9633 東京テアトル(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	143	143	142	142	85,000	1,420
2004-12-29	143	144	141	142	249,000	1,420
2004-12-28	140	143	140	142	227,000	1,420
2004-12-27	142	142	138	140	464,000	1,400
2004-12-24	141	142	140	141	284,000	1,410
2004-12-22	139	141	139	140	208,000	1,400
2004-12-21	138	140	138	138	188,000	1,380
2004-12-20	139	139	138	139	100,000	1,390
2004-12-17	137	140	137	138	191,000	1,380
2004-12-16	138	138	137	137	67,000	1,370
2004-12-15	139	139	137	139	70,000	1,390
2004-12-14	138	138	137	138	146,000	1,380
2004-12-13	140	140	138	138	98,000	1,380
2004-12-10	140	140	139	139	197,000	1,390
2004-12-09	141	141	138	139	166,000	1,390
2004-12-08	140	141	140	140	107,000	1,400
2004-12-07	142	142	140	140	92,000	1,400
2004-12-06	142	143	142	142	88,000	1,420
2004-12-03	144	144	141	141	120,000	1,410
2004-12-02	144	145	143	144	68,000	1,440
2004-12-01	145	145	142	143	92,000	1,430
2004-11-30	146	146	144	145	79,000	1,450
2004-11-29	146	146	144	144	162,000	1,440
2004-11-26	143	149	143	145	611,000	1,450
2004-11-25	145	145	142	142	135,000	1,420
2004-11-24	142	147	142	144	294,000	1,440
2004-11-22	143	143	140	141	364,000	1,410
2004-11-19	138	154	138	143	2,916,000	1,430
2004-11-18	139	139	137	137	181,000	1,370
2004-11-17	138	139	138	138	137,000	1,380
2004-11-16	139	139	138	138	51,000	1,380
2004-11-15	138	139	137	139	134,000	1,390
2004-11-12	138	139	137	139	88,000	1,390
2004-11-11	139	139	138	138	57,000	1,380
2004-11-10	140	140	138	139	91,000	1,390
2004-11-09	139	140	138	140	39,000	1,400
2004-11-08	140	140	138	139	73,000	1,390
2004-11-05	140	142	140	140	150,000	1,400
2004-11-04	140	140	139	140	44,000	1,400
2004-11-02	137	140	137	140	115,000	1,400
2004-11-01	138	138	136	136	81,000	1,360
2004-10-29	138	139	137	138	58,000	1,380
2004-10-28	138	139	138	138	27,000	1,380
2004-10-27	137	139	137	137	131,000	1,370
2004-10-26	139	139	137	137	85,000	1,370
2004-10-25	141	142	138	139	192,000	1,390
2004-10-22	142	143	141	141	71,000	1,410
2004-10-21	143	143	141	141	69,000	1,410
2004-10-20	144	145	142	143	91,000	1,430
2004-10-19	145	145	144	145	66,000	1,450
2004-10-18	143	145	143	144	55,000	1,440
2004-10-15	142	147	142	145	136,000	1,450
2004-10-14	149	149	145	145	151,000	1,450
2004-10-13	149	150	147	148	98,000	1,480
2004-10-12	150	152	149	149	128,000	1,490
2004-10-08	151	152	150	152	102,000	1,520
2004-10-07	151	153	151	152	103,000	1,520
2004-10-06	149	153	149	153	179,000	1,530
2004-10-05	151	152	148	148	164,000	1,480
2004-10-04	148	154	147	152	333,000	1,520
2004-10-01	146	148	146	148	93,000	1,480
2004-09-30	149	149	147	147	124,000	1,470
2004-09-29	145	148	145	148	165,000	1,480
2004-09-28	146	147	145	145	189,000	1,450
2004-09-27	147	147	144	147	479,000	1,470
2004-09-24	150	151	149	149	1,132,000	1,490
2004-09-22	154	155	151	153	577,000	1,530
2004-09-21	156	156	154	154	361,000	1,540
2004-09-17	155	157	155	157	224,000	1,570
2004-09-16	156	157	155	156	225,000	1,560
2004-09-15	158	159	155	156	433,000	1,560
2004-09-14	157	160	157	158	551,000	1,580
2004-09-13	158	161	157	158	528,000	1,580
2004-09-10	157	159	157	157	460,000	1,570
2004-09-09	159	162	158	158	566,000	1,580
2004-09-08	161	165	159	159	627,000	1,590
2004-09-07	168	169	159	162	1,728,000	1,620
2004-09-06	155	170	153	168	1,991,000	1,680
2004-09-03	156	157	154	156	596,000	1,560
2004-09-02	160	160	156	157	562,000	1,570
2004-09-01	156	163	155	159	2,008,000	1,590
2004-08-31	157	157	154	157	894,000	1,570
2004-08-30	161	162	156	158	1,245,000	1,580
2004-08-27	158	161	155	161	1,959,000	1,610
2004-08-26	156	164	154	158	4,226,000	1,580
2004-08-25	154	158	153	155	2,221,000	1,550
2004-08-24	151	159	150	156	4,329,000	1,560
2004-08-23	140	150	140	146	2,481,000	1,460
2004-08-20	139	141	138	140	381,000	1,400
2004-08-19	136	139	135	138	186,000	1,380
2004-08-18	136	136	133	136	116,000	1,360
2004-08-17	136	136	134	135	108,000	1,350
2004-08-16	137	137	134	136	130,000	1,360
2004-08-13	139	140	136	136	159,000	1,360
2004-08-12	140	141	139	139	220,000	1,390
2004-08-11	138	139	136	139	223,000	1,390
2004-08-10	134	143	134	137	591,000	1,370
2004-08-09	134	134	133	134	81,000	1,340
2004-08-06	134	135	134	135	72,000	1,350
2004-08-05	133	135	133	135	79,000	1,350
2004-08-04	133	134	131	133	203,000	1,330
2004-08-03	134	134	132	134	310,000	1,340
2004-08-02	133	134	132	133	95,000	1,330
2004-07-30	133	134	132	133	76,000	1,330
2004-07-29	134	134	132	132	53,000	1,320
2004-07-28	132	133	132	133	135,000	1,330
2004-07-27	134	134	132	132	144,000	1,320
2004-07-26	134	134	133	134	77,000	1,340
2004-07-23	136	136	133	135	116,000	1,350
2004-07-22	134	136	133	135	105,000	1,350
2004-07-21	135	135	134	134	96,000	1,340
2004-07-20	133	134	133	133	70,000	1,330
2004-07-16	133	134	132	134	82,000	1,340
2004-07-15	133	134	132	133	93,000	1,330
2004-07-14	136	137	133	133	145,000	1,330
2004-07-13	135	136	134	136	69,000	1,360
2004-07-12	134	136	134	136	208,000	1,360
2004-07-09	132	133	131	132	168,000	1,320
2004-07-08	131	133	131	131	189,000	1,310
2004-07-07	131	131	130	131	194,000	1,310
2004-07-06	132	133	131	131	170,000	1,310
2004-07-05	132	133	131	131	118,000	1,310
2004-07-02	132	133	131	131	118,000	1,310
2004-07-01	132	134	132	132	186,000	1,320
2004-06-30	133	133	132	132	79,000	1,320
2004-06-29	133	133	132	133	68,000	1,330
2004-06-28	132	133	131	133	104,000	1,330
2004-06-25	131	132	130	131	154,000	1,310
2004-06-24	131	132	130	130	98,000	1,300
2004-06-23	132	133	131	132	72,000	1,320
2004-06-22	131	134	130	134	138,000	1,340
2004-06-21	131	133	131	131	128,000	1,310
2004-06-18	133	133	130	131	143,000	1,310
2004-06-17	135	135	131	132	323,000	1,320
2004-06-16	131	136	130	136	767,000	1,360
2004-06-15	130	131	128	130	253,000	1,300
2004-06-14	129	130	128	128	102,000	1,280
2004-06-11	127	128	127	128	219,000	1,280
2004-06-10	128	128	127	128	50,000	1,280
2004-06-09	127	128	126	128	44,000	1,280
2004-06-08	128	128	127	127	40,000	1,270
2004-06-07	126	127	125	127	51,000	1,270
2004-06-04	125	126	124	126	64,000	1,260
2004-06-03	125	126	124	124	132,000	1,240
2004-06-02	125	126	124	125	60,000	1,250
2004-06-01	125	126	125	125	79,000	1,250
2004-05-31	127	127	125	125	202,000	1,250
2004-05-28	127	128	126	126	27,000	1,260
2004-05-27	128	128	126	126	71,000	1,260
2004-05-26	127	127	126	127	33,000	1,270
2004-05-25	127	127	126	127	58,000	1,270
2004-05-24	128	128	126	126	112,000	1,260
2004-05-21	126	127	125	127	74,000	1,270
2004-05-20	124	126	123	124	104,000	1,240
2004-05-19	123	128	122	125	249,000	1,250
2004-05-18	120	123	120	121	239,000	1,210
2004-05-17	128	128	120	120	215,000	1,200
2004-05-14	127	128	126	126	82,000	1,260
2004-05-13	128	129	127	127	102,000	1,270
2004-05-12	128	129	126	127	230,000	1,270
2004-05-11	122	129	122	126	147,000	1,260
2004-05-10	134	134	115	120	477,000	1,200
2004-05-07	135	136	134	135	133,000	1,350
2004-05-06	138	138	135	135	138,000	1,350
2004-04-30	136	136	134	135	147,000	1,350
2004-04-28	135	137	135	136	42,000	1,360
2004-04-27	137	137	134	136	183,000	1,360
2004-04-26	139	139	137	137	95,000	1,370
2004-04-23	140	140	137	138	141,000	1,380
2004-04-22	141	141	138	139	148,000	1,390
2004-04-21	138	141	138	139	147,000	1,390
2004-04-20	140	141	139	140	137,000	1,400
2004-04-19	145	145	138	140	287,000	1,400
2004-04-16	142	143	140	142	215,000	1,420
2004-04-15	147	147	139	141	1,034,000	1,410
2004-04-14	139	143	138	143	1,217,000	1,430
2004-04-13	137	139	137	137	359,000	1,370
2004-04-12	134	136	133	136	293,000	1,360
2004-04-09	137	137	133	133	306,000	1,330
2004-04-08	139	139	137	138	267,000	1,380
2004-04-07	139	140	138	139	189,000	1,390
2004-04-06	141	141	137	137	251,000	1,370
2004-04-05	145	145	140	140	512,000	1,400
2004-04-02	137	142	137	141	1,065,000	1,410
2004-04-01	136	138	135	136	409,000	1,360
2004-03-31	133	135	132	135	193,000	1,350
2004-03-30	132	133	131	133	261,000	1,330
2004-03-29	133	133	130	131	264,000	1,310
2004-03-26	135	135	132	133	606,000	1,330
2004-03-25	139	140	135	137	1,233,000	1,370
2004-03-24	135	143	134	140	1,683,000	1,400
2004-03-23	135	136	134	135	247,000	1,350
2004-03-22	136	136	134	135	217,000	1,350
2004-03-19	135	135	134	134	177,000	1,340
2004-03-18	135	137	134	134	492,000	1,340
2004-03-17	133	134	132	134	175,000	1,340
2004-03-16	134	134	132	133	271,000	1,330
2004-03-15	133	133	132	133	138,000	1,330
2004-03-12	132	133	131	131	261,000	1,310
2004-03-11	131	132	131	132	142,000	1,320
2004-03-10	130	131	130	131	182,000	1,310
2004-03-09	129	130	129	130	140,000	1,300
2004-03-08	130	131	129	129	251,000	1,290
2004-03-05	132	132	126	129	510,000	1,290
2004-03-04	131	132	131	131	162,000	1,310
2004-03-03	132	134	130	130	183,000	1,300
2004-03-02	133	134	132	132	170,000	1,320
2004-03-01	130	132	129	131	233,000	1,310
2004-02-27	127	130	126	129	280,000	1,290
2004-02-26	126	127	126	127	85,000	1,270
2004-02-25	126	127	126	126	86,000	1,260
2004-02-24	127	128	126	126	125,000	1,260
2004-02-23	126	127	125	127	127,000	1,270
2004-02-20	126	126	125	126	57,000	1,260
2004-02-19	125	126	124	125	133,000	1,250
2004-02-18	124	125	123	124	144,000	1,240
2004-02-17	124	124	123	124	76,000	1,240
2004-02-16	124	124	123	124	151,000	1,240
2004-02-13	124	124	122	123	202,000	1,230
2004-02-12	123	124	123	124	46,000	1,240
2004-02-10	124	125	123	123	108,000	1,230
2004-02-09	124	125	123	123	48,000	1,230
2004-02-06	125	125	123	124	44,000	1,240
2004-02-05	123	125	123	125	66,000	1,250
2004-02-04	124	124	123	123	75,000	1,230
2004-02-03	124	125	123	124	90,000	1,240
2004-02-02	124	125	124	124	87,000	1,240
2004-01-30	124	124	123	123	88,000	1,230
2004-01-29	123	123	122	122	62,000	1,220
2004-01-28	123	124	123	123	71,000	1,230
2004-01-27	125	125	123	123	184,000	1,230
2004-01-26	125	126	124	125	92,000	1,250
2004-01-23	125	125	124	125	50,000	1,250
2004-01-22	125	126	123	124	283,000	1,240
2004-01-21	124	126	124	124	356,000	1,240
2004-01-20	125	125	124	124	58,000	1,240
2004-01-19	123	125	123	124	114,000	1,240
2004-01-16	122	124	122	123	83,000	1,230
2004-01-15	125	125	121	121	120,000	1,210
2004-01-14	120	127	120	125	226,000	1,250
2004-01-13	121	122	120	120	126,000	1,200
2004-01-09	119	121	119	120	70,000	1,200
2004-01-08	118	120	118	119	114,000	1,190
2004-01-07	118	119	118	118	71,000	1,180
2004-01-06	117	118	117	118	145,000	1,180
2004-01-05	117	118	115	117	107,000	1,170

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