9633 東京テアトル(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 148 | 150 | 147 | 150 | 12,000 | 1,500 |
| 1997-12-29 | 146 | 152 | 145 | 145 | 36,000 | 1,450 |
| 1997-12-26 | 151 | 153 | 150 | 150 | 21,000 | 1,500 |
| 1997-12-25 | 149 | 153 | 148 | 150 | 33,000 | 1,500 |
| 1997-12-24 | 157 | 157 | 145 | 145 | 49,000 | 1,450 |
| 1997-12-22 | 160 | 160 | 145 | 154 | 56,000 | 1,540 |
| 1997-12-19 | 165 | 165 | 160 | 160 | 31,000 | 1,600 |
| 1997-12-18 | 167 | 167 | 160 | 165 | 34,000 | 1,650 |
| 1997-12-17 | 164 | 165 | 160 | 164 | 25,000 | 1,640 |
| 1997-12-16 | 161 | 167 | 159 | 167 | 59,000 | 1,670 |
| 1997-12-15 | 165 | 165 | 160 | 160 | 28,000 | 1,600 |
| 1997-12-12 | 167 | 167 | 161 | 165 | 47,000 | 1,650 |
| 1997-12-11 | 164 | 164 | 161 | 161 | 36,000 | 1,610 |
| 1997-12-10 | 165 | 168 | 162 | 164 | 32,000 | 1,640 |
| 1997-12-09 | 161 | 165 | 161 | 164 | 62,000 | 1,640 |
| 1997-12-08 | 170 | 170 | 162 | 162 | 50,000 | 1,620 |
| 1997-12-05 | 175 | 175 | 170 | 174 | 13,000 | 1,740 |
| 1997-12-04 | 178 | 180 | 168 | 170 | 34,000 | 1,700 |
| 1997-12-03 | 175 | 175 | 173 | 173 | 8,000 | 1,730 |
| 1997-12-02 | 179 | 180 | 170 | 170 | 21,000 | 1,700 |
| 1997-12-01 | 161 | 180 | 161 | 180 | 59,000 | 1,800 |
| 1997-11-28 | 178 | 178 | 159 | 160 | 87,000 | 1,600 |
| 1997-11-27 | 180 | 180 | 172 | 178 | 36,000 | 1,780 |
| 1997-11-26 | 174 | 180 | 173 | 173 | 27,000 | 1,730 |
| 1997-11-25 | 181 | 182 | 173 | 173 | 38,000 | 1,730 |
| 1997-11-21 | 181 | 181 | 178 | 178 | 23,000 | 1,780 |
| 1997-11-20 | 178 | 188 | 178 | 180 | 28,000 | 1,800 |
| 1997-11-19 | 181 | 182 | 180 | 180 | 17,000 | 1,800 |
| 1997-11-18 | 193 | 193 | 189 | 189 | 4,000 | 1,890 |
| 1997-11-17 | 180 | 188 | 180 | 188 | 44,000 | 1,880 |
| 1997-11-14 | 181 | 181 | 178 | 180 | 46,000 | 1,800 |
| 1997-11-13 | 179 | 180 | 178 | 180 | 26,000 | 1,800 |
| 1997-11-12 | 180 | 180 | 179 | 179 | 28,000 | 1,790 |
| 1997-11-11 | 181 | 181 | 179 | 179 | 55,000 | 1,790 |
| 1997-11-10 | 181 | 185 | 181 | 185 | 6,000 | 1,850 |
| 1997-11-07 | 185 | 185 | 180 | 181 | 32,000 | 1,810 |
| 1997-11-06 | 188 | 188 | 180 | 185 | 38,000 | 1,850 |
| 1997-11-05 | 192 | 192 | 186 | 190 | 26,000 | 1,900 |
| 1997-11-04 | 192 | 196 | 191 | 196 | 16,000 | 1,960 |
| 1997-10-31 | 195 | 205 | 195 | 202 | 9,000 | 2,020 |
| 1997-10-30 | 196 | 196 | 191 | 192 | 17,000 | 1,920 |
| 1997-10-29 | 192 | 211 | 192 | 200 | 26,000 | 2,000 |
| 1997-10-28 | 191 | 191 | 189 | 191 | 18,000 | 1,910 |
| 1997-10-27 | 193 | 200 | 191 | 191 | 8,000 | 1,910 |
| 1997-10-24 | 191 | 200 | 190 | 200 | 47,000 | 2,000 |
| 1997-10-23 | 195 | 195 | 190 | 190 | 27,000 | 1,900 |
| 1997-10-22 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 1997-10-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1997-10-20 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 1997-10-17 | 183 | 183 | 181 | 182 | 14,000 | 1,820 |
| 1997-10-16 | 181 | 183 | 180 | 182 | 39,000 | 1,820 |
| 1997-10-15 | 181 | 181 | 181 | 181 | 9,000 | 1,810 |
| 1997-10-14 | 181 | 183 | 180 | 181 | 44,000 | 1,810 |
| 1997-10-13 | 181 | 181 | 181 | 181 | 7,000 | 1,810 |
| 1997-10-09 | 182 | 185 | 180 | 180 | 27,000 | 1,800 |
| 1997-10-08 | 181 | 185 | 181 | 181 | 28,000 | 1,810 |
| 1997-10-07 | 181 | 181 | 180 | 180 | 15,000 | 1,800 |
| 1997-10-06 | 185 | 186 | 181 | 181 | 22,000 | 1,810 |
| 1997-10-03 | 181 | 183 | 180 | 180 | 23,000 | 1,800 |
| 1997-10-02 | 187 | 187 | 183 | 183 | 21,000 | 1,830 |
| 1997-10-01 | 183 | 189 | 180 | 188 | 27,000 | 1,880 |
| 1997-09-30 | 185 | 185 | 178 | 180 | 66,000 | 1,800 |
| 1997-09-29 | 200 | 200 | 190 | 190 | 51,000 | 1,900 |
| 1997-09-26 | 205 | 205 | 200 | 201 | 54,000 | 2,010 |
| 1997-09-25 | 208 | 213 | 205 | 205 | 18,000 | 2,050 |
| 1997-09-24 | 208 | 208 | 207 | 207 | 24,000 | 2,070 |
| 1997-09-22 | 210 | 210 | 208 | 208 | 19,000 | 2,080 |
| 1997-09-19 | 218 | 218 | 210 | 210 | 16,000 | 2,100 |
| 1997-09-18 | 211 | 218 | 210 | 218 | 32,000 | 2,180 |
| 1997-09-17 | 211 | 213 | 211 | 213 | 6,000 | 2,130 |
| 1997-09-16 | 219 | 220 | 205 | 210 | 6,000 | 2,100 |
| 1997-09-12 | 205 | 220 | 205 | 220 | 42,000 | 2,200 |
| 1997-09-10 | 220 | 220 | 215 | 220 | 26,000 | 2,200 |
| 1997-09-09 | 227 | 227 | 226 | 226 | 3,000 | 2,260 |
| 1997-09-08 | 218 | 228 | 218 | 228 | 4,000 | 2,280 |
| 1997-09-05 | 220 | 220 | 220 | 220 | 50,000 | 2,200 |
| 1997-09-03 | 220 | 225 | 220 | 220 | 12,000 | 2,200 |
| 1997-09-02 | 216 | 220 | 216 | 220 | 11,000 | 2,200 |
| 1997-09-01 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 1997-08-29 | 220 | 220 | 218 | 220 | 4,000 | 2,200 |
| 1997-08-28 | 218 | 220 | 218 | 220 | 10,000 | 2,200 |
| 1997-08-27 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 1997-08-26 | 220 | 220 | 218 | 220 | 16,000 | 2,200 |
| 1997-08-25 | 229 | 229 | 220 | 220 | 10,000 | 2,200 |
| 1997-08-22 | 230 | 230 | 220 | 221 | 23,000 | 2,210 |
| 1997-08-21 | 220 | 225 | 220 | 225 | 12,000 | 2,250 |
| 1997-08-20 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1997-08-19 | 225 | 228 | 225 | 228 | 10,000 | 2,280 |
| 1997-08-18 | 230 | 230 | 229 | 230 | 7,000 | 2,300 |
| 1997-08-15 | 231 | 233 | 230 | 230 | 7,000 | 2,300 |
| 1997-08-14 | 220 | 230 | 215 | 230 | 9,000 | 2,300 |
| 1997-08-13 | 224 | 235 | 219 | 235 | 45,000 | 2,350 |
| 1997-08-12 | 222 | 225 | 213 | 225 | 23,000 | 2,250 |
| 1997-08-11 | 220 | 220 | 212 | 212 | 20,000 | 2,120 |
| 1997-08-08 | 221 | 221 | 216 | 220 | 89,000 | 2,200 |
| 1997-08-07 | 225 | 225 | 221 | 221 | 6,000 | 2,210 |
| 1997-08-06 | 224 | 225 | 220 | 225 | 14,000 | 2,250 |
| 1997-08-05 | 225 | 225 | 220 | 225 | 26,000 | 2,250 |
| 1997-08-04 | 231 | 240 | 225 | 225 | 18,000 | 2,250 |
| 1997-08-01 | 247 | 247 | 238 | 239 | 42,000 | 2,390 |
| 1997-07-31 | 235 | 238 | 233 | 238 | 34,000 | 2,380 |
| 1997-07-30 | 240 | 240 | 235 | 235 | 41,000 | 2,350 |
| 1997-07-29 | 236 | 236 | 236 | 236 | 7,000 | 2,360 |
| 1997-07-28 | 249 | 249 | 245 | 248 | 27,000 | 2,480 |
| 1997-07-25 | 235 | 249 | 235 | 248 | 1,012,000 | 2,480 |
| 1997-07-24 | 236 | 236 | 235 | 235 | 1,022,000 | 2,350 |
| 1997-07-23 | 237 | 238 | 236 | 236 | 17,000 | 2,360 |
| 1997-07-22 | 241 | 241 | 235 | 235 | 13,000 | 2,350 |
| 1997-07-18 | 238 | 246 | 238 | 240 | 14,000 | 2,400 |
| 1997-07-17 | 235 | 235 | 235 | 235 | 12,000 | 2,350 |
| 1997-07-16 | 235 | 236 | 235 | 235 | 18,000 | 2,350 |
| 1997-07-15 | 237 | 238 | 235 | 235 | 31,000 | 2,350 |
| 1997-07-10 | 236 | 237 | 235 | 237 | 26,000 | 2,370 |
| 1997-07-09 | 236 | 236 | 236 | 236 | 13,000 | 2,360 |
| 1997-07-08 | 239 | 240 | 239 | 240 | 5,000 | 2,400 |
| 1997-07-07 | 240 | 240 | 240 | 240 | 22,000 | 2,400 |
| 1997-07-04 | 249 | 250 | 241 | 241 | 12,000 | 2,410 |
| 1997-07-03 | 250 | 250 | 242 | 242 | 8,000 | 2,420 |
| 1997-07-01 | 245 | 250 | 240 | 250 | 16,000 | 2,500 |
| 1997-06-30 | 250 | 250 | 246 | 246 | 12,000 | 2,460 |
| 1997-06-27 | 255 | 256 | 245 | 245 | 12,000 | 2,450 |
| 1997-06-26 | 242 | 256 | 242 | 256 | 38,000 | 2,560 |
| 1997-06-25 | 242 | 242 | 241 | 242 | 16,000 | 2,420 |
| 1997-06-24 | 240 | 240 | 238 | 240 | 21,000 | 2,400 |
| 1997-06-23 | 243 | 245 | 239 | 245 | 43,000 | 2,450 |
| 1997-06-20 | 254 | 254 | 240 | 243 | 158,000 | 2,430 |
| 1997-06-19 | 255 | 260 | 254 | 254 | 20,000 | 2,540 |
| 1997-06-18 | 255 | 255 | 250 | 255 | 30,000 | 2,550 |
| 1997-06-17 | 250 | 250 | 248 | 250 | 18,000 | 2,500 |
| 1997-06-16 | 260 | 260 | 247 | 248 | 19,000 | 2,480 |
| 1997-06-13 | 262 | 262 | 259 | 259 | 67,000 | 2,590 |
| 1997-06-12 | 249 | 260 | 247 | 259 | 81,000 | 2,590 |
| 1997-06-11 | 247 | 247 | 247 | 247 | 18,000 | 2,470 |
| 1997-06-10 | 247 | 247 | 244 | 247 | 10,000 | 2,470 |
| 1997-06-09 | 250 | 250 | 243 | 244 | 9,000 | 2,440 |
| 1997-06-06 | 243 | 245 | 243 | 243 | 34,000 | 2,430 |
| 1997-06-05 | 245 | 245 | 241 | 243 | 12,000 | 2,430 |
| 1997-06-04 | 243 | 243 | 240 | 240 | 3,000 | 2,400 |
| 1997-06-03 | 239 | 245 | 239 | 243 | 12,000 | 2,430 |
| 1997-06-02 | 237 | 240 | 235 | 240 | 17,000 | 2,400 |
| 1997-05-30 | 246 | 246 | 235 | 240 | 34,000 | 2,400 |
| 1997-05-29 | 245 | 249 | 240 | 240 | 60,000 | 2,400 |
| 1997-05-28 | 254 | 254 | 250 | 250 | 24,000 | 2,500 |
| 1997-05-26 | 250 | 251 | 250 | 251 | 15,000 | 2,510 |
| 1997-05-22 | 246 | 246 | 245 | 245 | 10,000 | 2,450 |
| 1997-05-21 | 246 | 249 | 246 | 246 | 21,000 | 2,460 |
| 1997-05-20 | 249 | 249 | 246 | 246 | 21,000 | 2,460 |
| 1997-05-19 | 246 | 249 | 245 | 249 | 15,000 | 2,490 |
| 1997-05-16 | 247 | 247 | 244 | 245 | 17,000 | 2,450 |
| 1997-05-15 | 246 | 247 | 246 | 246 | 17,000 | 2,460 |
| 1997-05-14 | 246 | 246 | 245 | 245 | 12,000 | 2,450 |
| 1997-05-13 | 250 | 250 | 247 | 248 | 17,000 | 2,480 |
| 1997-05-12 | 245 | 249 | 245 | 249 | 11,000 | 2,490 |
| 1997-05-09 | 245 | 245 | 245 | 245 | 9,000 | 2,450 |
| 1997-05-08 | 245 | 246 | 245 | 245 | 22,000 | 2,450 |
| 1997-05-07 | 249 | 249 | 245 | 245 | 25,000 | 2,450 |
| 1997-05-06 | 244 | 249 | 244 | 249 | 27,000 | 2,490 |
| 1997-05-02 | 241 | 245 | 236 | 236 | 13,000 | 2,360 |
| 1997-05-01 | 242 | 249 | 242 | 243 | 18,000 | 2,430 |
| 1997-04-30 | 242 | 249 | 241 | 241 | 17,000 | 2,410 |
| 1997-04-28 | 241 | 241 | 240 | 240 | 5,000 | 2,400 |
| 1997-04-25 | 245 | 245 | 241 | 241 | 20,000 | 2,410 |
| 1997-04-24 | 250 | 250 | 243 | 243 | 31,000 | 2,430 |
| 1997-04-23 | 245 | 245 | 245 | 245 | 47,000 | 2,450 |
| 1997-04-22 | 240 | 241 | 235 | 235 | 20,000 | 2,350 |
| 1997-04-21 | 245 | 245 | 231 | 240 | 8,000 | 2,400 |
| 1997-04-18 | 225 | 240 | 218 | 240 | 36,000 | 2,400 |
| 1997-04-17 | 225 | 225 | 225 | 225 | 21,000 | 2,250 |
| 1997-04-16 | 209 | 218 | 209 | 210 | 23,000 | 2,100 |
| 1997-04-15 | 205 | 219 | 203 | 219 | 28,000 | 2,190 |
| 1997-04-14 | 220 | 224 | 200 | 215 | 33,000 | 2,150 |
| 1997-04-11 | 215 | 218 | 214 | 218 | 26,000 | 2,180 |
| 1997-04-10 | 220 | 220 | 215 | 215 | 46,000 | 2,150 |
| 1997-04-09 | 221 | 231 | 220 | 221 | 17,000 | 2,210 |
| 1997-04-08 | 225 | 231 | 220 | 221 | 75,000 | 2,210 |
| 1997-04-07 | 221 | 231 | 221 | 226 | 44,000 | 2,260 |
| 1997-04-04 | 230 | 235 | 230 | 230 | 51,000 | 2,300 |
| 1997-04-03 | 241 | 245 | 241 | 242 | 8,000 | 2,420 |
| 1997-04-02 | 241 | 242 | 240 | 242 | 11,000 | 2,420 |
| 1997-04-01 | 245 | 245 | 242 | 245 | 21,000 | 2,450 |
| 1997-03-31 | 245 | 245 | 240 | 240 | 23,000 | 2,400 |
| 1997-03-28 | 250 | 250 | 248 | 248 | 22,000 | 2,480 |
| 1997-03-27 | 257 | 261 | 250 | 250 | 52,000 | 2,500 |
| 1997-03-26 | 260 | 265 | 255 | 255 | 21,000 | 2,550 |
| 1997-03-25 | 268 | 269 | 265 | 268 | 96,000 | 2,680 |
| 1997-03-24 | 265 | 269 | 264 | 269 | 56,000 | 2,690 |
| 1997-03-21 | 258 | 268 | 258 | 265 | 36,000 | 2,650 |
| 1997-03-19 | 258 | 258 | 256 | 258 | 47,000 | 2,580 |
| 1997-03-18 | 261 | 261 | 255 | 258 | 649,000 | 2,580 |
| 1997-03-17 | 263 | 263 | 256 | 261 | 544,000 | 2,610 |
| 1997-03-14 | 260 | 262 | 257 | 257 | 75,000 | 2,570 |
| 1997-03-13 | 268 | 268 | 260 | 260 | 65,000 | 2,600 |
| 1997-03-12 | 271 | 271 | 269 | 269 | 24,000 | 2,690 |
| 1997-03-11 | 274 | 274 | 265 | 271 | 18,000 | 2,710 |
| 1997-03-10 | 269 | 279 | 269 | 270 | 31,000 | 2,700 |
| 1997-03-07 | 261 | 270 | 261 | 268 | 20,000 | 2,680 |
| 1997-03-06 | 259 | 270 | 255 | 260 | 101,000 | 2,600 |
| 1997-03-05 | 270 | 270 | 255 | 258 | 36,000 | 2,580 |
| 1997-03-04 | 255 | 265 | 254 | 260 | 56,000 | 2,600 |
| 1997-03-03 | 263 | 263 | 252 | 255 | 107,000 | 2,550 |
| 1997-02-28 | 270 | 270 | 265 | 265 | 88,000 | 2,650 |
| 1997-02-27 | 270 | 275 | 268 | 268 | 51,000 | 2,680 |
| 1997-02-26 | 273 | 276 | 270 | 271 | 20,000 | 2,710 |
| 1997-02-25 | 283 | 283 | 278 | 278 | 7,000 | 2,780 |
| 1997-02-24 | 281 | 284 | 271 | 271 | 35,000 | 2,710 |
| 1997-02-21 | 265 | 282 | 265 | 280 | 73,000 | 2,800 |
| 1997-02-20 | 266 | 268 | 265 | 268 | 169,000 | 2,680 |
| 1997-02-18 | 267 | 267 | 265 | 266 | 26,000 | 2,660 |
| 1997-02-17 | 268 | 268 | 266 | 266 | 10,000 | 2,660 |
| 1997-02-14 | 268 | 268 | 265 | 268 | 22,000 | 2,680 |
| 1997-02-13 | 270 | 270 | 266 | 268 | 11,000 | 2,680 |
| 1997-02-12 | 268 | 273 | 268 | 268 | 16,000 | 2,680 |
| 1997-02-10 | 270 | 278 | 265 | 278 | 24,000 | 2,780 |
| 1997-02-07 | 275 | 279 | 270 | 275 | 9,000 | 2,750 |
| 1997-02-06 | 275 | 275 | 270 | 270 | 16,000 | 2,700 |
| 1997-02-05 | 280 | 280 | 270 | 275 | 23,000 | 2,750 |
| 1997-02-04 | 280 | 283 | 278 | 280 | 15,000 | 2,800 |
| 1997-02-03 | 278 | 278 | 275 | 278 | 13,000 | 2,780 |
| 1997-01-31 | 278 | 278 | 275 | 275 | 14,000 | 2,750 |
| 1997-01-30 | 277 | 280 | 277 | 278 | 24,000 | 2,780 |
| 1997-01-29 | 277 | 277 | 274 | 276 | 24,000 | 2,760 |
| 1997-01-28 | 265 | 274 | 263 | 274 | 8,000 | 2,740 |
| 1997-01-27 | 277 | 277 | 265 | 265 | 11,000 | 2,650 |
| 1997-01-24 | 277 | 284 | 269 | 279 | 17,000 | 2,790 |
| 1997-01-23 | 268 | 270 | 268 | 270 | 12,000 | 2,700 |
| 1997-01-22 | 270 | 275 | 270 | 275 | 14,000 | 2,750 |
| 1997-01-21 | 270 | 270 | 263 | 263 | 19,000 | 2,630 |
| 1997-01-20 | 289 | 289 | 270 | 270 | 12,000 | 2,700 |
| 1997-01-17 | 274 | 284 | 274 | 280 | 40,000 | 2,800 |
| 1997-01-16 | 270 | 280 | 270 | 276 | 20,000 | 2,760 |
| 1997-01-14 | 255 | 265 | 250 | 263 | 51,000 | 2,630 |
| 1997-01-13 | 256 | 260 | 250 | 260 | 47,000 | 2,600 |
| 1997-01-10 | 261 | 262 | 250 | 253 | 55,000 | 2,530 |
| 1997-01-09 | 272 | 272 | 260 | 261 | 42,000 | 2,610 |
| 1997-01-08 | 271 | 274 | 270 | 270 | 52,000 | 2,700 |
| 1997-01-07 | 276 | 285 | 274 | 274 | 20,000 | 2,740 |
| 1997-01-06 | 275 | 276 | 275 | 276 | 3,000 | 2,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
