9633 東京テアトル(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 116 | 118 | 115 | 116 | 63,000 | 1,160 |
| 2003-12-29 | 114 | 116 | 114 | 115 | 69,000 | 1,150 |
| 2003-12-26 | 113 | 115 | 113 | 114 | 88,000 | 1,140 |
| 2003-12-25 | 113 | 113 | 112 | 113 | 45,000 | 1,130 |
| 2003-12-24 | 113 | 113 | 112 | 113 | 121,000 | 1,130 |
| 2003-12-22 | 113 | 113 | 112 | 113 | 85,000 | 1,130 |
| 2003-12-19 | 112 | 113 | 112 | 113 | 55,000 | 1,130 |
| 2003-12-18 | 112 | 113 | 111 | 112 | 58,000 | 1,120 |
| 2003-12-17 | 112 | 113 | 112 | 112 | 80,000 | 1,120 |
| 2003-12-16 | 113 | 113 | 112 | 112 | 54,000 | 1,120 |
| 2003-12-15 | 113 | 114 | 112 | 113 | 104,000 | 1,130 |
| 2003-12-12 | 113 | 113 | 112 | 112 | 184,000 | 1,120 |
| 2003-12-11 | 114 | 115 | 113 | 113 | 39,000 | 1,130 |
| 2003-12-10 | 116 | 116 | 113 | 114 | 70,000 | 1,140 |
| 2003-12-09 | 116 | 117 | 116 | 117 | 41,000 | 1,170 |
| 2003-12-08 | 119 | 119 | 115 | 116 | 58,000 | 1,160 |
| 2003-12-05 | 119 | 119 | 118 | 119 | 98,000 | 1,190 |
| 2003-12-04 | 118 | 119 | 118 | 119 | 86,000 | 1,190 |
| 2003-12-03 | 116 | 121 | 116 | 121 | 218,000 | 1,210 |
| 2003-12-02 | 113 | 116 | 112 | 116 | 110,000 | 1,160 |
| 2003-12-01 | 108 | 112 | 108 | 112 | 99,000 | 1,120 |
| 2003-11-28 | 112 | 113 | 111 | 113 | 48,000 | 1,130 |
| 2003-11-27 | 113 | 114 | 112 | 112 | 18,000 | 1,120 |
| 2003-11-26 | 112 | 113 | 111 | 113 | 43,000 | 1,130 |
| 2003-11-25 | 111 | 113 | 110 | 111 | 67,000 | 1,110 |
| 2003-11-21 | 106 | 109 | 106 | 108 | 38,000 | 1,080 |
| 2003-11-20 | 104 | 108 | 104 | 107 | 59,000 | 1,070 |
| 2003-11-19 | 105 | 107 | 104 | 104 | 104,000 | 1,040 |
| 2003-11-18 | 108 | 108 | 100 | 105 | 194,000 | 1,050 |
| 2003-11-17 | 113 | 113 | 108 | 109 | 130,000 | 1,090 |
| 2003-11-14 | 114 | 114 | 113 | 113 | 60,000 | 1,130 |
| 2003-11-13 | 114 | 115 | 113 | 115 | 58,000 | 1,150 |
| 2003-11-12 | 114 | 115 | 112 | 113 | 113,000 | 1,130 |
| 2003-11-11 | 118 | 118 | 113 | 114 | 205,000 | 1,140 |
| 2003-11-10 | 120 | 120 | 118 | 118 | 36,000 | 1,180 |
| 2003-11-07 | 117 | 122 | 115 | 120 | 227,000 | 1,200 |
| 2003-11-06 | 118 | 119 | 116 | 116 | 87,000 | 1,160 |
| 2003-11-05 | 120 | 120 | 119 | 119 | 33,000 | 1,190 |
| 2003-11-04 | 120 | 121 | 119 | 120 | 30,000 | 1,200 |
| 2003-10-31 | 120 | 121 | 119 | 120 | 52,000 | 1,200 |
| 2003-10-30 | 122 | 122 | 120 | 120 | 36,000 | 1,200 |
| 2003-10-29 | 120 | 122 | 120 | 122 | 38,000 | 1,220 |
| 2003-10-28 | 118 | 121 | 118 | 121 | 65,000 | 1,210 |
| 2003-10-27 | 119 | 120 | 118 | 119 | 53,000 | 1,190 |
| 2003-10-24 | 119 | 121 | 118 | 119 | 140,000 | 1,190 |
| 2003-10-23 | 122 | 122 | 119 | 119 | 181,000 | 1,190 |
| 2003-10-22 | 124 | 124 | 122 | 122 | 100,000 | 1,220 |
| 2003-10-21 | 123 | 124 | 122 | 122 | 81,000 | 1,220 |
| 2003-10-20 | 123 | 124 | 122 | 123 | 168,000 | 1,230 |
| 2003-10-17 | 125 | 125 | 120 | 122 | 216,000 | 1,220 |
| 2003-10-16 | 124 | 125 | 123 | 124 | 81,000 | 1,240 |
| 2003-10-15 | 127 | 127 | 123 | 123 | 125,000 | 1,230 |
| 2003-10-14 | 126 | 128 | 125 | 126 | 148,000 | 1,260 |
| 2003-10-10 | 127 | 127 | 126 | 127 | 119,000 | 1,270 |
| 2003-10-09 | 128 | 128 | 125 | 127 | 76,000 | 1,270 |
| 2003-10-08 | 130 | 130 | 128 | 130 | 117,000 | 1,300 |
| 2003-10-07 | 126 | 133 | 126 | 130 | 775,000 | 1,300 |
| 2003-10-06 | 126 | 127 | 125 | 125 | 194,000 | 1,250 |
| 2003-10-03 | 122 | 126 | 122 | 124 | 203,000 | 1,240 |
| 2003-10-02 | 121 | 122 | 120 | 121 | 80,000 | 1,210 |
| 2003-10-01 | 119 | 121 | 119 | 120 | 106,000 | 1,200 |
| 2003-09-30 | 120 | 121 | 119 | 121 | 84,000 | 1,210 |
| 2003-09-29 | 122 | 122 | 118 | 120 | 154,000 | 1,200 |
| 2003-09-26 | 124 | 124 | 120 | 122 | 230,000 | 1,220 |
| 2003-09-25 | 128 | 129 | 125 | 126 | 405,000 | 1,260 |
| 2003-09-24 | 135 | 135 | 132 | 132 | 685,000 | 1,320 |
| 2003-09-22 | 136 | 136 | 131 | 134 | 431,000 | 1,340 |
| 2003-09-19 | 134 | 135 | 133 | 135 | 251,000 | 1,350 |
| 2003-09-18 | 132 | 135 | 132 | 132 | 320,000 | 1,320 |
| 2003-09-17 | 133 | 136 | 131 | 132 | 373,000 | 1,320 |
| 2003-09-16 | 136 | 136 | 132 | 133 | 373,000 | 1,330 |
| 2003-09-12 | 130 | 137 | 130 | 136 | 633,000 | 1,360 |
| 2003-09-11 | 128 | 131 | 128 | 130 | 203,000 | 1,300 |
| 2003-09-10 | 124 | 135 | 124 | 129 | 1,264,000 | 1,290 |
| 2003-09-09 | 123 | 124 | 122 | 123 | 99,000 | 1,230 |
| 2003-09-08 | 123 | 123 | 122 | 122 | 109,000 | 1,220 |
| 2003-09-05 | 123 | 124 | 121 | 121 | 174,000 | 1,210 |
| 2003-09-04 | 124 | 124 | 122 | 122 | 196,000 | 1,220 |
| 2003-09-03 | 124 | 125 | 122 | 123 | 197,000 | 1,230 |
| 2003-09-02 | 123 | 124 | 122 | 124 | 214,000 | 1,240 |
| 2003-09-01 | 121 | 122 | 120 | 121 | 161,000 | 1,210 |
| 2003-08-29 | 117 | 121 | 117 | 120 | 194,000 | 1,200 |
| 2003-08-28 | 120 | 121 | 116 | 116 | 233,000 | 1,160 |
| 2003-08-27 | 119 | 120 | 118 | 119 | 95,000 | 1,190 |
| 2003-08-26 | 121 | 122 | 117 | 118 | 227,000 | 1,180 |
| 2003-08-25 | 122 | 124 | 119 | 120 | 480,000 | 1,200 |
| 2003-08-22 | 113 | 126 | 113 | 119 | 1,979,000 | 1,190 |
| 2003-08-21 | 111 | 114 | 111 | 112 | 383,000 | 1,120 |
| 2003-08-20 | 111 | 111 | 109 | 110 | 138,000 | 1,100 |
| 2003-08-19 | 109 | 111 | 109 | 111 | 291,000 | 1,110 |
| 2003-08-18 | 109 | 109 | 107 | 108 | 98,000 | 1,080 |
| 2003-08-15 | 108 | 108 | 107 | 107 | 122,000 | 1,070 |
| 2003-08-14 | 107 | 110 | 107 | 108 | 200,000 | 1,080 |
| 2003-08-13 | 107 | 108 | 107 | 107 | 84,000 | 1,070 |
| 2003-08-12 | 106 | 107 | 105 | 106 | 96,000 | 1,060 |
| 2003-08-11 | 106 | 106 | 105 | 105 | 54,000 | 1,050 |
| 2003-08-08 | 106 | 106 | 105 | 105 | 63,000 | 1,050 |
| 2003-08-07 | 107 | 107 | 105 | 106 | 99,000 | 1,060 |
| 2003-08-06 | 106 | 107 | 106 | 106 | 133,000 | 1,060 |
| 2003-08-05 | 108 | 108 | 106 | 107 | 63,000 | 1,070 |
| 2003-08-04 | 108 | 109 | 107 | 108 | 140,000 | 1,080 |
| 2003-08-01 | 107 | 108 | 106 | 107 | 165,000 | 1,070 |
| 2003-07-31 | 106 | 108 | 105 | 105 | 168,000 | 1,050 |
| 2003-07-30 | 108 | 110 | 105 | 108 | 262,000 | 1,080 |
| 2003-07-29 | 106 | 110 | 106 | 108 | 525,000 | 1,080 |
| 2003-07-28 | 106 | 106 | 105 | 106 | 264,000 | 1,060 |
| 2003-07-25 | 106 | 107 | 105 | 105 | 67,000 | 1,050 |
| 2003-07-24 | 105 | 106 | 104 | 105 | 74,000 | 1,050 |
| 2003-07-23 | 104 | 105 | 103 | 104 | 62,000 | 1,040 |
| 2003-07-22 | 105 | 105 | 103 | 103 | 58,000 | 1,030 |
| 2003-07-18 | 101 | 103 | 101 | 103 | 62,000 | 1,030 |
| 2003-07-17 | 106 | 107 | 103 | 103 | 171,000 | 1,030 |
| 2003-07-16 | 105 | 107 | 105 | 106 | 91,000 | 1,060 |
| 2003-07-15 | 107 | 107 | 106 | 106 | 120,000 | 1,060 |
| 2003-07-14 | 106 | 107 | 105 | 107 | 116,000 | 1,070 |
| 2003-07-11 | 106 | 107 | 105 | 105 | 165,000 | 1,050 |
| 2003-07-10 | 106 | 107 | 105 | 105 | 168,000 | 1,050 |
| 2003-07-09 | 106 | 107 | 105 | 106 | 76,000 | 1,060 |
| 2003-07-08 | 108 | 109 | 105 | 105 | 457,000 | 1,050 |
| 2003-07-07 | 109 | 109 | 107 | 108 | 147,000 | 1,080 |
| 2003-07-04 | 108 | 110 | 108 | 109 | 189,000 | 1,090 |
| 2003-07-03 | 114 | 114 | 108 | 108 | 613,000 | 1,080 |
| 2003-07-02 | 116 | 117 | 112 | 112 | 459,000 | 1,120 |
| 2003-07-01 | 111 | 116 | 110 | 115 | 804,000 | 1,150 |
| 2003-06-30 | 111 | 113 | 110 | 111 | 306,000 | 1,110 |
| 2003-06-27 | 109 | 110 | 109 | 110 | 176,000 | 1,100 |
| 2003-06-26 | 109 | 109 | 107 | 108 | 120,000 | 1,080 |
| 2003-06-25 | 110 | 110 | 107 | 108 | 47,000 | 1,080 |
| 2003-06-24 | 110 | 110 | 106 | 107 | 323,000 | 1,070 |
| 2003-06-23 | 107 | 113 | 106 | 110 | 390,000 | 1,100 |
| 2003-06-20 | 104 | 105 | 104 | 105 | 57,000 | 1,050 |
| 2003-06-19 | 105 | 107 | 105 | 105 | 99,000 | 1,050 |
| 2003-06-18 | 105 | 107 | 105 | 105 | 141,000 | 1,050 |
| 2003-06-17 | 105 | 107 | 104 | 106 | 295,000 | 1,060 |
| 2003-06-16 | 106 | 107 | 101 | 101 | 313,000 | 1,010 |
| 2003-06-13 | 109 | 109 | 106 | 106 | 302,000 | 1,060 |
| 2003-06-12 | 110 | 110 | 107 | 107 | 269,000 | 1,070 |
| 2003-06-11 | 108 | 110 | 108 | 108 | 288,000 | 1,080 |
| 2003-06-10 | 108 | 109 | 106 | 107 | 149,000 | 1,070 |
| 2003-06-09 | 109 | 109 | 106 | 108 | 259,000 | 1,080 |
| 2003-06-06 | 112 | 113 | 107 | 109 | 468,000 | 1,090 |
| 2003-06-05 | 105 | 113 | 105 | 111 | 1,741,000 | 1,110 |
| 2003-06-04 | 102 | 105 | 101 | 103 | 285,000 | 1,030 |
| 2003-06-03 | 101 | 102 | 100 | 102 | 221,000 | 1,020 |
| 2003-06-02 | 104 | 104 | 101 | 102 | 216,000 | 1,020 |
| 2003-05-30 | 98 | 104 | 98 | 102 | 425,000 | 1,020 |
| 2003-05-29 | 98 | 100 | 97 | 99 | 137,000 | 990 |
| 2003-05-28 | 97 | 97 | 95 | 95 | 98,000 | 950 |
| 2003-05-27 | 97 | 99 | 96 | 96 | 87,000 | 960 |
| 2003-05-26 | 98 | 100 | 95 | 98 | 292,000 | 980 |
| 2003-05-23 | 95 | 98 | 95 | 98 | 216,000 | 980 |
| 2003-05-22 | 93 | 95 | 93 | 94 | 81,000 | 940 |
| 2003-05-21 | 93 | 94 | 92 | 92 | 51,000 | 920 |
| 2003-05-20 | 94 | 94 | 93 | 93 | 88,000 | 930 |
| 2003-05-19 | 94 | 94 | 93 | 93 | 66,000 | 930 |
| 2003-05-16 | 93 | 95 | 93 | 95 | 46,000 | 950 |
| 2003-05-15 | 93 | 94 | 93 | 93 | 113,000 | 930 |
| 2003-05-14 | 93 | 94 | 93 | 93 | 39,000 | 930 |
| 2003-05-13 | 94 | 94 | 92 | 94 | 28,000 | 940 |
| 2003-05-12 | 92 | 94 | 92 | 93 | 83,000 | 930 |
| 2003-05-09 | 91 | 92 | 91 | 92 | 26,000 | 920 |
| 2003-05-08 | 92 | 92 | 91 | 92 | 31,000 | 920 |
| 2003-05-07 | 93 | 93 | 91 | 92 | 65,000 | 920 |
| 2003-05-06 | 92 | 93 | 92 | 92 | 35,000 | 920 |
| 2003-05-02 | 93 | 93 | 91 | 92 | 40,000 | 920 |
| 2003-05-01 | 91 | 93 | 90 | 93 | 64,000 | 930 |
| 2003-04-30 | 90 | 91 | 90 | 90 | 50,000 | 900 |
| 2003-04-28 | 90 | 91 | 89 | 89 | 76,000 | 890 |
| 2003-04-25 | 92 | 92 | 90 | 90 | 95,000 | 900 |
| 2003-04-24 | 93 | 93 | 92 | 92 | 47,000 | 920 |
| 2003-04-23 | 94 | 94 | 92 | 92 | 87,000 | 920 |
| 2003-04-22 | 95 | 95 | 93 | 93 | 142,000 | 930 |
| 2003-04-21 | 92 | 94 | 92 | 93 | 137,000 | 930 |
| 2003-04-18 | 92 | 92 | 91 | 92 | 71,000 | 920 |
| 2003-04-17 | 90 | 92 | 90 | 91 | 59,000 | 910 |
| 2003-04-16 | 91 | 92 | 90 | 91 | 60,000 | 910 |
| 2003-04-15 | 92 | 92 | 88 | 91 | 256,000 | 910 |
| 2003-04-14 | 91 | 92 | 91 | 92 | 40,000 | 920 |
| 2003-04-11 | 91 | 92 | 91 | 92 | 64,000 | 920 |
| 2003-04-10 | 93 | 93 | 92 | 93 | 82,000 | 930 |
| 2003-04-09 | 94 | 94 | 92 | 93 | 73,000 | 930 |
| 2003-04-08 | 92 | 95 | 90 | 95 | 123,000 | 950 |
| 2003-04-07 | 92 | 92 | 90 | 91 | 31,000 | 910 |
| 2003-04-04 | 90 | 91 | 90 | 91 | 44,000 | 910 |
| 2003-04-03 | 91 | 91 | 90 | 90 | 55,000 | 900 |
| 2003-04-02 | 90 | 90 | 88 | 90 | 49,000 | 900 |
| 2003-04-01 | 89 | 90 | 88 | 89 | 66,000 | 890 |
| 2003-03-31 | 91 | 91 | 89 | 90 | 110,000 | 900 |
| 2003-03-28 | 92 | 93 | 90 | 90 | 161,000 | 900 |
| 2003-03-27 | 94 | 94 | 92 | 93 | 146,000 | 930 |
| 2003-03-26 | 93 | 94 | 92 | 94 | 228,000 | 940 |
| 2003-03-25 | 97 | 99 | 97 | 98 | 820,000 | 980 |
| 2003-03-24 | 99 | 101 | 99 | 101 | 337,000 | 1,010 |
| 2003-03-20 | 98 | 98 | 97 | 98 | 116,000 | 980 |
| 2003-03-19 | 97 | 97 | 96 | 97 | 137,000 | 970 |
| 2003-03-18 | 98 | 98 | 97 | 97 | 83,000 | 970 |
| 2003-03-17 | 98 | 99 | 97 | 98 | 89,000 | 980 |
| 2003-03-14 | 100 | 100 | 98 | 99 | 228,000 | 990 |
| 2003-03-13 | 98 | 98 | 97 | 98 | 51,000 | 980 |
| 2003-03-12 | 95 | 97 | 95 | 96 | 133,000 | 960 |
| 2003-03-11 | 98 | 98 | 96 | 96 | 109,000 | 960 |
| 2003-03-10 | 96 | 99 | 96 | 97 | 149,000 | 970 |
| 2003-03-07 | 98 | 100 | 95 | 99 | 282,000 | 990 |
| 2003-03-06 | 103 | 103 | 101 | 101 | 93,000 | 1,010 |
| 2003-03-05 | 101 | 103 | 101 | 103 | 60,000 | 1,030 |
| 2003-03-04 | 101 | 102 | 101 | 102 | 76,000 | 1,020 |
| 2003-03-03 | 100 | 101 | 100 | 101 | 110,000 | 1,010 |
| 2003-02-28 | 100 | 101 | 99 | 101 | 92,000 | 1,010 |
| 2003-02-27 | 100 | 100 | 98 | 100 | 76,000 | 1,000 |
| 2003-02-26 | 100 | 102 | 99 | 100 | 154,000 | 1,000 |
| 2003-02-25 | 100 | 102 | 98 | 99 | 304,000 | 990 |
| 2003-02-24 | 105 | 107 | 103 | 103 | 282,000 | 1,030 |
| 2003-02-21 | 104 | 108 | 102 | 105 | 472,000 | 1,050 |
| 2003-02-20 | 102 | 104 | 101 | 103 | 159,000 | 1,030 |
| 2003-02-19 | 102 | 103 | 100 | 101 | 160,000 | 1,010 |
| 2003-02-18 | 100 | 103 | 100 | 102 | 302,000 | 1,020 |
| 2003-02-17 | 96 | 100 | 96 | 99 | 385,000 | 990 |
| 2003-02-14 | 96 | 97 | 95 | 96 | 267,000 | 960 |
| 2003-02-13 | 97 | 97 | 95 | 97 | 262,000 | 970 |
| 2003-02-12 | 93 | 97 | 93 | 96 | 433,000 | 960 |
| 2003-02-10 | 93 | 93 | 91 | 92 | 86,000 | 920 |
| 2003-02-07 | 95 | 95 | 93 | 94 | 277,000 | 940 |
| 2003-02-06 | 90 | 95 | 90 | 94 | 720,000 | 940 |
| 2003-02-05 | 89 | 91 | 89 | 89 | 286,000 | 890 |
| 2003-02-04 | 88 | 93 | 88 | 90 | 364,000 | 900 |
| 2003-02-03 | 87 | 88 | 87 | 87 | 47,000 | 870 |
| 2003-01-31 | 88 | 88 | 85 | 86 | 215,000 | 860 |
| 2003-01-30 | 88 | 89 | 87 | 88 | 71,000 | 880 |
| 2003-01-29 | 88 | 89 | 86 | 88 | 159,000 | 880 |
| 2003-01-28 | 88 | 88 | 86 | 88 | 63,000 | 880 |
| 2003-01-27 | 89 | 89 | 87 | 89 | 141,000 | 890 |
| 2003-01-24 | 88 | 90 | 86 | 90 | 246,000 | 900 |
| 2003-01-23 | 87 | 88 | 86 | 86 | 58,000 | 860 |
| 2003-01-22 | 89 | 90 | 87 | 88 | 239,000 | 880 |
| 2003-01-21 | 87 | 89 | 85 | 88 | 290,000 | 880 |
| 2003-01-20 | 87 | 87 | 85 | 86 | 128,000 | 860 |
| 2003-01-17 | 86 | 87 | 85 | 85 | 238,000 | 850 |
| 2003-01-16 | 87 | 87 | 83 | 85 | 170,000 | 850 |
| 2003-01-15 | 82 | 90 | 81 | 88 | 831,000 | 880 |
| 2003-01-14 | 81 | 82 | 80 | 81 | 82,000 | 810 |
| 2003-01-10 | 80 | 81 | 78 | 80 | 114,000 | 800 |
| 2003-01-09 | 80 | 80 | 79 | 80 | 38,000 | 800 |
| 2003-01-08 | 81 | 81 | 80 | 80 | 96,000 | 800 |
| 2003-01-07 | 82 | 82 | 80 | 80 | 80,000 | 800 |
| 2003-01-06 | 81 | 82 | 80 | 81 | 52,000 | 810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
