9633 東京テアトル(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 167 | 168 | 165 | 165 | 18,000 | 1,650 |
| 1998-12-29 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 1998-12-28 | 166 | 166 | 163 | 163 | 43,000 | 1,630 |
| 1998-12-25 | 169 | 170 | 167 | 167 | 20,000 | 1,670 |
| 1998-12-24 | 165 | 169 | 165 | 165 | 17,000 | 1,650 |
| 1998-12-22 | 168 | 169 | 165 | 169 | 32,000 | 1,690 |
| 1998-12-21 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 1998-12-18 | 168 | 168 | 166 | 168 | 22,000 | 1,680 |
| 1998-12-17 | 169 | 169 | 166 | 166 | 8,000 | 1,660 |
| 1998-12-16 | 167 | 170 | 166 | 170 | 7,000 | 1,700 |
| 1998-12-15 | 167 | 170 | 166 | 166 | 29,000 | 1,660 |
| 1998-12-14 | 166 | 167 | 166 | 167 | 15,000 | 1,670 |
| 1998-12-11 | 165 | 167 | 165 | 167 | 34,000 | 1,670 |
| 1998-12-10 | 172 | 172 | 167 | 170 | 11,000 | 1,700 |
| 1998-12-09 | 165 | 175 | 165 | 172 | 34,000 | 1,720 |
| 1998-12-08 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1998-12-07 | 165 | 169 | 165 | 169 | 13,000 | 1,690 |
| 1998-12-04 | 175 | 175 | 166 | 166 | 12,000 | 1,660 |
| 1998-12-03 | 168 | 168 | 166 | 167 | 24,000 | 1,670 |
| 1998-12-02 | 173 | 174 | 167 | 167 | 37,000 | 1,670 |
| 1998-12-01 | 166 | 167 | 166 | 167 | 3,000 | 1,670 |
| 1998-11-30 | 173 | 173 | 166 | 166 | 8,000 | 1,660 |
| 1998-11-27 | 170 | 172 | 170 | 172 | 29,000 | 1,720 |
| 1998-11-26 | 169 | 169 | 169 | 169 | 9,000 | 1,690 |
| 1998-11-25 | 169 | 169 | 164 | 166 | 13,000 | 1,660 |
| 1998-11-24 | 162 | 162 | 162 | 162 | 7,000 | 1,620 |
| 1998-11-20 | 168 | 169 | 163 | 163 | 20,000 | 1,630 |
| 1998-11-19 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 1998-11-18 | 163 | 168 | 162 | 162 | 10,000 | 1,620 |
| 1998-11-17 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 1998-11-16 | 165 | 166 | 165 | 166 | 11,000 | 1,660 |
| 1998-11-13 | 160 | 165 | 160 | 165 | 27,000 | 1,650 |
| 1998-11-12 | 163 | 163 | 160 | 160 | 6,000 | 1,600 |
| 1998-11-11 | 160 | 162 | 160 | 162 | 18,000 | 1,620 |
| 1998-11-10 | 156 | 161 | 156 | 161 | 28,000 | 1,610 |
| 1998-11-09 | 153 | 159 | 153 | 156 | 10,000 | 1,560 |
| 1998-11-06 | 155 | 158 | 152 | 158 | 42,000 | 1,580 |
| 1998-11-05 | 163 | 163 | 158 | 158 | 12,000 | 1,580 |
| 1998-11-04 | 159 | 165 | 153 | 153 | 18,000 | 1,530 |
| 1998-11-02 | 155 | 159 | 151 | 158 | 22,000 | 1,580 |
| 1998-10-30 | 156 | 157 | 155 | 155 | 5,000 | 1,550 |
| 1998-10-29 | 152 | 156 | 151 | 151 | 17,000 | 1,510 |
| 1998-10-28 | 152 | 157 | 152 | 154 | 15,000 | 1,540 |
| 1998-10-27 | 152 | 154 | 151 | 151 | 15,000 | 1,510 |
| 1998-10-26 | 156 | 156 | 152 | 156 | 15,000 | 1,560 |
| 1998-10-23 | 168 | 168 | 160 | 165 | 44,000 | 1,650 |
| 1998-10-22 | 160 | 165 | 159 | 160 | 32,000 | 1,600 |
| 1998-10-21 | 154 | 160 | 153 | 160 | 11,000 | 1,600 |
| 1998-10-20 | 155 | 155 | 151 | 152 | 14,000 | 1,520 |
| 1998-10-19 | 159 | 159 | 150 | 150 | 24,000 | 1,500 |
| 1998-10-16 | 160 | 160 | 158 | 160 | 9,000 | 1,600 |
| 1998-10-15 | 152 | 158 | 152 | 158 | 2,000 | 1,580 |
| 1998-10-14 | 151 | 157 | 151 | 157 | 11,000 | 1,570 |
| 1998-10-13 | 160 | 160 | 155 | 156 | 16,000 | 1,560 |
| 1998-10-12 | 152 | 159 | 150 | 159 | 41,000 | 1,590 |
| 1998-10-09 | 152 | 153 | 150 | 150 | 73,000 | 1,500 |
| 1998-10-08 | 162 | 162 | 153 | 153 | 18,000 | 1,530 |
| 1998-10-07 | 154 | 163 | 152 | 162 | 29,000 | 1,620 |
| 1998-10-06 | 155 | 155 | 155 | 155 | 43,000 | 1,550 |
| 1998-10-05 | 161 | 163 | 157 | 157 | 7,000 | 1,570 |
| 1998-10-02 | 156 | 160 | 156 | 158 | 16,000 | 1,580 |
| 1998-10-01 | 155 | 159 | 155 | 155 | 7,000 | 1,550 |
| 1998-09-30 | 165 | 165 | 159 | 159 | 25,000 | 1,590 |
| 1998-09-29 | 163 | 165 | 161 | 165 | 7,000 | 1,650 |
| 1998-09-28 | 166 | 166 | 165 | 165 | 11,000 | 1,650 |
| 1998-09-25 | 165 | 165 | 161 | 161 | 17,000 | 1,610 |
| 1998-09-24 | 160 | 165 | 160 | 165 | 10,000 | 1,650 |
| 1998-09-22 | 161 | 165 | 161 | 165 | 3,000 | 1,650 |
| 1998-09-21 | 165 | 167 | 160 | 160 | 10,000 | 1,600 |
| 1998-09-18 | 158 | 160 | 157 | 158 | 23,000 | 1,580 |
| 1998-09-17 | 160 | 164 | 160 | 160 | 31,000 | 1,600 |
| 1998-09-16 | 160 | 160 | 160 | 160 | 34,000 | 1,600 |
| 1998-09-14 | 164 | 164 | 160 | 160 | 24,000 | 1,600 |
| 1998-09-11 | 178 | 178 | 160 | 161 | 79,000 | 1,610 |
| 1998-09-10 | 162 | 164 | 160 | 160 | 44,000 | 1,600 |
| 1998-09-09 | 165 | 165 | 160 | 165 | 8,000 | 1,650 |
| 1998-09-08 | 164 | 164 | 160 | 162 | 6,000 | 1,620 |
| 1998-09-07 | 160 | 165 | 159 | 165 | 26,000 | 1,650 |
| 1998-09-04 | 162 | 163 | 160 | 160 | 27,000 | 1,600 |
| 1998-09-03 | 165 | 165 | 163 | 163 | 16,000 | 1,630 |
| 1998-09-02 | 169 | 169 | 165 | 165 | 16,000 | 1,650 |
| 1998-09-01 | 166 | 169 | 161 | 169 | 13,000 | 1,690 |
| 1998-08-31 | 161 | 170 | 160 | 170 | 22,000 | 1,700 |
| 1998-08-28 | 160 | 163 | 160 | 160 | 23,000 | 1,600 |
| 1998-08-27 | 170 | 170 | 155 | 165 | 67,000 | 1,650 |
| 1998-08-26 | 171 | 171 | 170 | 170 | 15,000 | 1,700 |
| 1998-08-25 | 176 | 177 | 176 | 177 | 7,000 | 1,770 |
| 1998-08-24 | 176 | 176 | 170 | 170 | 9,000 | 1,700 |
| 1998-08-21 | 171 | 180 | 171 | 180 | 5,000 | 1,800 |
| 1998-08-20 | 179 | 179 | 171 | 171 | 7,000 | 1,710 |
| 1998-08-19 | 175 | 175 | 171 | 171 | 8,000 | 1,710 |
| 1998-08-18 | 179 | 179 | 171 | 171 | 7,000 | 1,710 |
| 1998-08-17 | 171 | 171 | 170 | 170 | 35,000 | 1,700 |
| 1998-08-14 | 180 | 180 | 171 | 171 | 4,000 | 1,710 |
| 1998-08-13 | 171 | 175 | 171 | 175 | 9,000 | 1,750 |
| 1998-08-12 | 171 | 171 | 170 | 170 | 27,000 | 1,700 |
| 1998-08-11 | 172 | 172 | 171 | 171 | 22,000 | 1,710 |
| 1998-08-10 | 180 | 180 | 172 | 172 | 17,000 | 1,720 |
| 1998-08-07 | 175 | 182 | 173 | 182 | 12,000 | 1,820 |
| 1998-08-06 | 175 | 175 | 173 | 174 | 29,000 | 1,740 |
| 1998-08-05 | 175 | 176 | 175 | 175 | 32,000 | 1,750 |
| 1998-08-04 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 1998-08-03 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 1998-07-31 | 180 | 182 | 176 | 176 | 12,000 | 1,760 |
| 1998-07-30 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1998-07-29 | 176 | 177 | 175 | 175 | 19,000 | 1,750 |
| 1998-07-28 | 180 | 180 | 176 | 176 | 13,000 | 1,760 |
| 1998-07-27 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 1998-07-24 | 185 | 185 | 181 | 181 | 10,000 | 1,810 |
| 1998-07-23 | 181 | 181 | 181 | 181 | 37,000 | 1,810 |
| 1998-07-22 | 186 | 186 | 181 | 181 | 8,000 | 1,810 |
| 1998-07-21 | 188 | 188 | 181 | 181 | 9,000 | 1,810 |
| 1998-07-17 | 188 | 188 | 185 | 185 | 27,000 | 1,850 |
| 1998-07-16 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1998-07-15 | 188 | 188 | 188 | 188 | 16,000 | 1,880 |
| 1998-07-14 | 186 | 187 | 186 | 187 | 6,000 | 1,870 |
| 1998-07-13 | 185 | 186 | 185 | 186 | 6,000 | 1,860 |
| 1998-07-10 | 190 | 190 | 185 | 185 | 12,000 | 1,850 |
| 1998-07-09 | 193 | 193 | 186 | 190 | 14,000 | 1,900 |
| 1998-07-08 | 190 | 193 | 190 | 190 | 8,000 | 1,900 |
| 1998-07-07 | 195 | 195 | 190 | 190 | 16,000 | 1,900 |
| 1998-07-06 | 185 | 194 | 185 | 191 | 20,000 | 1,910 |
| 1998-07-03 | 192 | 192 | 185 | 185 | 34,000 | 1,850 |
| 1998-07-02 | 185 | 199 | 185 | 190 | 113,000 | 1,900 |
| 1998-07-01 | 180 | 184 | 178 | 181 | 42,000 | 1,810 |
| 1998-06-30 | 178 | 180 | 178 | 180 | 5,000 | 1,800 |
| 1998-06-29 | 176 | 179 | 176 | 176 | 7,000 | 1,760 |
| 1998-06-26 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 1998-06-25 | 180 | 180 | 176 | 176 | 5,000 | 1,760 |
| 1998-06-24 | 177 | 177 | 176 | 176 | 10,000 | 1,760 |
| 1998-06-23 | 178 | 178 | 177 | 177 | 7,000 | 1,770 |
| 1998-06-22 | 177 | 180 | 177 | 177 | 12,000 | 1,770 |
| 1998-06-19 | 176 | 176 | 176 | 176 | 9,000 | 1,760 |
| 1998-06-18 | 172 | 176 | 172 | 176 | 11,000 | 1,760 |
| 1998-06-17 | 173 | 173 | 171 | 173 | 12,000 | 1,730 |
| 1998-06-16 | 171 | 172 | 171 | 172 | 16,000 | 1,720 |
| 1998-06-15 | 171 | 173 | 171 | 172 | 14,000 | 1,720 |
| 1998-06-12 | 173 | 173 | 171 | 171 | 41,000 | 1,710 |
| 1998-06-11 | 175 | 175 | 173 | 173 | 8,000 | 1,730 |
| 1998-06-10 | 184 | 184 | 175 | 175 | 14,000 | 1,750 |
| 1998-06-09 | 171 | 179 | 170 | 179 | 8,000 | 1,790 |
| 1998-06-08 | 177 | 177 | 172 | 172 | 16,000 | 1,720 |
| 1998-06-05 | 176 | 177 | 176 | 176 | 4,000 | 1,760 |
| 1998-06-04 | 176 | 183 | 176 | 176 | 14,000 | 1,760 |
| 1998-06-03 | 175 | 184 | 175 | 184 | 5,000 | 1,840 |
| 1998-06-02 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1998-06-01 | 184 | 184 | 174 | 174 | 4,000 | 1,740 |
| 1998-05-29 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1998-05-28 | 174 | 180 | 173 | 173 | 8,000 | 1,730 |
| 1998-05-27 | 176 | 180 | 173 | 173 | 8,000 | 1,730 |
| 1998-05-26 | 175 | 180 | 173 | 173 | 40,000 | 1,730 |
| 1998-05-25 | 182 | 182 | 175 | 175 | 9,000 | 1,750 |
| 1998-05-22 | 179 | 183 | 177 | 177 | 10,000 | 1,770 |
| 1998-05-21 | 177 | 182 | 177 | 180 | 23,000 | 1,800 |
| 1998-05-20 | 180 | 180 | 176 | 176 | 13,000 | 1,760 |
| 1998-05-19 | 174 | 175 | 173 | 175 | 13,000 | 1,750 |
| 1998-05-18 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 1998-05-15 | 175 | 180 | 175 | 175 | 7,000 | 1,750 |
| 1998-05-14 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1998-05-13 | 180 | 180 | 175 | 175 | 13,000 | 1,750 |
| 1998-05-12 | 180 | 180 | 176 | 180 | 16,000 | 1,800 |
| 1998-05-11 | 175 | 180 | 175 | 180 | 12,000 | 1,800 |
| 1998-05-08 | 179 | 179 | 175 | 175 | 3,000 | 1,750 |
| 1998-05-07 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 1998-05-06 | 180 | 185 | 175 | 175 | 16,000 | 1,750 |
| 1998-05-01 | 175 | 176 | 175 | 175 | 13,000 | 1,750 |
| 1998-04-30 | 175 | 183 | 175 | 183 | 15,000 | 1,830 |
| 1998-04-28 | 175 | 175 | 175 | 175 | 12,000 | 1,750 |
| 1998-04-27 | 178 | 178 | 175 | 176 | 13,000 | 1,760 |
| 1998-04-24 | 180 | 184 | 180 | 184 | 44,000 | 1,840 |
| 1998-04-23 | 179 | 179 | 175 | 175 | 5,000 | 1,750 |
| 1998-04-22 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1998-04-21 | 180 | 180 | 175 | 180 | 13,000 | 1,800 |
| 1998-04-20 | 181 | 184 | 180 | 180 | 4,000 | 1,800 |
| 1998-04-17 | 182 | 182 | 180 | 180 | 16,000 | 1,800 |
| 1998-04-16 | 182 | 187 | 182 | 183 | 7,000 | 1,830 |
| 1998-04-15 | 181 | 188 | 180 | 188 | 7,000 | 1,880 |
| 1998-04-14 | 184 | 190 | 180 | 180 | 11,000 | 1,800 |
| 1998-04-13 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1998-04-10 | 192 | 192 | 191 | 191 | 3,000 | 1,910 |
| 1998-04-09 | 194 | 194 | 182 | 192 | 15,000 | 1,920 |
| 1998-04-08 | 183 | 194 | 183 | 194 | 14,000 | 1,940 |
| 1998-04-07 | 180 | 180 | 174 | 180 | 12,000 | 1,800 |
| 1998-04-06 | 171 | 172 | 171 | 172 | 9,000 | 1,720 |
| 1998-04-03 | 180 | 180 | 170 | 170 | 21,000 | 1,700 |
| 1998-04-02 | 183 | 183 | 170 | 170 | 52,000 | 1,700 |
| 1998-04-01 | 190 | 190 | 170 | 183 | 20,000 | 1,830 |
| 1998-03-31 | 200 | 200 | 190 | 190 | 22,000 | 1,900 |
| 1998-03-30 | 205 | 205 | 202 | 202 | 4,000 | 2,020 |
| 1998-03-27 | 211 | 211 | 206 | 208 | 10,000 | 2,080 |
| 1998-03-26 | 208 | 215 | 208 | 213 | 21,000 | 2,130 |
| 1998-03-25 | 217 | 217 | 213 | 215 | 55,000 | 2,150 |
| 1998-03-24 | 212 | 218 | 211 | 218 | 53,000 | 2,180 |
| 1998-03-23 | 211 | 216 | 210 | 210 | 45,000 | 2,100 |
| 1998-03-20 | 210 | 218 | 210 | 218 | 37,000 | 2,180 |
| 1998-03-19 | 207 | 210 | 207 | 210 | 16,000 | 2,100 |
| 1998-03-18 | 208 | 210 | 204 | 205 | 75,000 | 2,050 |
| 1998-03-17 | 206 | 207 | 205 | 205 | 11,000 | 2,050 |
| 1998-03-16 | 210 | 210 | 205 | 205 | 18,000 | 2,050 |
| 1998-03-13 | 204 | 210 | 204 | 207 | 91,000 | 2,070 |
| 1998-03-12 | 207 | 207 | 203 | 204 | 76,000 | 2,040 |
| 1998-03-11 | 210 | 210 | 207 | 207 | 22,000 | 2,070 |
| 1998-03-10 | 210 | 210 | 210 | 210 | 15,000 | 2,100 |
| 1998-03-09 | 211 | 211 | 208 | 211 | 28,000 | 2,110 |
| 1998-03-06 | 206 | 212 | 206 | 211 | 30,000 | 2,110 |
| 1998-03-05 | 213 | 213 | 212 | 212 | 6,000 | 2,120 |
| 1998-03-04 | 217 | 217 | 214 | 214 | 21,000 | 2,140 |
| 1998-03-03 | 216 | 218 | 216 | 217 | 21,000 | 2,170 |
| 1998-03-02 | 214 | 218 | 214 | 216 | 15,000 | 2,160 |
| 1998-02-27 | 204 | 212 | 204 | 212 | 27,000 | 2,120 |
| 1998-02-26 | 203 | 210 | 203 | 204 | 21,000 | 2,040 |
| 1998-02-25 | 205 | 210 | 201 | 210 | 18,000 | 2,100 |
| 1998-02-24 | 207 | 207 | 202 | 206 | 15,000 | 2,060 |
| 1998-02-23 | 214 | 214 | 202 | 202 | 18,000 | 2,020 |
| 1998-02-20 | 205 | 214 | 201 | 214 | 27,000 | 2,140 |
| 1998-02-19 | 206 | 208 | 206 | 208 | 7,000 | 2,080 |
| 1998-02-18 | 210 | 216 | 207 | 216 | 12,000 | 2,160 |
| 1998-02-17 | 206 | 214 | 206 | 210 | 30,000 | 2,100 |
| 1998-02-16 | 210 | 210 | 209 | 209 | 16,000 | 2,090 |
| 1998-02-13 | 215 | 215 | 208 | 210 | 15,000 | 2,100 |
| 1998-02-12 | 220 | 220 | 215 | 219 | 23,000 | 2,190 |
| 1998-02-10 | 220 | 220 | 215 | 219 | 18,000 | 2,190 |
| 1998-02-09 | 201 | 220 | 200 | 220 | 31,000 | 2,200 |
| 1998-02-06 | 201 | 205 | 200 | 200 | 34,000 | 2,000 |
| 1998-02-05 | 200 | 205 | 200 | 203 | 27,000 | 2,030 |
| 1998-02-04 | 205 | 206 | 201 | 201 | 9,000 | 2,010 |
| 1998-02-03 | 203 | 211 | 203 | 206 | 32,000 | 2,060 |
| 1998-02-02 | 205 | 205 | 198 | 198 | 25,000 | 1,980 |
| 1998-01-30 | 215 | 215 | 210 | 214 | 45,000 | 2,140 |
| 1998-01-29 | 243 | 243 | 218 | 218 | 200,000 | 2,180 |
| 1998-01-28 | 205 | 230 | 205 | 230 | 100,000 | 2,300 |
| 1998-01-27 | 205 | 205 | 200 | 200 | 55,000 | 2,000 |
| 1998-01-26 | 178 | 206 | 177 | 206 | 120,000 | 2,060 |
| 1998-01-23 | 169 | 178 | 169 | 177 | 52,000 | 1,770 |
| 1998-01-22 | 172 | 175 | 170 | 170 | 51,000 | 1,700 |
| 1998-01-21 | 165 | 170 | 162 | 168 | 49,000 | 1,680 |
| 1998-01-20 | 159 | 161 | 156 | 160 | 38,000 | 1,600 |
| 1998-01-19 | 151 | 160 | 151 | 157 | 97,000 | 1,570 |
| 1998-01-16 | 154 | 161 | 153 | 161 | 30,000 | 1,610 |
| 1998-01-14 | 160 | 162 | 156 | 156 | 31,000 | 1,560 |
| 1998-01-13 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1998-01-12 | 155 | 158 | 155 | 155 | 4,000 | 1,550 |
| 1998-01-09 | 157 | 159 | 155 | 155 | 3,000 | 1,550 |
| 1998-01-08 | 159 | 159 | 158 | 158 | 6,000 | 1,580 |
| 1998-01-07 | 159 | 160 | 157 | 157 | 5,000 | 1,570 |
| 1998-01-06 | 160 | 161 | 155 | 160 | 21,000 | 1,600 |
| 1998-01-05 | 153 | 160 | 153 | 160 | 17,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
