9633 東京テアトル(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 100 | 103 | 100 | 102 | 138,000 | 1,020 |
| 2001-12-27 | 99 | 99 | 97 | 99 | 59,000 | 990 |
| 2001-12-26 | 97 | 99 | 95 | 95 | 193,000 | 950 |
| 2001-12-25 | 97 | 97 | 93 | 94 | 65,000 | 940 |
| 2001-12-21 | 94 | 95 | 89 | 92 | 359,000 | 920 |
| 2001-12-20 | 80 | 90 | 80 | 89 | 308,000 | 890 |
| 2001-12-19 | 93 | 93 | 65 | 78 | 1,044,000 | 780 |
| 2001-12-18 | 102 | 102 | 93 | 93 | 419,000 | 930 |
| 2001-12-17 | 104 | 104 | 102 | 102 | 60,000 | 1,020 |
| 2001-12-14 | 106 | 108 | 101 | 104 | 276,000 | 1,040 |
| 2001-12-13 | 105 | 106 | 102 | 106 | 87,000 | 1,060 |
| 2001-12-12 | 100 | 107 | 100 | 101 | 167,000 | 1,010 |
| 2001-12-11 | 109 | 109 | 99 | 101 | 523,000 | 1,010 |
| 2001-12-10 | 115 | 115 | 111 | 111 | 188,000 | 1,110 |
| 2001-12-07 | 117 | 118 | 115 | 115 | 268,000 | 1,150 |
| 2001-12-06 | 120 | 121 | 116 | 116 | 337,000 | 1,160 |
| 2001-12-05 | 119 | 120 | 117 | 120 | 175,000 | 1,200 |
| 2001-12-04 | 123 | 124 | 115 | 119 | 487,000 | 1,190 |
| 2001-12-03 | 119 | 127 | 117 | 123 | 689,000 | 1,230 |
| 2001-11-30 | 125 | 129 | 113 | 113 | 1,107,000 | 1,130 |
| 2001-11-29 | 144 | 145 | 123 | 123 | 1,040,000 | 1,230 |
| 2001-11-28 | 154 | 154 | 135 | 144 | 775,000 | 1,440 |
| 2001-11-27 | 158 | 158 | 152 | 156 | 171,000 | 1,560 |
| 2001-11-26 | 159 | 159 | 153 | 159 | 114,000 | 1,590 |
| 2001-11-22 | 159 | 159 | 156 | 159 | 48,000 | 1,590 |
| 2001-11-21 | 158 | 159 | 158 | 159 | 8,000 | 1,590 |
| 2001-11-20 | 160 | 160 | 157 | 158 | 25,000 | 1,580 |
| 2001-11-19 | 157 | 159 | 157 | 158 | 9,000 | 1,580 |
| 2001-11-16 | 159 | 159 | 157 | 157 | 27,000 | 1,570 |
| 2001-11-15 | 158 | 160 | 157 | 159 | 49,000 | 1,590 |
| 2001-11-14 | 161 | 161 | 159 | 159 | 14,000 | 1,590 |
| 2001-11-13 | 157 | 163 | 156 | 161 | 47,000 | 1,610 |
| 2001-11-12 | 158 | 158 | 157 | 157 | 12,000 | 1,570 |
| 2001-11-09 | 160 | 160 | 158 | 158 | 14,000 | 1,580 |
| 2001-11-08 | 163 | 163 | 159 | 160 | 16,000 | 1,600 |
| 2001-11-07 | 162 | 163 | 160 | 162 | 20,000 | 1,620 |
| 2001-11-06 | 161 | 163 | 160 | 162 | 26,000 | 1,620 |
| 2001-11-05 | 157 | 161 | 157 | 161 | 27,000 | 1,610 |
| 2001-11-02 | 159 | 160 | 157 | 157 | 26,000 | 1,570 |
| 2001-11-01 | 158 | 159 | 156 | 159 | 56,000 | 1,590 |
| 2001-10-31 | 159 | 159 | 158 | 158 | 20,000 | 1,580 |
| 2001-10-30 | 160 | 161 | 160 | 160 | 14,000 | 1,600 |
| 2001-10-29 | 162 | 162 | 161 | 161 | 12,000 | 1,610 |
| 2001-10-26 | 161 | 163 | 160 | 162 | 28,000 | 1,620 |
| 2001-10-25 | 160 | 161 | 158 | 161 | 48,000 | 1,610 |
| 2001-10-24 | 160 | 160 | 157 | 160 | 50,000 | 1,600 |
| 2001-10-23 | 159 | 160 | 156 | 160 | 19,000 | 1,600 |
| 2001-10-22 | 159 | 159 | 157 | 159 | 21,000 | 1,590 |
| 2001-10-19 | 157 | 159 | 156 | 156 | 25,000 | 1,560 |
| 2001-10-18 | 159 | 160 | 156 | 157 | 31,000 | 1,570 |
| 2001-10-17 | 159 | 159 | 158 | 159 | 18,000 | 1,590 |
| 2001-10-16 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2001-10-15 | 159 | 161 | 159 | 160 | 18,000 | 1,600 |
| 2001-10-12 | 160 | 161 | 159 | 161 | 29,000 | 1,610 |
| 2001-10-11 | 160 | 160 | 159 | 160 | 37,000 | 1,600 |
| 2001-10-10 | 159 | 160 | 159 | 159 | 11,000 | 1,590 |
| 2001-10-09 | 159 | 160 | 159 | 159 | 25,000 | 1,590 |
| 2001-10-05 | 159 | 160 | 159 | 159 | 10,000 | 1,590 |
| 2001-10-04 | 161 | 161 | 158 | 159 | 35,000 | 1,590 |
| 2001-10-03 | 161 | 162 | 160 | 161 | 38,000 | 1,610 |
| 2001-10-02 | 160 | 161 | 159 | 161 | 46,000 | 1,610 |
| 2001-10-01 | 162 | 162 | 157 | 160 | 38,000 | 1,600 |
| 2001-09-28 | 158 | 160 | 155 | 155 | 55,000 | 1,550 |
| 2001-09-27 | 159 | 159 | 156 | 158 | 37,000 | 1,580 |
| 2001-09-26 | 159 | 159 | 156 | 158 | 18,000 | 1,580 |
| 2001-09-25 | 162 | 163 | 158 | 163 | 54,000 | 1,630 |
| 2001-09-21 | 163 | 164 | 162 | 163 | 187,000 | 1,630 |
| 2001-09-20 | 160 | 163 | 159 | 163 | 80,000 | 1,630 |
| 2001-09-19 | 160 | 161 | 158 | 159 | 79,000 | 1,590 |
| 2001-09-18 | 157 | 162 | 157 | 159 | 30,000 | 1,590 |
| 2001-09-17 | 165 | 165 | 156 | 157 | 83,000 | 1,570 |
| 2001-09-14 | 160 | 165 | 159 | 165 | 96,000 | 1,650 |
| 2001-09-13 | 160 | 162 | 158 | 159 | 35,000 | 1,590 |
| 2001-09-12 | 156 | 164 | 156 | 164 | 82,000 | 1,640 |
| 2001-09-11 | 166 | 166 | 165 | 166 | 50,000 | 1,660 |
| 2001-09-10 | 166 | 167 | 165 | 167 | 34,000 | 1,670 |
| 2001-09-07 | 165 | 167 | 165 | 167 | 28,000 | 1,670 |
| 2001-09-06 | 165 | 166 | 164 | 166 | 45,000 | 1,660 |
| 2001-09-05 | 165 | 167 | 165 | 165 | 24,000 | 1,650 |
| 2001-09-04 | 166 | 167 | 165 | 167 | 39,000 | 1,670 |
| 2001-09-03 | 166 | 167 | 166 | 166 | 26,000 | 1,660 |
| 2001-08-31 | 167 | 169 | 165 | 166 | 60,000 | 1,660 |
| 2001-08-30 | 169 | 169 | 169 | 169 | 53,000 | 1,690 |
| 2001-08-29 | 168 | 169 | 168 | 169 | 12,000 | 1,690 |
| 2001-08-28 | 169 | 169 | 168 | 169 | 15,000 | 1,690 |
| 2001-08-27 | 168 | 169 | 167 | 169 | 39,000 | 1,690 |
| 2001-08-24 | 170 | 171 | 168 | 169 | 44,000 | 1,690 |
| 2001-08-23 | 167 | 170 | 167 | 170 | 34,000 | 1,700 |
| 2001-08-22 | 167 | 168 | 167 | 167 | 11,000 | 1,670 |
| 2001-08-21 | 167 | 169 | 166 | 169 | 17,000 | 1,690 |
| 2001-08-20 | 165 | 168 | 165 | 167 | 62,000 | 1,670 |
| 2001-08-17 | 166 | 167 | 166 | 167 | 34,000 | 1,670 |
| 2001-08-16 | 166 | 167 | 165 | 167 | 49,000 | 1,670 |
| 2001-08-15 | 165 | 166 | 165 | 166 | 15,000 | 1,660 |
| 2001-08-14 | 167 | 167 | 165 | 165 | 19,000 | 1,650 |
| 2001-08-13 | 166 | 166 | 164 | 166 | 25,000 | 1,660 |
| 2001-08-10 | 164 | 166 | 164 | 165 | 19,000 | 1,650 |
| 2001-08-09 | 166 | 167 | 164 | 164 | 73,000 | 1,640 |
| 2001-08-08 | 167 | 167 | 165 | 167 | 5,000 | 1,670 |
| 2001-08-07 | 166 | 167 | 165 | 167 | 12,000 | 1,670 |
| 2001-08-06 | 165 | 167 | 165 | 167 | 19,000 | 1,670 |
| 2001-08-03 | 166 | 166 | 165 | 166 | 25,000 | 1,660 |
| 2001-08-02 | 166 | 167 | 165 | 166 | 41,000 | 1,660 |
| 2001-08-01 | 165 | 167 | 165 | 166 | 34,000 | 1,660 |
| 2001-07-31 | 165 | 167 | 164 | 167 | 30,000 | 1,670 |
| 2001-07-30 | 165 | 166 | 164 | 165 | 14,000 | 1,650 |
| 2001-07-27 | 162 | 166 | 162 | 165 | 57,000 | 1,650 |
| 2001-07-26 | 166 | 167 | 165 | 166 | 18,000 | 1,660 |
| 2001-07-25 | 167 | 167 | 165 | 166 | 25,000 | 1,660 |
| 2001-07-24 | 167 | 167 | 165 | 167 | 29,000 | 1,670 |
| 2001-07-23 | 166 | 167 | 165 | 167 | 20,000 | 1,670 |
| 2001-07-19 | 166 | 167 | 165 | 167 | 22,000 | 1,670 |
| 2001-07-18 | 167 | 167 | 165 | 165 | 35,000 | 1,650 |
| 2001-07-17 | 167 | 169 | 166 | 166 | 14,000 | 1,660 |
| 2001-07-16 | 167 | 169 | 167 | 167 | 16,000 | 1,670 |
| 2001-07-13 | 165 | 167 | 165 | 167 | 22,000 | 1,670 |
| 2001-07-12 | 166 | 168 | 165 | 168 | 27,000 | 1,680 |
| 2001-07-11 | 166 | 168 | 165 | 165 | 28,000 | 1,650 |
| 2001-07-10 | 168 | 170 | 166 | 170 | 17,000 | 1,700 |
| 2001-07-09 | 167 | 168 | 166 | 168 | 12,000 | 1,680 |
| 2001-07-06 | 168 | 169 | 167 | 167 | 18,000 | 1,670 |
| 2001-07-05 | 168 | 169 | 167 | 169 | 24,000 | 1,690 |
| 2001-07-04 | 171 | 171 | 168 | 168 | 39,000 | 1,680 |
| 2001-07-03 | 170 | 171 | 169 | 171 | 25,000 | 1,710 |
| 2001-07-02 | 174 | 174 | 170 | 170 | 42,000 | 1,700 |
| 2001-06-29 | 171 | 173 | 170 | 173 | 168,000 | 1,730 |
| 2001-06-28 | 169 | 171 | 169 | 171 | 25,000 | 1,710 |
| 2001-06-27 | 171 | 171 | 169 | 171 | 20,000 | 1,710 |
| 2001-06-26 | 169 | 170 | 168 | 169 | 27,000 | 1,690 |
| 2001-06-25 | 170 | 170 | 168 | 168 | 25,000 | 1,680 |
| 2001-06-22 | 167 | 170 | 167 | 170 | 35,000 | 1,700 |
| 2001-06-21 | 164 | 165 | 164 | 165 | 53,000 | 1,650 |
| 2001-06-20 | 169 | 169 | 165 | 165 | 38,000 | 1,650 |
| 2001-06-19 | 167 | 168 | 167 | 168 | 11,000 | 1,680 |
| 2001-06-18 | 165 | 167 | 165 | 167 | 37,000 | 1,670 |
| 2001-06-15 | 166 | 166 | 165 | 166 | 34,000 | 1,660 |
| 2001-06-14 | 166 | 167 | 166 | 166 | 13,000 | 1,660 |
| 2001-06-13 | 165 | 167 | 165 | 165 | 14,000 | 1,650 |
| 2001-06-12 | 168 | 169 | 164 | 165 | 47,000 | 1,650 |
| 2001-06-11 | 166 | 168 | 166 | 168 | 11,000 | 1,680 |
| 2001-06-08 | 167 | 167 | 166 | 166 | 122,000 | 1,660 |
| 2001-06-07 | 167 | 167 | 164 | 167 | 37,000 | 1,670 |
| 2001-06-06 | 166 | 167 | 166 | 166 | 33,000 | 1,660 |
| 2001-06-05 | 169 | 169 | 166 | 166 | 35,000 | 1,660 |
| 2001-06-04 | 168 | 169 | 168 | 169 | 12,000 | 1,690 |
| 2001-06-01 | 168 | 169 | 167 | 168 | 14,000 | 1,680 |
| 2001-05-31 | 169 | 170 | 167 | 167 | 16,000 | 1,670 |
| 2001-05-30 | 169 | 170 | 169 | 169 | 8,000 | 1,690 |
| 2001-05-29 | 170 | 171 | 169 | 171 | 7,000 | 1,710 |
| 2001-05-28 | 170 | 171 | 170 | 171 | 10,000 | 1,710 |
| 2001-05-25 | 170 | 172 | 170 | 171 | 23,000 | 1,710 |
| 2001-05-24 | 170 | 170 | 169 | 170 | 28,000 | 1,700 |
| 2001-05-23 | 171 | 172 | 170 | 170 | 17,000 | 1,700 |
| 2001-05-22 | 173 | 173 | 170 | 171 | 13,000 | 1,710 |
| 2001-05-21 | 173 | 175 | 172 | 172 | 15,000 | 1,720 |
| 2001-05-18 | 174 | 174 | 171 | 171 | 25,000 | 1,710 |
| 2001-05-17 | 172 | 174 | 169 | 174 | 46,000 | 1,740 |
| 2001-05-16 | 171 | 173 | 170 | 172 | 15,000 | 1,720 |
| 2001-05-15 | 173 | 173 | 171 | 171 | 11,000 | 1,710 |
| 2001-05-14 | 173 | 174 | 171 | 174 | 24,000 | 1,740 |
| 2001-05-11 | 173 | 175 | 173 | 173 | 23,000 | 1,730 |
| 2001-05-10 | 175 | 175 | 174 | 175 | 15,000 | 1,750 |
| 2001-05-09 | 175 | 178 | 173 | 178 | 45,000 | 1,780 |
| 2001-05-08 | 178 | 179 | 177 | 178 | 70,000 | 1,780 |
| 2001-05-07 | 179 | 179 | 177 | 179 | 54,000 | 1,790 |
| 2001-05-02 | 176 | 178 | 176 | 178 | 70,000 | 1,780 |
| 2001-05-01 | 175 | 178 | 175 | 176 | 62,000 | 1,760 |
| 2001-04-27 | 175 | 176 | 173 | 174 | 35,000 | 1,740 |
| 2001-04-26 | 171 | 175 | 170 | 175 | 73,000 | 1,750 |
| 2001-04-25 | 171 | 171 | 170 | 170 | 47,000 | 1,700 |
| 2001-04-24 | 171 | 171 | 170 | 171 | 18,000 | 1,710 |
| 2001-04-23 | 171 | 171 | 170 | 171 | 17,000 | 1,710 |
| 2001-04-20 | 171 | 171 | 169 | 171 | 33,000 | 1,710 |
| 2001-04-19 | 171 | 171 | 170 | 171 | 54,000 | 1,710 |
| 2001-04-18 | 170 | 171 | 169 | 171 | 29,000 | 1,710 |
| 2001-04-17 | 170 | 170 | 170 | 170 | 24,000 | 1,700 |
| 2001-04-16 | 170 | 170 | 169 | 169 | 18,000 | 1,690 |
| 2001-04-13 | 170 | 170 | 168 | 170 | 12,000 | 1,700 |
| 2001-04-12 | 169 | 170 | 168 | 168 | 23,000 | 1,680 |
| 2001-04-11 | 169 | 170 | 167 | 167 | 27,000 | 1,670 |
| 2001-04-10 | 169 | 170 | 169 | 169 | 16,000 | 1,690 |
| 2001-04-09 | 170 | 170 | 169 | 169 | 10,000 | 1,690 |
| 2001-04-06 | 169 | 170 | 169 | 169 | 29,000 | 1,690 |
| 2001-04-05 | 168 | 171 | 168 | 169 | 37,000 | 1,690 |
| 2001-04-04 | 167 | 170 | 166 | 168 | 45,000 | 1,680 |
| 2001-04-03 | 168 | 170 | 168 | 170 | 25,000 | 1,700 |
| 2001-04-02 | 167 | 169 | 166 | 169 | 27,000 | 1,690 |
| 2001-03-30 | 170 | 170 | 166 | 166 | 30,000 | 1,660 |
| 2001-03-29 | 169 | 170 | 168 | 168 | 26,000 | 1,680 |
| 2001-03-28 | 171 | 171 | 168 | 169 | 54,000 | 1,690 |
| 2001-03-27 | 170 | 174 | 168 | 171 | 79,000 | 1,710 |
| 2001-03-26 | 173 | 177 | 172 | 177 | 389,000 | 1,770 |
| 2001-03-23 | 174 | 174 | 172 | 173 | 140,000 | 1,730 |
| 2001-03-22 | 174 | 174 | 170 | 174 | 64,000 | 1,740 |
| 2001-03-21 | 171 | 173 | 170 | 173 | 107,000 | 1,730 |
| 2001-03-19 | 173 | 173 | 168 | 171 | 58,000 | 1,710 |
| 2001-03-16 | 166 | 170 | 166 | 170 | 29,000 | 1,700 |
| 2001-03-15 | 168 | 170 | 166 | 169 | 40,000 | 1,690 |
| 2001-03-14 | 170 | 170 | 167 | 169 | 16,000 | 1,690 |
| 2001-03-13 | 170 | 171 | 167 | 170 | 22,000 | 1,700 |
| 2001-03-12 | 168 | 171 | 168 | 171 | 38,000 | 1,710 |
| 2001-03-09 | 171 | 171 | 162 | 170 | 159,000 | 1,700 |
| 2001-03-08 | 167 | 170 | 167 | 169 | 12,000 | 1,690 |
| 2001-03-07 | 169 | 170 | 168 | 168 | 20,000 | 1,680 |
| 2001-03-06 | 167 | 170 | 167 | 170 | 17,000 | 1,700 |
| 2001-03-05 | 170 | 170 | 167 | 169 | 7,000 | 1,690 |
| 2001-03-02 | 170 | 170 | 167 | 167 | 25,000 | 1,670 |
| 2001-03-01 | 170 | 170 | 167 | 167 | 24,000 | 1,670 |
| 2001-02-28 | 168 | 171 | 167 | 170 | 23,000 | 1,700 |
| 2001-02-27 | 168 | 170 | 166 | 166 | 51,000 | 1,660 |
| 2001-02-26 | 170 | 170 | 162 | 168 | 142,000 | 1,680 |
| 2001-02-23 | 166 | 172 | 166 | 172 | 41,000 | 1,720 |
| 2001-02-22 | 166 | 166 | 164 | 165 | 51,000 | 1,650 |
| 2001-02-21 | 166 | 166 | 165 | 165 | 24,000 | 1,650 |
| 2001-02-20 | 166 | 166 | 165 | 166 | 40,000 | 1,660 |
| 2001-02-19 | 165 | 166 | 165 | 166 | 16,000 | 1,660 |
| 2001-02-16 | 167 | 168 | 165 | 168 | 19,000 | 1,680 |
| 2001-02-15 | 167 | 167 | 164 | 167 | 38,000 | 1,670 |
| 2001-02-14 | 165 | 167 | 165 | 165 | 15,000 | 1,650 |
| 2001-02-13 | 167 | 167 | 165 | 166 | 11,000 | 1,660 |
| 2001-02-09 | 164 | 167 | 164 | 167 | 9,000 | 1,670 |
| 2001-02-08 | 166 | 166 | 164 | 165 | 11,000 | 1,650 |
| 2001-02-07 | 165 | 167 | 164 | 167 | 23,000 | 1,670 |
| 2001-02-06 | 166 | 166 | 165 | 166 | 8,000 | 1,660 |
| 2001-02-05 | 168 | 168 | 166 | 166 | 16,000 | 1,660 |
| 2001-02-02 | 166 | 167 | 164 | 167 | 22,000 | 1,670 |
| 2001-02-01 | 166 | 167 | 165 | 166 | 16,000 | 1,660 |
| 2001-01-31 | 163 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2001-01-30 | 164 | 167 | 163 | 167 | 30,000 | 1,670 |
| 2001-01-29 | 166 | 167 | 164 | 164 | 19,000 | 1,640 |
| 2001-01-26 | 165 | 166 | 164 | 166 | 14,000 | 1,660 |
| 2001-01-25 | 166 | 166 | 164 | 165 | 15,000 | 1,650 |
| 2001-01-24 | 164 | 166 | 164 | 165 | 10,000 | 1,650 |
| 2001-01-23 | 165 | 165 | 163 | 164 | 17,000 | 1,640 |
| 2001-01-22 | 162 | 165 | 162 | 165 | 26,000 | 1,650 |
| 2001-01-19 | 165 | 166 | 164 | 165 | 32,000 | 1,650 |
| 2001-01-18 | 164 | 166 | 162 | 166 | 45,000 | 1,660 |
| 2001-01-17 | 163 | 163 | 161 | 163 | 20,000 | 1,630 |
| 2001-01-16 | 163 | 165 | 161 | 165 | 58,000 | 1,650 |
| 2001-01-15 | 165 | 165 | 162 | 162 | 10,000 | 1,620 |
| 2001-01-12 | 167 | 167 | 161 | 166 | 21,000 | 1,660 |
| 2001-01-11 | 166 | 167 | 165 | 165 | 11,000 | 1,650 |
| 2001-01-10 | 167 | 168 | 166 | 167 | 10,000 | 1,670 |
| 2001-01-09 | 162 | 168 | 161 | 166 | 48,000 | 1,660 |
| 2001-01-05 | 162 | 164 | 162 | 162 | 61,000 | 1,620 |
| 2001-01-04 | 162 | 164 | 162 | 162 | 61,000 | 1,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
