9633 東京テアトル(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 80 | 81 | 80 | 81 | 92,000 | 810 |
| 2002-12-27 | 79 | 80 | 78 | 80 | 84,000 | 800 |
| 2002-12-26 | 78 | 79 | 78 | 78 | 116,000 | 780 |
| 2002-12-25 | 78 | 79 | 77 | 78 | 130,000 | 780 |
| 2002-12-24 | 79 | 79 | 76 | 77 | 191,000 | 770 |
| 2002-12-20 | 77 | 79 | 76 | 79 | 140,000 | 790 |
| 2002-12-19 | 76 | 77 | 75 | 77 | 106,000 | 770 |
| 2002-12-18 | 77 | 78 | 76 | 76 | 153,000 | 760 |
| 2002-12-17 | 77 | 79 | 76 | 76 | 146,000 | 760 |
| 2002-12-16 | 76 | 78 | 76 | 76 | 59,000 | 760 |
| 2002-12-13 | 75 | 77 | 75 | 77 | 299,000 | 770 |
| 2002-12-12 | 78 | 79 | 77 | 77 | 157,000 | 770 |
| 2002-12-11 | 79 | 79 | 77 | 78 | 46,000 | 780 |
| 2002-12-10 | 79 | 79 | 77 | 79 | 106,000 | 790 |
| 2002-12-09 | 80 | 80 | 78 | 79 | 77,000 | 790 |
| 2002-12-06 | 80 | 81 | 80 | 81 | 54,000 | 810 |
| 2002-12-05 | 81 | 82 | 80 | 81 | 132,000 | 810 |
| 2002-12-04 | 82 | 83 | 81 | 82 | 109,000 | 820 |
| 2002-12-03 | 82 | 83 | 82 | 82 | 90,000 | 820 |
| 2002-12-02 | 85 | 85 | 82 | 82 | 113,000 | 820 |
| 2002-11-29 | 83 | 84 | 81 | 83 | 213,000 | 830 |
| 2002-11-28 | 83 | 85 | 82 | 83 | 153,000 | 830 |
| 2002-11-27 | 83 | 84 | 82 | 83 | 81,000 | 830 |
| 2002-11-26 | 85 | 86 | 83 | 84 | 94,000 | 840 |
| 2002-11-25 | 85 | 86 | 82 | 86 | 138,000 | 860 |
| 2002-11-22 | 84 | 84 | 80 | 81 | 139,000 | 810 |
| 2002-11-21 | 78 | 80 | 76 | 80 | 107,000 | 800 |
| 2002-11-20 | 73 | 76 | 72 | 76 | 79,000 | 760 |
| 2002-11-19 | 73 | 75 | 72 | 74 | 89,000 | 740 |
| 2002-11-18 | 75 | 80 | 72 | 72 | 204,000 | 720 |
| 2002-11-15 | 75 | 76 | 74 | 75 | 138,000 | 750 |
| 2002-11-14 | 81 | 82 | 75 | 75 | 197,000 | 750 |
| 2002-11-13 | 82 | 84 | 82 | 82 | 38,000 | 820 |
| 2002-11-12 | 83 | 83 | 81 | 83 | 67,000 | 830 |
| 2002-11-11 | 84 | 85 | 82 | 82 | 129,000 | 820 |
| 2002-11-08 | 85 | 86 | 84 | 84 | 86,000 | 840 |
| 2002-11-07 | 86 | 86 | 84 | 85 | 77,000 | 850 |
| 2002-11-06 | 87 | 88 | 85 | 85 | 91,000 | 850 |
| 2002-11-05 | 86 | 89 | 85 | 88 | 174,000 | 880 |
| 2002-11-01 | 85 | 86 | 84 | 85 | 116,000 | 850 |
| 2002-10-31 | 88 | 88 | 85 | 85 | 102,000 | 850 |
| 2002-10-30 | 87 | 87 | 85 | 87 | 134,000 | 870 |
| 2002-10-29 | 88 | 88 | 87 | 87 | 27,000 | 870 |
| 2002-10-28 | 89 | 89 | 87 | 88 | 91,000 | 880 |
| 2002-10-25 | 90 | 90 | 87 | 89 | 167,000 | 890 |
| 2002-10-24 | 90 | 90 | 88 | 89 | 76,000 | 890 |
| 2002-10-23 | 91 | 92 | 90 | 91 | 199,000 | 910 |
| 2002-10-22 | 94 | 94 | 92 | 92 | 106,000 | 920 |
| 2002-10-21 | 98 | 98 | 94 | 94 | 129,000 | 940 |
| 2002-10-18 | 94 | 99 | 94 | 94 | 518,000 | 940 |
| 2002-10-17 | 97 | 97 | 92 | 95 | 207,000 | 950 |
| 2002-10-16 | 92 | 102 | 80 | 97 | 269,000 | 970 |
| 2002-10-15 | 98 | 100 | 96 | 97 | 37,000 | 970 |
| 2002-10-11 | 94 | 95 | 93 | 95 | 48,000 | 950 |
| 2002-10-10 | 94 | 95 | 92 | 95 | 84,000 | 950 |
| 2002-10-09 | 94 | 97 | 94 | 95 | 62,000 | 950 |
| 2002-10-08 | 98 | 98 | 93 | 96 | 79,000 | 960 |
| 2002-10-07 | 101 | 101 | 97 | 98 | 121,000 | 980 |
| 2002-10-04 | 103 | 103 | 102 | 102 | 65,000 | 1,020 |
| 2002-10-03 | 106 | 107 | 102 | 104 | 67,000 | 1,040 |
| 2002-10-02 | 106 | 107 | 105 | 106 | 23,000 | 1,060 |
| 2002-10-01 | 106 | 108 | 106 | 106 | 80,000 | 1,060 |
| 2002-09-30 | 108 | 108 | 106 | 107 | 39,000 | 1,070 |
| 2002-09-27 | 107 | 108 | 106 | 108 | 242,000 | 1,080 |
| 2002-09-26 | 107 | 107 | 106 | 106 | 92,000 | 1,060 |
| 2002-09-25 | 106 | 107 | 105 | 107 | 302,000 | 1,070 |
| 2002-09-24 | 109 | 109 | 106 | 108 | 560,000 | 1,080 |
| 2002-09-20 | 110 | 110 | 109 | 109 | 164,000 | 1,090 |
| 2002-09-19 | 109 | 110 | 109 | 110 | 100,000 | 1,100 |
| 2002-09-18 | 108 | 109 | 107 | 109 | 55,000 | 1,090 |
| 2002-09-17 | 107 | 109 | 107 | 109 | 79,000 | 1,090 |
| 2002-09-13 | 105 | 107 | 105 | 107 | 151,000 | 1,070 |
| 2002-09-12 | 106 | 108 | 105 | 105 | 72,000 | 1,050 |
| 2002-09-11 | 107 | 107 | 106 | 106 | 33,000 | 1,060 |
| 2002-09-10 | 106 | 108 | 105 | 107 | 70,000 | 1,070 |
| 2002-09-09 | 103 | 106 | 103 | 106 | 42,000 | 1,060 |
| 2002-09-06 | 103 | 104 | 101 | 103 | 116,000 | 1,030 |
| 2002-09-05 | 104 | 107 | 103 | 105 | 56,000 | 1,050 |
| 2002-09-04 | 107 | 107 | 101 | 104 | 214,000 | 1,040 |
| 2002-09-03 | 110 | 110 | 108 | 108 | 74,000 | 1,080 |
| 2002-09-02 | 109 | 110 | 108 | 110 | 61,000 | 1,100 |
| 2002-08-30 | 108 | 110 | 108 | 109 | 68,000 | 1,090 |
| 2002-08-29 | 109 | 110 | 108 | 108 | 45,000 | 1,080 |
| 2002-08-28 | 110 | 110 | 109 | 109 | 130,000 | 1,090 |
| 2002-08-27 | 109 | 111 | 109 | 110 | 42,000 | 1,100 |
| 2002-08-26 | 109 | 111 | 109 | 111 | 120,000 | 1,110 |
| 2002-08-23 | 111 | 111 | 109 | 110 | 53,000 | 1,100 |
| 2002-08-22 | 109 | 111 | 109 | 111 | 40,000 | 1,110 |
| 2002-08-21 | 111 | 111 | 109 | 109 | 100,000 | 1,090 |
| 2002-08-20 | 110 | 111 | 109 | 111 | 73,000 | 1,110 |
| 2002-08-19 | 109 | 110 | 108 | 110 | 103,000 | 1,100 |
| 2002-08-16 | 109 | 110 | 108 | 109 | 61,000 | 1,090 |
| 2002-08-15 | 109 | 109 | 108 | 109 | 48,000 | 1,090 |
| 2002-08-14 | 108 | 109 | 108 | 109 | 27,000 | 1,090 |
| 2002-08-13 | 108 | 110 | 108 | 108 | 59,000 | 1,080 |
| 2002-08-12 | 109 | 110 | 108 | 108 | 43,000 | 1,080 |
| 2002-08-09 | 107 | 110 | 107 | 109 | 87,000 | 1,090 |
| 2002-08-08 | 107 | 108 | 107 | 107 | 32,000 | 1,070 |
| 2002-08-07 | 108 | 108 | 106 | 108 | 11,000 | 1,080 |
| 2002-08-06 | 107 | 108 | 106 | 108 | 78,000 | 1,080 |
| 2002-08-05 | 108 | 108 | 107 | 107 | 35,000 | 1,070 |
| 2002-08-02 | 109 | 109 | 108 | 108 | 31,000 | 1,080 |
| 2002-08-01 | 108 | 109 | 108 | 109 | 9,000 | 1,090 |
| 2002-07-31 | 110 | 110 | 107 | 109 | 76,000 | 1,090 |
| 2002-07-30 | 109 | 110 | 109 | 109 | 19,000 | 1,090 |
| 2002-07-29 | 110 | 110 | 108 | 108 | 84,000 | 1,080 |
| 2002-07-26 | 110 | 110 | 108 | 108 | 96,000 | 1,080 |
| 2002-07-25 | 111 | 111 | 109 | 110 | 103,000 | 1,100 |
| 2002-07-24 | 109 | 111 | 109 | 111 | 123,000 | 1,110 |
| 2002-07-23 | 110 | 110 | 108 | 109 | 95,000 | 1,090 |
| 2002-07-22 | 110 | 110 | 109 | 110 | 75,000 | 1,100 |
| 2002-07-19 | 108 | 110 | 108 | 110 | 75,000 | 1,100 |
| 2002-07-18 | 110 | 110 | 108 | 108 | 77,000 | 1,080 |
| 2002-07-17 | 110 | 112 | 109 | 109 | 98,000 | 1,090 |
| 2002-07-16 | 111 | 112 | 110 | 110 | 51,000 | 1,100 |
| 2002-07-15 | 111 | 112 | 111 | 111 | 34,000 | 1,110 |
| 2002-07-12 | 111 | 113 | 111 | 111 | 28,000 | 1,110 |
| 2002-07-11 | 114 | 114 | 111 | 111 | 92,000 | 1,110 |
| 2002-07-10 | 113 | 113 | 113 | 113 | 25,000 | 1,130 |
| 2002-07-09 | 113 | 114 | 112 | 114 | 46,000 | 1,140 |
| 2002-07-08 | 114 | 115 | 113 | 113 | 77,000 | 1,130 |
| 2002-07-05 | 113 | 114 | 111 | 113 | 47,000 | 1,130 |
| 2002-07-04 | 111 | 112 | 111 | 112 | 58,000 | 1,120 |
| 2002-07-03 | 110 | 111 | 108 | 111 | 125,000 | 1,110 |
| 2002-07-02 | 110 | 110 | 109 | 110 | 40,000 | 1,100 |
| 2002-07-01 | 110 | 112 | 109 | 109 | 78,000 | 1,090 |
| 2002-06-28 | 109 | 112 | 109 | 111 | 42,000 | 1,110 |
| 2002-06-27 | 108 | 109 | 108 | 108 | 20,000 | 1,080 |
| 2002-06-26 | 110 | 111 | 108 | 108 | 74,000 | 1,080 |
| 2002-06-25 | 109 | 111 | 109 | 110 | 34,000 | 1,100 |
| 2002-06-24 | 107 | 108 | 107 | 108 | 31,000 | 1,080 |
| 2002-06-21 | 108 | 108 | 107 | 108 | 28,000 | 1,080 |
| 2002-06-20 | 109 | 109 | 106 | 109 | 203,000 | 1,090 |
| 2002-06-19 | 112 | 112 | 110 | 110 | 36,000 | 1,100 |
| 2002-06-18 | 109 | 111 | 109 | 110 | 73,000 | 1,100 |
| 2002-06-17 | 112 | 112 | 108 | 109 | 160,000 | 1,090 |
| 2002-06-14 | 116 | 116 | 113 | 113 | 216,000 | 1,130 |
| 2002-06-13 | 115 | 115 | 114 | 115 | 65,000 | 1,150 |
| 2002-06-12 | 116 | 116 | 114 | 115 | 114,000 | 1,150 |
| 2002-06-11 | 116 | 117 | 116 | 117 | 29,000 | 1,170 |
| 2002-06-10 | 116 | 118 | 116 | 116 | 52,000 | 1,160 |
| 2002-06-07 | 116 | 117 | 115 | 117 | 54,000 | 1,170 |
| 2002-06-06 | 116 | 118 | 116 | 116 | 101,000 | 1,160 |
| 2002-06-05 | 117 | 119 | 115 | 116 | 241,000 | 1,160 |
| 2002-06-04 | 118 | 119 | 117 | 117 | 84,000 | 1,170 |
| 2002-06-03 | 119 | 120 | 119 | 120 | 51,000 | 1,200 |
| 2002-05-31 | 121 | 121 | 119 | 119 | 74,000 | 1,190 |
| 2002-05-30 | 123 | 123 | 119 | 120 | 181,000 | 1,200 |
| 2002-05-29 | 125 | 125 | 122 | 123 | 102,000 | 1,230 |
| 2002-05-28 | 126 | 126 | 123 | 125 | 108,000 | 1,250 |
| 2002-05-27 | 123 | 126 | 122 | 125 | 261,000 | 1,250 |
| 2002-05-24 | 122 | 122 | 120 | 122 | 139,000 | 1,220 |
| 2002-05-23 | 119 | 121 | 118 | 120 | 118,000 | 1,200 |
| 2002-05-22 | 115 | 122 | 115 | 116 | 376,000 | 1,160 |
| 2002-05-21 | 116 | 116 | 114 | 115 | 76,000 | 1,150 |
| 2002-05-20 | 114 | 116 | 114 | 114 | 69,000 | 1,140 |
| 2002-05-17 | 113 | 114 | 113 | 113 | 70,000 | 1,130 |
| 2002-05-16 | 111 | 112 | 110 | 112 | 81,000 | 1,120 |
| 2002-05-15 | 111 | 113 | 111 | 112 | 56,000 | 1,120 |
| 2002-05-14 | 111 | 113 | 111 | 113 | 58,000 | 1,130 |
| 2002-05-13 | 114 | 114 | 112 | 114 | 61,000 | 1,140 |
| 2002-05-10 | 114 | 114 | 113 | 114 | 50,000 | 1,140 |
| 2002-05-09 | 116 | 117 | 113 | 113 | 87,000 | 1,130 |
| 2002-05-08 | 109 | 116 | 109 | 115 | 143,000 | 1,150 |
| 2002-05-07 | 109 | 110 | 108 | 109 | 43,000 | 1,090 |
| 2002-05-02 | 110 | 110 | 108 | 109 | 85,000 | 1,090 |
| 2002-05-01 | 111 | 112 | 108 | 108 | 130,000 | 1,080 |
| 2002-04-30 | 114 | 115 | 109 | 110 | 149,000 | 1,100 |
| 2002-04-26 | 115 | 115 | 113 | 114 | 65,000 | 1,140 |
| 2002-04-25 | 116 | 116 | 114 | 114 | 53,000 | 1,140 |
| 2002-04-24 | 115 | 116 | 113 | 113 | 197,000 | 1,130 |
| 2002-04-23 | 116 | 120 | 114 | 115 | 215,000 | 1,150 |
| 2002-04-22 | 120 | 120 | 118 | 120 | 46,000 | 1,200 |
| 2002-04-19 | 119 | 120 | 118 | 119 | 41,000 | 1,190 |
| 2002-04-18 | 120 | 121 | 119 | 119 | 63,000 | 1,190 |
| 2002-04-17 | 120 | 121 | 119 | 120 | 47,000 | 1,200 |
| 2002-04-16 | 118 | 120 | 117 | 118 | 68,000 | 1,180 |
| 2002-04-15 | 118 | 119 | 115 | 119 | 30,000 | 1,190 |
| 2002-04-12 | 120 | 121 | 118 | 118 | 36,000 | 1,180 |
| 2002-04-11 | 123 | 123 | 120 | 120 | 28,000 | 1,200 |
| 2002-04-10 | 120 | 122 | 120 | 120 | 58,000 | 1,200 |
| 2002-04-09 | 122 | 122 | 120 | 120 | 45,000 | 1,200 |
| 2002-04-08 | 121 | 123 | 121 | 121 | 85,000 | 1,210 |
| 2002-04-05 | 120 | 121 | 119 | 119 | 110,000 | 1,190 |
| 2002-04-04 | 117 | 122 | 117 | 120 | 193,000 | 1,200 |
| 2002-04-03 | 118 | 121 | 115 | 116 | 163,000 | 1,160 |
| 2002-04-02 | 120 | 121 | 118 | 120 | 112,000 | 1,200 |
| 2002-04-01 | 122 | 123 | 121 | 121 | 61,000 | 1,210 |
| 2002-03-29 | 127 | 127 | 122 | 123 | 155,000 | 1,230 |
| 2002-03-28 | 121 | 131 | 120 | 128 | 269,000 | 1,280 |
| 2002-03-27 | 120 | 122 | 119 | 122 | 75,000 | 1,220 |
| 2002-03-26 | 117 | 123 | 117 | 121 | 237,000 | 1,210 |
| 2002-03-25 | 135 | 135 | 123 | 123 | 922,000 | 1,230 |
| 2002-03-22 | 138 | 138 | 135 | 135 | 255,000 | 1,350 |
| 2002-03-20 | 140 | 141 | 136 | 138 | 281,000 | 1,380 |
| 2002-03-19 | 140 | 142 | 135 | 142 | 466,000 | 1,420 |
| 2002-03-18 | 140 | 145 | 139 | 142 | 901,000 | 1,420 |
| 2002-03-15 | 131 | 137 | 128 | 135 | 719,000 | 1,350 |
| 2002-03-14 | 127 | 128 | 124 | 128 | 530,000 | 1,280 |
| 2002-03-13 | 119 | 128 | 119 | 128 | 353,000 | 1,280 |
| 2002-03-12 | 119 | 125 | 117 | 118 | 760,000 | 1,180 |
| 2002-03-11 | 116 | 120 | 115 | 117 | 254,000 | 1,170 |
| 2002-03-08 | 115 | 116 | 114 | 114 | 212,000 | 1,140 |
| 2002-03-07 | 115 | 115 | 114 | 115 | 125,000 | 1,150 |
| 2002-03-06 | 113 | 115 | 112 | 115 | 158,000 | 1,150 |
| 2002-03-05 | 116 | 116 | 112 | 114 | 184,000 | 1,140 |
| 2002-03-04 | 115 | 116 | 113 | 115 | 222,000 | 1,150 |
| 2002-03-01 | 114 | 115 | 112 | 113 | 208,000 | 1,130 |
| 2002-02-28 | 114 | 118 | 114 | 116 | 184,000 | 1,160 |
| 2002-02-27 | 113 | 114 | 109 | 114 | 355,000 | 1,140 |
| 2002-02-26 | 118 | 118 | 110 | 115 | 367,000 | 1,150 |
| 2002-02-25 | 105 | 110 | 105 | 108 | 293,000 | 1,080 |
| 2002-02-22 | 103 | 103 | 101 | 103 | 175,000 | 1,030 |
| 2002-02-21 | 98 | 103 | 98 | 103 | 243,000 | 1,030 |
| 2002-02-20 | 96 | 98 | 94 | 98 | 158,000 | 980 |
| 2002-02-19 | 95 | 96 | 93 | 96 | 206,000 | 960 |
| 2002-02-18 | 92 | 94 | 91 | 94 | 192,000 | 940 |
| 2002-02-15 | 89 | 92 | 89 | 89 | 228,000 | 890 |
| 2002-02-14 | 87 | 90 | 87 | 88 | 221,000 | 880 |
| 2002-02-13 | 86 | 88 | 86 | 88 | 217,000 | 880 |
| 2002-02-12 | 89 | 89 | 86 | 86 | 204,000 | 860 |
| 2002-02-08 | 85 | 86 | 83 | 86 | 86,000 | 860 |
| 2002-02-07 | 84 | 85 | 82 | 83 | 67,000 | 830 |
| 2002-02-06 | 80 | 83 | 80 | 82 | 94,000 | 820 |
| 2002-02-05 | 84 | 85 | 80 | 83 | 315,000 | 830 |
| 2002-02-04 | 82 | 86 | 82 | 86 | 97,000 | 860 |
| 2002-02-01 | 87 | 87 | 83 | 83 | 185,000 | 830 |
| 2002-01-31 | 87 | 88 | 84 | 85 | 222,000 | 850 |
| 2002-01-30 | 89 | 90 | 87 | 87 | 130,000 | 870 |
| 2002-01-29 | 90 | 90 | 88 | 90 | 106,000 | 900 |
| 2002-01-28 | 92 | 92 | 88 | 88 | 81,000 | 880 |
| 2002-01-25 | 91 | 91 | 85 | 89 | 178,000 | 890 |
| 2002-01-24 | 90 | 92 | 88 | 88 | 107,000 | 880 |
| 2002-01-23 | 92 | 92 | 81 | 90 | 268,000 | 900 |
| 2002-01-22 | 92 | 94 | 90 | 93 | 78,000 | 930 |
| 2002-01-21 | 94 | 94 | 88 | 89 | 230,000 | 890 |
| 2002-01-18 | 90 | 93 | 90 | 92 | 93,000 | 920 |
| 2002-01-17 | 95 | 95 | 89 | 93 | 148,000 | 930 |
| 2002-01-16 | 94 | 94 | 90 | 90 | 76,000 | 900 |
| 2002-01-15 | 97 | 98 | 89 | 89 | 304,000 | 890 |
| 2002-01-11 | 100 | 100 | 97 | 99 | 81,000 | 990 |
| 2002-01-10 | 99 | 99 | 97 | 97 | 78,000 | 970 |
| 2002-01-09 | 100 | 101 | 98 | 99 | 83,000 | 990 |
| 2002-01-08 | 103 | 103 | 99 | 100 | 91,000 | 1,000 |
| 2002-01-07 | 101 | 104 | 99 | 102 | 155,000 | 1,020 |
| 2002-01-04 | 100 | 101 | 99 | 100 | 104,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
