9633 東京テアトル(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	170	171	170	170	32,000	1,700
1999-12-29	175	175	171	171	27,000	1,710
1999-12-28	171	175	170	175	19,000	1,750
1999-12-27	172	172	170	171	25,000	1,710
1999-12-24	173	175	170	172	44,000	1,720
1999-12-22	172	173	172	173	23,000	1,730
1999-12-21	170	174	170	174	38,000	1,740
1999-12-20	170	176	170	170	68,000	1,700
1999-12-17	180	181	170	170	35,000	1,700
1999-12-16	175	179	172	174	29,000	1,740
1999-12-15	177	180	175	175	38,000	1,750
1999-12-14	180	180	178	178	33,000	1,780
1999-12-13	184	184	179	180	11,000	1,800
1999-12-10	178	184	178	184	78,000	1,840
1999-12-09	180	180	178	178	57,000	1,780
1999-12-08	183	185	179	179	30,000	1,790
1999-12-07	188	190	186	188	26,000	1,880
1999-12-06	182	192	178	186	96,000	1,860
1999-12-03	181	184	180	180	47,000	1,800
1999-12-02	189	189	184	184	16,000	1,840
1999-12-01	181	188	181	184	21,000	1,840
1999-11-30	184	185	182	182	25,000	1,820
1999-11-29	182	186	182	185	22,000	1,850
1999-11-26	182	190	182	182	14,000	1,820
1999-11-25	190	190	181	182	41,000	1,820
1999-11-24	190	190	188	188	21,000	1,880
1999-11-22	190	195	188	190	23,000	1,900
1999-11-19	197	197	186	190	11,000	1,900
1999-11-18	199	199	197	197	14,000	1,970
1999-11-17	188	198	188	198	35,000	1,980
1999-11-16	182	193	182	190	20,000	1,900
1999-11-15	192	192	180	180	60,000	1,800
1999-11-12	200	200	192	192	19,000	1,920
1999-11-11	201	201	190	190	77,000	1,900
1999-11-10	200	209	195	206	92,000	2,060
1999-11-09	197	200	194	200	59,000	2,000
1999-11-08	197	197	194	196	18,000	1,960
1999-11-05	195	196	193	194	19,000	1,940
1999-11-04	197	197	195	197	21,000	1,970
1999-11-02	197	197	196	197	19,000	1,970
1999-11-01	198	199	195	196	24,000	1,960
1999-10-29	195	199	190	193	28,000	1,930
1999-10-28	192	194	190	190	22,000	1,900
1999-10-27	197	197	190	192	33,000	1,920
1999-10-26	196	199	193	199	34,000	1,990
1999-10-25	196	197	196	197	8,000	1,970
1999-10-22	195	197	195	196	32,000	1,960
1999-10-21	195	196	195	195	17,000	1,950
1999-10-20	200	200	196	198	14,000	1,980
1999-10-19	198	198	196	198	8,000	1,980
1999-10-18	199	200	197	198	18,000	1,980
1999-10-15	199	200	195	199	23,000	1,990
1999-10-14	201	203	200	200	42,000	2,000
1999-10-13	199	204	199	200	38,000	2,000
1999-10-12	203	203	197	197	41,000	1,970
1999-10-08	200	204	197	204	19,000	2,040
1999-10-07	195	200	193	200	29,000	2,000
1999-10-06	196	205	196	200	10,000	2,000
1999-10-05	200	200	195	197	22,000	1,970
1999-10-04	204	209	200	200	17,000	2,000
1999-10-01	195	206	191	205	66,000	2,050
1999-09-30	198	215	196	215	60,000	2,150
1999-09-29	199	199	192	193	63,000	1,930
1999-09-28	203	203	198	200	47,000	2,000
1999-09-27	209	210	203	203	53,000	2,030
1999-09-24	211	215	209	209	67,000	2,090
1999-09-22	214	218	208	211	97,000	2,110
1999-09-21	218	218	214	216	48,000	2,160
1999-09-20	215	218	214	218	68,000	2,180
1999-09-17	212	216	211	214	37,000	2,140
1999-09-16	213	215	208	215	62,000	2,150
1999-09-14	211	215	209	215	76,000	2,150
1999-09-13	214	215	210	211	70,000	2,110
1999-09-10	216	216	209	211	137,000	2,110
1999-09-09	210	215	210	211	69,000	2,110
1999-09-08	210	214	210	210	29,000	2,100
1999-09-07	213	214	210	211	57,000	2,110
1999-09-06	213	213	211	213	40,000	2,130
1999-09-03	210	216	210	214	33,000	2,140
1999-09-02	210	215	207	214	39,000	2,140
1999-09-01	208	210	207	210	28,000	2,100
1999-08-31	210	210	207	207	6,000	2,070
1999-08-30	209	210	207	210	22,000	2,100
1999-08-27	215	215	204	204	34,000	2,040
1999-08-26	214	214	210	211	38,000	2,110
1999-08-25	211	215	210	215	38,000	2,150
1999-08-24	208	212	208	210	43,000	2,100
1999-08-23	200	206	200	206	23,000	2,060
1999-08-20	200	200	199	200	51,000	2,000
1999-08-19	199	200	195	195	84,000	1,950
1999-08-18	207	207	197	199	37,000	1,990
1999-08-17	195	200	195	197	27,000	1,970
1999-08-16	215	215	211	211	18,000	2,110
1999-08-13	195	195	194	195	42,000	1,950
1999-08-12	196	200	195	197	24,000	1,970
1999-08-11	200	200	196	200	25,000	2,000
1999-08-10	199	200	195	200	43,000	2,000
1999-08-09	200	200	197	200	29,000	2,000
1999-08-06	200	200	193	193	64,000	1,930
1999-08-05	200	200	198	200	115,000	2,000
1999-08-04	202	210	199	200	133,000	2,000
1999-08-03	200	202	200	202	47,000	2,020
1999-08-02	203	203	198	200	90,000	2,000
1999-07-30	206	208	202	203	79,000	2,030
1999-07-29	211	212	209	209	55,000	2,090
1999-07-28	215	215	211	211	17,000	2,110
1999-07-27	218	218	214	215	16,000	2,150
1999-07-26	216	218	215	215	15,000	2,150
1999-07-23	218	218	215	215	34,000	2,150
1999-07-22	216	217	216	216	27,000	2,160
1999-07-21	217	220	216	220	48,000	2,200
1999-07-19	216	220	216	216	17,000	2,160
1999-07-16	216	220	216	220	15,000	2,200
1999-07-15	219	219	215	216	27,000	2,160
1999-07-14	215	220	215	219	24,000	2,190
1999-07-13	220	220	215	220	50,000	2,200
1999-07-12	224	224	218	219	11,000	2,190
1999-07-09	220	225	218	225	42,000	2,250
1999-07-08	220	223	215	215	25,000	2,150
1999-07-07	222	222	218	220	23,000	2,200
1999-07-06	220	224	219	220	37,000	2,200
1999-07-05	218	219	218	218	30,000	2,180
1999-07-02	216	220	215	217	74,000	2,170
1999-07-01	220	227	215	216	47,000	2,160
1999-06-30	220	220	208	211	111,000	2,110
1999-06-29	219	220	215	217	33,000	2,170
1999-06-28	218	220	213	219	35,000	2,190
1999-06-25	220	220	211	211	65,000	2,110
1999-06-24	221	222	216	216	58,000	2,160
1999-06-23	225	229	221	221	47,000	2,210
1999-06-22	231	231	225	225	48,000	2,250
1999-06-21	226	230	223	230	49,000	2,300
1999-06-18	230	230	223	223	53,000	2,230
1999-06-17	230	230	223	225	53,000	2,250
1999-06-16	226	230	222	223	31,000	2,230
1999-06-15	230	230	226	226	36,000	2,260
1999-06-14	227	230	225	230	38,000	2,300
1999-06-11	240	240	231	232	143,000	2,320
1999-06-10	220	240	220	235	450,000	2,350
1999-06-09	212	217	210	217	96,000	2,170
1999-06-08	220	220	215	217	34,000	2,170
1999-06-07	219	220	210	219	131,000	2,190
1999-06-04	240	240	221	222	537,000	2,220
1999-06-03	208	240	207	240	331,000	2,400
1999-06-02	205	206	200	200	18,000	2,000
1999-06-01	200	202	198	200	18,000	2,000
1999-05-31	199	200	197	200	27,000	2,000
1999-05-28	203	203	200	201	22,000	2,010
1999-05-27	205	208	200	204	24,000	2,040
1999-05-26	202	202	200	200	23,000	2,000
1999-05-25	205	207	204	205	25,000	2,050
1999-05-24	205	205	202	204	26,000	2,040
1999-05-21	211	211	205	209	28,000	2,090
1999-05-20	210	213	206	211	27,000	2,110
1999-05-19	213	215	209	210	18,000	2,100
1999-05-18	207	208	202	208	32,000	2,080
1999-05-17	214	214	207	208	68,000	2,080
1999-05-14	221	221	207	210	39,000	2,100
1999-05-13	228	230	221	221	69,000	2,210
1999-05-12	216	236	216	230	377,000	2,300
1999-05-11	220	220	212	212	72,000	2,120
1999-05-10	215	218	210	218	44,000	2,180
1999-05-07	206	212	206	208	46,000	2,080
1999-05-06	205	205	205	205	16,000	2,050
1999-04-30	201	207	201	205	28,000	2,050
1999-04-28	203	206	200	200	30,000	2,000
1999-04-27	205	205	201	203	21,000	2,030
1999-04-26	195	203	195	203	31,000	2,030
1999-04-23	200	203	200	200	41,000	2,000
1999-04-22	208	208	200	203	56,000	2,030
1999-04-21	205	209	201	205	43,000	2,050
1999-04-20	207	210	205	205	28,000	2,050
1999-04-19	203	210	201	206	51,000	2,060
1999-04-16	201	205	201	203	35,000	2,030
1999-04-15	208	208	200	200	50,000	2,000
1999-04-14	212	217	206	208	50,000	2,080
1999-04-13	213	215	210	212	69,000	2,120
1999-04-12	210	215	210	211	92,000	2,110
1999-04-09	210	210	200	205	117,000	2,050
1999-04-08	199	202	197	200	104,000	2,000
1999-04-07	193	199	193	198	47,000	1,980
1999-04-06	193	195	192	193	20,000	1,930
1999-04-05	198	198	192	192	48,000	1,920
1999-04-02	200	200	192	198	40,000	1,980
1999-04-01	191	200	190	200	38,000	2,000
1999-03-31	197	197	188	189	46,000	1,890
1999-03-30	200	200	187	187	34,000	1,870
1999-03-29	205	205	190	192	68,000	1,920
1999-03-26	205	208	201	203	75,000	2,030
1999-03-25	209	215	209	215	73,000	2,150
1999-03-24	210	211	205	205	134,000	2,050
1999-03-23	237	237	208	220	332,000	2,200
1999-03-19	216	269	210	242	1,022,000	2,420
1999-03-18	183	228	181	213	327,000	2,130
1999-03-17	183	185	181	183	73,000	1,830
1999-03-16	176	185	176	185	64,000	1,850
1999-03-15	175	180	175	176	34,000	1,760
1999-03-12	177	177	175	177	45,000	1,770
1999-03-11	180	180	176	177	38,000	1,770
1999-03-10	173	179	173	179	38,000	1,790
1999-03-09	175	175	171	172	43,000	1,720
1999-03-08	173	175	173	175	36,000	1,750
1999-03-05	170	175	170	175	101,000	1,750
1999-03-04	171	171	170	170	25,000	1,700
1999-03-03	172	172	170	170	85,000	1,700
1999-03-02	172	172	171	171	32,000	1,710
1999-03-01	175	178	171	173	32,000	1,730
1999-02-26	176	179	175	175	22,000	1,750
1999-02-25	180	180	175	179	26,000	1,790
1999-02-24	180	180	176	179	37,000	1,790
1999-02-23	179	200	173	200	200,000	2,000
1999-02-22	174	174	168	174	28,000	1,740
1999-02-19	169	169	167	167	27,000	1,670
1999-02-18	170	170	168	168	22,000	1,680
1999-02-17	170	170	168	170	22,000	1,700
1999-02-16	172	172	168	170	45,000	1,700
1999-02-15	171	171	170	171	50,000	1,710
1999-02-12	171	173	171	173	6,000	1,730
1999-02-10	170	172	170	172	6,000	1,720
1999-02-09	172	172	170	170	25,000	1,700
1999-02-08	174	174	171	174	14,000	1,740
1999-02-05	172	174	170	173	11,000	1,730
1999-02-04	170	175	170	172	23,000	1,720
1999-02-03	172	174	170	170	16,000	1,700
1999-02-02	174	174	172	172	7,000	1,720
1999-02-01	170	175	170	173	18,000	1,730
1999-01-29	171	175	169	169	27,000	1,690
1999-01-28	175	175	170	172	28,000	1,720
1999-01-27	172	175	170	170	15,000	1,700
1999-01-26	172	175	170	171	20,000	1,710
1999-01-25	174	174	169	172	8,000	1,720
1999-01-22	170	171	167	170	42,000	1,700
1999-01-21	170	175	166	173	19,000	1,730
1999-01-20	170	170	166	170	11,000	1,700
1999-01-19	166	170	166	170	17,000	1,700
1999-01-18	169	170	168	170	19,000	1,700
1999-01-14	168	169	168	168	13,000	1,680
1999-01-13	165	169	164	164	23,000	1,640
1999-01-12	164	170	164	164	12,000	1,640
1999-01-11	163	170	163	169	7,000	1,690
1999-01-08	165	169	162	162	9,000	1,620
1999-01-07	169	170	166	166	7,000	1,660
1999-01-06	161	169	161	166	4,000	1,660
1999-01-05	165	165	161	161	29,000	1,610
1999-01-04	165	165	165	165	10,000	1,650

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31