9633 東京テアトル(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 510 | 516 | 506 | 508 | 1,143,000 | 5,080 |
| 2005-12-29 | 519 | 525 | 505 | 508 | 3,461,000 | 5,080 |
| 2005-12-28 | 530 | 540 | 516 | 519 | 6,414,000 | 5,190 |
| 2005-12-27 | 520 | 546 | 510 | 529 | 13,673,000 | 5,290 |
| 2005-12-26 | 501 | 527 | 501 | 525 | 8,102,000 | 5,250 |
| 2005-12-22 | 507 | 507 | 487 | 491 | 5,435,000 | 4,910 |
| 2005-12-21 | 474 | 512 | 468 | 508 | 15,104,000 | 5,080 |
| 2005-12-20 | 445 | 476 | 441 | 473 | 2,397,000 | 4,730 |
| 2005-12-19 | 441 | 447 | 437 | 447 | 913,000 | 4,470 |
| 2005-12-16 | 457 | 458 | 444 | 445 | 1,612,000 | 4,450 |
| 2005-12-15 | 460 | 468 | 455 | 460 | 864,000 | 4,600 |
| 2005-12-14 | 475 | 475 | 455 | 460 | 1,488,000 | 4,600 |
| 2005-12-13 | 470 | 473 | 463 | 470 | 1,752,000 | 4,700 |
| 2005-12-12 | 474 | 488 | 470 | 474 | 3,787,000 | 4,740 |
| 2005-12-09 | 450 | 465 | 450 | 465 | 1,130,000 | 4,650 |
| 2005-12-08 | 465 | 466 | 445 | 452 | 1,562,000 | 4,520 |
| 2005-12-07 | 472 | 484 | 462 | 465 | 2,904,000 | 4,650 |
| 2005-12-06 | 489 | 490 | 466 | 470 | 3,826,000 | 4,700 |
| 2005-12-05 | 465 | 492 | 462 | 486 | 5,888,000 | 4,860 |
| 2005-12-02 | 455 | 465 | 448 | 460 | 3,013,000 | 4,600 |
| 2005-12-01 | 457 | 457 | 446 | 454 | 2,227,000 | 4,540 |
| 2005-11-30 | 444 | 455 | 436 | 455 | 3,829,000 | 4,550 |
| 2005-11-29 | 426 | 451 | 426 | 440 | 2,471,000 | 4,400 |
| 2005-11-28 | 436 | 436 | 425 | 431 | 1,657,000 | 4,310 |
| 2005-11-25 | 427 | 440 | 412 | 436 | 2,848,000 | 4,360 |
| 2005-11-24 | 449 | 452 | 426 | 431 | 2,286,000 | 4,310 |
| 2005-11-22 | 452 | 453 | 443 | 447 | 1,413,000 | 4,470 |
| 2005-11-21 | 468 | 471 | 452 | 453 | 2,765,000 | 4,530 |
| 2005-11-18 | 473 | 478 | 455 | 465 | 6,219,000 | 4,650 |
| 2005-11-17 | 454 | 468 | 445 | 465 | 4,502,000 | 4,650 |
| 2005-11-16 | 439 | 456 | 421 | 449 | 5,253,000 | 4,490 |
| 2005-11-15 | 455 | 457 | 425 | 431 | 4,094,000 | 4,310 |
| 2005-11-14 | 476 | 476 | 457 | 460 | 2,370,000 | 4,600 |
| 2005-11-11 | 460 | 473 | 450 | 469 | 4,097,000 | 4,690 |
| 2005-11-10 | 446 | 457 | 442 | 455 | 5,620,000 | 4,550 |
| 2005-11-09 | 481 | 485 | 454 | 461 | 11,276,000 | 4,610 |
| 2005-11-08 | 526 | 535 | 504 | 509 | 8,323,000 | 5,090 |
| 2005-11-07 | 505 | 543 | 498 | 521 | 18,555,000 | 5,210 |
| 2005-11-04 | 491 | 507 | 487 | 507 | 18,832,000 | 5,070 |
| 2005-11-02 | 480 | 498 | 476 | 482 | 19,583,000 | 4,820 |
| 2005-11-01 | 469 | 486 | 467 | 472 | 11,510,000 | 4,720 |
| 2005-10-31 | 448 | 475 | 442 | 475 | 20,573,000 | 4,750 |
| 2005-10-28 | 442 | 453 | 429 | 438 | 6,503,000 | 4,380 |
| 2005-10-27 | 446 | 454 | 440 | 444 | 8,250,000 | 4,440 |
| 2005-10-26 | 452 | 461 | 438 | 439 | 21,020,000 | 4,390 |
| 2005-10-25 | 420 | 458 | 416 | 449 | 36,179,000 | 4,490 |
| 2005-10-24 | 410 | 422 | 405 | 417 | 5,315,000 | 4,170 |
| 2005-10-21 | 393 | 414 | 390 | 409 | 4,212,000 | 4,090 |
| 2005-10-20 | 411 | 420 | 400 | 402 | 5,077,000 | 4,020 |
| 2005-10-19 | 415 | 423 | 409 | 410 | 4,700,000 | 4,100 |
| 2005-10-18 | 413 | 429 | 406 | 420 | 13,575,000 | 4,200 |
| 2005-10-17 | 418 | 435 | 408 | 418 | 34,383,000 | 4,180 |
| 2005-10-14 | 400 | 433 | 384 | 433 | 30,086,000 | 4,330 |
| 2005-10-13 | 404 | 420 | 393 | 397 | 50,798,000 | 3,970 |
| 2005-10-12 | 352 | 394 | 345 | 392 | 44,373,000 | 3,920 |
| 2005-10-11 | 350 | 358 | 348 | 354 | 10,697,000 | 3,540 |
| 2005-10-07 | 336 | 362 | 333 | 351 | 34,553,000 | 3,510 |
| 2005-10-06 | 328 | 344 | 321 | 327 | 10,749,000 | 3,270 |
| 2005-10-05 | 325 | 337 | 321 | 335 | 6,514,000 | 3,350 |
| 2005-10-04 | 319 | 327 | 319 | 324 | 3,078,000 | 3,240 |
| 2005-10-03 | 316 | 320 | 314 | 318 | 1,459,000 | 3,180 |
| 2005-09-30 | 318 | 318 | 311 | 311 | 1,073,000 | 3,110 |
| 2005-09-29 | 320 | 323 | 314 | 318 | 1,869,000 | 3,180 |
| 2005-09-28 | 308 | 317 | 306 | 317 | 2,229,000 | 3,170 |
| 2005-09-27 | 314 | 314 | 308 | 310 | 2,081,000 | 3,100 |
| 2005-09-26 | 315 | 318 | 313 | 316 | 1,960,000 | 3,160 |
| 2005-09-22 | 313 | 321 | 309 | 319 | 2,754,000 | 3,190 |
| 2005-09-21 | 336 | 336 | 310 | 316 | 7,362,000 | 3,160 |
| 2005-09-20 | 335 | 340 | 332 | 337 | 3,289,000 | 3,370 |
| 2005-09-16 | 339 | 341 | 332 | 333 | 3,400,000 | 3,330 |
| 2005-09-15 | 338 | 341 | 330 | 336 | 8,665,000 | 3,360 |
| 2005-09-14 | 329 | 346 | 327 | 343 | 19,420,000 | 3,430 |
| 2005-09-13 | 332 | 338 | 323 | 329 | 10,169,000 | 3,290 |
| 2005-09-12 | 317 | 337 | 314 | 336 | 18,575,000 | 3,360 |
| 2005-09-09 | 309 | 314 | 309 | 313 | 1,512,000 | 3,130 |
| 2005-09-08 | 311 | 311 | 307 | 308 | 1,126,000 | 3,080 |
| 2005-09-07 | 318 | 319 | 309 | 311 | 2,027,000 | 3,110 |
| 2005-09-06 | 319 | 324 | 313 | 317 | 7,682,000 | 3,170 |
| 2005-09-05 | 308 | 313 | 306 | 309 | 1,562,000 | 3,090 |
| 2005-09-02 | 313 | 313 | 308 | 309 | 1,678,000 | 3,090 |
| 2005-09-01 | 318 | 318 | 313 | 313 | 1,559,000 | 3,130 |
| 2005-08-31 | 316 | 320 | 311 | 317 | 3,705,000 | 3,170 |
| 2005-08-30 | 313 | 317 | 308 | 314 | 3,065,000 | 3,140 |
| 2005-08-29 | 311 | 317 | 308 | 310 | 3,092,000 | 3,100 |
| 2005-08-26 | 311 | 313 | 305 | 308 | 2,820,000 | 3,080 |
| 2005-08-25 | 314 | 314 | 310 | 312 | 1,648,000 | 3,120 |
| 2005-08-24 | 316 | 317 | 312 | 315 | 2,185,000 | 3,150 |
| 2005-08-23 | 328 | 330 | 315 | 318 | 5,229,000 | 3,180 |
| 2005-08-22 | 311 | 330 | 308 | 329 | 10,750,000 | 3,290 |
| 2005-08-19 | 315 | 320 | 303 | 310 | 6,070,000 | 3,100 |
| 2005-08-18 | 318 | 324 | 311 | 312 | 5,756,000 | 3,120 |
| 2005-08-17 | 317 | 335 | 313 | 317 | 14,561,000 | 3,170 |
| 2005-08-16 | 334 | 338 | 324 | 327 | 18,073,000 | 3,270 |
| 2005-08-15 | 328 | 350 | 326 | 343 | 45,307,000 | 3,430 |
| 2005-08-12 | 334 | 348 | 319 | 324 | 81,934,000 | 3,240 |
| 2005-08-11 | 307 | 332 | 303 | 329 | 51,998,000 | 3,290 |
| 2005-08-10 | 306 | 312 | 297 | 300 | 12,781,000 | 3,000 |
| 2005-08-09 | 291 | 302 | 289 | 301 | 9,867,000 | 3,010 |
| 2005-08-08 | 278 | 292 | 274 | 291 | 15,228,000 | 2,910 |
| 2005-08-05 | 294 | 303 | 278 | 278 | 14,346,000 | 2,780 |
| 2005-08-04 | 280 | 301 | 276 | 300 | 16,182,000 | 3,000 |
| 2005-08-03 | 296 | 298 | 278 | 279 | 6,113,000 | 2,790 |
| 2005-08-02 | 304 | 308 | 291 | 294 | 11,186,000 | 2,940 |
| 2005-08-01 | 310 | 326 | 303 | 308 | 52,201,000 | 3,080 |
| 2005-07-29 | 288 | 307 | 286 | 300 | 29,377,000 | 3,000 |
| 2005-07-28 | 289 | 292 | 282 | 286 | 5,632,000 | 2,860 |
| 2005-07-27 | 279 | 286 | 279 | 281 | 2,218,000 | 2,810 |
| 2005-07-26 | 279 | 281 | 278 | 280 | 808,000 | 2,800 |
| 2005-07-25 | 278 | 282 | 277 | 278 | 2,255,000 | 2,780 |
| 2005-07-22 | 275 | 280 | 275 | 277 | 2,625,000 | 2,770 |
| 2005-07-21 | 282 | 283 | 275 | 275 | 2,529,000 | 2,750 |
| 2005-07-20 | 291 | 292 | 277 | 277 | 8,746,000 | 2,770 |
| 2005-07-19 | 281 | 294 | 273 | 289 | 21,653,000 | 2,890 |
| 2005-07-15 | 290 | 291 | 282 | 283 | 11,928,000 | 2,830 |
| 2005-07-14 | 278 | 298 | 275 | 295 | 54,473,000 | 2,950 |
| 2005-07-13 | 288 | 296 | 275 | 278 | 47,865,000 | 2,780 |
| 2005-07-12 | 268 | 293 | 266 | 291 | 82,129,000 | 2,910 |
| 2005-07-11 | 262 | 268 | 258 | 265 | 6,991,000 | 2,650 |
| 2005-07-08 | 259 | 271 | 259 | 260 | 8,296,000 | 2,600 |
| 2005-07-07 | 256 | 263 | 254 | 263 | 3,650,000 | 2,630 |
| 2005-07-06 | 251 | 261 | 250 | 258 | 4,809,000 | 2,580 |
| 2005-07-05 | 251 | 251 | 249 | 249 | 284,000 | 2,490 |
| 2005-07-04 | 248 | 252 | 248 | 251 | 450,000 | 2,510 |
| 2005-07-01 | 245 | 251 | 244 | 250 | 811,000 | 2,500 |
| 2005-06-30 | 252 | 252 | 247 | 249 | 718,000 | 2,490 |
| 2005-06-29 | 255 | 255 | 250 | 252 | 962,000 | 2,520 |
| 2005-06-28 | 250 | 257 | 250 | 255 | 1,215,000 | 2,550 |
| 2005-06-27 | 248 | 252 | 245 | 252 | 944,000 | 2,520 |
| 2005-06-24 | 250 | 252 | 250 | 252 | 473,000 | 2,520 |
| 2005-06-23 | 255 | 255 | 252 | 253 | 820,000 | 2,530 |
| 2005-06-22 | 253 | 257 | 251 | 255 | 967,000 | 2,550 |
| 2005-06-21 | 254 | 255 | 247 | 254 | 1,325,000 | 2,540 |
| 2005-06-20 | 259 | 259 | 252 | 254 | 1,740,000 | 2,540 |
| 2005-06-17 | 255 | 261 | 254 | 260 | 2,538,000 | 2,600 |
| 2005-06-16 | 265 | 265 | 253 | 253 | 4,035,000 | 2,530 |
| 2005-06-15 | 265 | 272 | 263 | 267 | 3,037,000 | 2,670 |
| 2005-06-14 | 267 | 273 | 259 | 267 | 5,712,000 | 2,670 |
| 2005-06-13 | 255 | 270 | 253 | 270 | 6,360,000 | 2,700 |
| 2005-06-10 | 260 | 261 | 253 | 255 | 2,443,000 | 2,550 |
| 2005-06-09 | 253 | 260 | 251 | 257 | 3,071,000 | 2,570 |
| 2005-06-08 | 250 | 256 | 247 | 251 | 4,183,000 | 2,510 |
| 2005-06-07 | 263 | 269 | 253 | 253 | 11,907,000 | 2,530 |
| 2005-06-06 | 266 | 279 | 257 | 264 | 33,062,000 | 2,640 |
| 2005-06-03 | 238 | 263 | 237 | 263 | 11,185,000 | 2,630 |
| 2005-06-02 | 247 | 248 | 239 | 240 | 2,615,000 | 2,400 |
| 2005-06-01 | 236 | 248 | 232 | 241 | 4,804,000 | 2,410 |
| 2005-05-31 | 222 | 231 | 221 | 231 | 764,000 | 2,310 |
| 2005-05-30 | 217 | 225 | 217 | 222 | 926,000 | 2,220 |
| 2005-05-27 | 214 | 221 | 214 | 216 | 886,000 | 2,160 |
| 2005-05-26 | 216 | 219 | 211 | 213 | 1,018,000 | 2,130 |
| 2005-05-25 | 226 | 228 | 219 | 221 | 669,000 | 2,210 |
| 2005-05-24 | 230 | 232 | 227 | 228 | 529,000 | 2,280 |
| 2005-05-23 | 228 | 230 | 225 | 228 | 599,000 | 2,280 |
| 2005-05-20 | 230 | 230 | 226 | 226 | 496,000 | 2,260 |
| 2005-05-19 | 226 | 230 | 221 | 228 | 935,000 | 2,280 |
| 2005-05-18 | 222 | 225 | 212 | 221 | 2,656,000 | 2,210 |
| 2005-05-17 | 243 | 248 | 221 | 227 | 2,211,000 | 2,270 |
| 2005-05-16 | 253 | 255 | 243 | 245 | 965,000 | 2,450 |
| 2005-05-13 | 257 | 258 | 254 | 255 | 511,000 | 2,550 |
| 2005-05-12 | 260 | 266 | 256 | 258 | 1,275,000 | 2,580 |
| 2005-05-11 | 255 | 263 | 255 | 255 | 1,006,000 | 2,550 |
| 2005-05-10 | 268 | 268 | 257 | 258 | 1,145,000 | 2,580 |
| 2005-05-09 | 272 | 273 | 266 | 267 | 2,048,000 | 2,670 |
| 2005-05-06 | 253 | 270 | 253 | 267 | 3,687,000 | 2,670 |
| 2005-05-02 | 251 | 252 | 249 | 251 | 358,000 | 2,510 |
| 2005-04-28 | 252 | 253 | 249 | 251 | 488,000 | 2,510 |
| 2005-04-27 | 255 | 257 | 251 | 251 | 731,000 | 2,510 |
| 2005-04-26 | 262 | 264 | 254 | 256 | 1,165,000 | 2,560 |
| 2005-04-25 | 254 | 269 | 254 | 262 | 1,780,000 | 2,620 |
| 2005-04-22 | 262 | 262 | 255 | 257 | 735,000 | 2,570 |
| 2005-04-21 | 250 | 259 | 250 | 254 | 1,311,000 | 2,540 |
| 2005-04-20 | 264 | 266 | 260 | 260 | 1,199,000 | 2,600 |
| 2005-04-19 | 254 | 262 | 253 | 260 | 2,689,000 | 2,600 |
| 2005-04-18 | 260 | 265 | 251 | 254 | 3,541,000 | 2,540 |
| 2005-04-15 | 270 | 277 | 268 | 270 | 2,609,000 | 2,700 |
| 2005-04-14 | 272 | 277 | 268 | 274 | 3,314,000 | 2,740 |
| 2005-04-13 | 284 | 285 | 275 | 275 | 3,057,000 | 2,750 |
| 2005-04-12 | 290 | 294 | 279 | 282 | 18,159,000 | 2,820 |
| 2005-04-11 | 270 | 293 | 266 | 285 | 30,198,000 | 2,850 |
| 2005-04-08 | 267 | 273 | 265 | 271 | 3,976,000 | 2,710 |
| 2005-04-07 | 269 | 272 | 266 | 266 | 1,771,000 | 2,660 |
| 2005-04-06 | 267 | 275 | 264 | 268 | 4,228,000 | 2,680 |
| 2005-04-05 | 265 | 270 | 265 | 267 | 1,660,000 | 2,670 |
| 2005-04-04 | 271 | 273 | 265 | 267 | 1,956,000 | 2,670 |
| 2005-04-01 | 270 | 281 | 267 | 273 | 6,275,000 | 2,730 |
| 2005-03-31 | 274 | 277 | 263 | 272 | 8,142,000 | 2,720 |
| 2005-03-30 | 265 | 282 | 260 | 264 | 33,161,000 | 2,640 |
| 2005-03-29 | 278 | 284 | 258 | 260 | 4,882,000 | 2,600 |
| 2005-03-28 | 245 | 287 | 241 | 283 | 14,391,000 | 2,830 |
| 2005-03-25 | 263 | 265 | 250 | 252 | 2,203,000 | 2,520 |
| 2005-03-24 | 260 | 271 | 258 | 260 | 2,854,000 | 2,600 |
| 2005-03-23 | 265 | 265 | 255 | 264 | 2,844,000 | 2,640 |
| 2005-03-22 | 274 | 275 | 265 | 267 | 1,796,000 | 2,670 |
| 2005-03-18 | 277 | 281 | 269 | 272 | 3,925,000 | 2,720 |
| 2005-03-17 | 284 | 294 | 275 | 276 | 6,853,000 | 2,760 |
| 2005-03-16 | 272 | 294 | 262 | 290 | 26,699,000 | 2,900 |
| 2005-03-15 | 310 | 320 | 264 | 274 | 51,139,000 | 2,740 |
| 2005-03-14 | 266 | 321 | 266 | 320 | 114,552,000 | 3,200 |
| 2005-03-11 | 236 | 242 | 232 | 241 | 9,748,000 | 2,410 |
| 2005-03-10 | 220 | 243 | 219 | 235 | 36,290,000 | 2,350 |
| 2005-03-09 | 214 | 219 | 213 | 216 | 2,112,000 | 2,160 |
| 2005-03-08 | 216 | 216 | 212 | 214 | 837,000 | 2,140 |
| 2005-03-07 | 223 | 223 | 214 | 216 | 2,122,000 | 2,160 |
| 2005-03-04 | 218 | 230 | 216 | 218 | 14,215,000 | 2,180 |
| 2005-03-03 | 208 | 213 | 207 | 210 | 1,497,000 | 2,100 |
| 2005-03-02 | 217 | 217 | 207 | 209 | 4,184,000 | 2,090 |
| 2005-03-01 | 204 | 219 | 200 | 219 | 8,450,000 | 2,190 |
| 2005-02-28 | 199 | 205 | 197 | 201 | 1,942,000 | 2,010 |
| 2005-02-25 | 199 | 200 | 196 | 199 | 666,000 | 1,990 |
| 2005-02-24 | 196 | 198 | 195 | 198 | 405,000 | 1,980 |
| 2005-02-23 | 196 | 197 | 194 | 194 | 518,000 | 1,940 |
| 2005-02-22 | 201 | 201 | 197 | 197 | 824,000 | 1,970 |
| 2005-02-21 | 198 | 202 | 196 | 202 | 1,197,000 | 2,020 |
| 2005-02-18 | 194 | 198 | 193 | 197 | 842,000 | 1,970 |
| 2005-02-17 | 195 | 197 | 194 | 195 | 1,583,000 | 1,950 |
| 2005-02-16 | 200 | 207 | 196 | 198 | 7,924,000 | 1,980 |
| 2005-02-15 | 190 | 197 | 189 | 195 | 2,589,000 | 1,950 |
| 2005-02-14 | 196 | 199 | 191 | 192 | 3,680,000 | 1,920 |
| 2005-02-10 | 196 | 196 | 189 | 192 | 4,370,000 | 1,920 |
| 2005-02-09 | 205 | 208 | 192 | 194 | 7,331,000 | 1,940 |
| 2005-02-08 | 203 | 208 | 196 | 199 | 7,296,000 | 1,990 |
| 2005-02-07 | 210 | 216 | 204 | 207 | 17,382,000 | 2,070 |
| 2005-02-04 | 236 | 245 | 211 | 214 | 75,497,000 | 2,140 |
| 2005-02-03 | 219 | 242 | 211 | 241 | 98,763,000 | 2,410 |
| 2005-02-02 | 157 | 206 | 156 | 206 | 25,504,000 | 2,060 |
| 2005-02-01 | 152 | 156 | 151 | 156 | 1,915,000 | 1,560 |
| 2005-01-31 | 150 | 151 | 149 | 150 | 316,000 | 1,500 |
| 2005-01-28 | 149 | 151 | 148 | 149 | 171,000 | 1,490 |
| 2005-01-27 | 150 | 151 | 148 | 149 | 311,000 | 1,490 |
| 2005-01-26 | 149 | 153 | 148 | 151 | 841,000 | 1,510 |
| 2005-01-25 | 149 | 149 | 147 | 147 | 270,000 | 1,470 |
| 2005-01-24 | 148 | 150 | 148 | 149 | 208,000 | 1,490 |
| 2005-01-21 | 150 | 153 | 147 | 150 | 1,026,000 | 1,500 |
| 2005-01-20 | 146 | 162 | 145 | 150 | 4,599,000 | 1,500 |
| 2005-01-19 | 148 | 148 | 145 | 146 | 211,000 | 1,460 |
| 2005-01-18 | 148 | 148 | 146 | 146 | 84,000 | 1,460 |
| 2005-01-17 | 148 | 148 | 146 | 148 | 220,000 | 1,480 |
| 2005-01-14 | 145 | 146 | 145 | 145 | 125,000 | 1,450 |
| 2005-01-13 | 148 | 148 | 145 | 145 | 252,000 | 1,450 |
| 2005-01-12 | 148 | 149 | 147 | 147 | 268,000 | 1,470 |
| 2005-01-11 | 148 | 148 | 147 | 147 | 107,000 | 1,470 |
| 2005-01-07 | 148 | 148 | 146 | 146 | 201,000 | 1,460 |
| 2005-01-06 | 147 | 147 | 146 | 146 | 171,000 | 1,460 |
| 2005-01-05 | 144 | 147 | 143 | 145 | 332,000 | 1,450 |
| 2005-01-04 | 142 | 144 | 142 | 144 | 49,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
