |
| 1996-01-12 | 333 | 337 | 330 | 330 | 26,000 | 3,300 |
| 1996-01-11 | 338 | 338 | 321 | 321 | 44,000 | 3,210 |
| 1996-01-10 | 332 | 345 | 325 | 343 | 86,000 | 3,430 |
| 1996-01-09 | 326 | 330 | 320 | 325 | 78,000 | 3,250 |
| 1996-01-08 | 330 | 331 | 321 | 321 | 64,000 | 3,210 |
| 1996-01-05 | 331 | 336 | 330 | 330 | 84,000 | 3,300 |
| 1996-01-04 | 331 | 340 | 330 | 331 | 64,000 | 3,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
