9633 東京テアトル(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 285 | 286 | 283 | 286 | 168,000 | 2,860 |
| 2006-12-28 | 288 | 288 | 284 | 285 | 178,000 | 2,850 |
| 2006-12-27 | 286 | 289 | 285 | 286 | 203,000 | 2,860 |
| 2006-12-26 | 284 | 285 | 282 | 285 | 366,000 | 2,850 |
| 2006-12-25 | 280 | 292 | 280 | 287 | 1,411,000 | 2,870 |
| 2006-12-22 | 283 | 284 | 281 | 282 | 270,000 | 2,820 |
| 2006-12-21 | 286 | 287 | 282 | 284 | 189,000 | 2,840 |
| 2006-12-20 | 285 | 288 | 283 | 288 | 271,000 | 2,880 |
| 2006-12-19 | 289 | 289 | 284 | 284 | 223,000 | 2,840 |
| 2006-12-18 | 291 | 292 | 289 | 289 | 108,000 | 2,890 |
| 2006-12-15 | 293 | 295 | 291 | 291 | 386,000 | 2,910 |
| 2006-12-14 | 291 | 291 | 287 | 290 | 203,000 | 2,900 |
| 2006-12-13 | 292 | 294 | 290 | 292 | 163,000 | 2,920 |
| 2006-12-12 | 294 | 296 | 292 | 293 | 172,000 | 2,930 |
| 2006-12-11 | 299 | 299 | 292 | 293 | 501,000 | 2,930 |
| 2006-12-08 | 298 | 302 | 297 | 298 | 394,000 | 2,980 |
| 2006-12-07 | 295 | 300 | 293 | 297 | 350,000 | 2,970 |
| 2006-12-06 | 286 | 296 | 286 | 293 | 474,000 | 2,930 |
| 2006-12-05 | 289 | 293 | 286 | 286 | 238,000 | 2,860 |
| 2006-12-04 | 286 | 290 | 284 | 288 | 420,000 | 2,880 |
| 2006-12-01 | 287 | 289 | 282 | 286 | 217,000 | 2,860 |
| 2006-11-30 | 287 | 287 | 282 | 287 | 493,000 | 2,870 |
| 2006-11-29 | 281 | 284 | 281 | 282 | 303,000 | 2,820 |
| 2006-11-28 | 273 | 279 | 273 | 279 | 314,000 | 2,790 |
| 2006-11-27 | 271 | 278 | 271 | 275 | 361,000 | 2,750 |
| 2006-11-24 | 273 | 277 | 270 | 273 | 432,000 | 2,730 |
| 2006-11-22 | 266 | 277 | 266 | 276 | 327,000 | 2,760 |
| 2006-11-21 | 271 | 279 | 267 | 268 | 529,000 | 2,680 |
| 2006-11-20 | 285 | 285 | 269 | 269 | 530,000 | 2,690 |
| 2006-11-17 | 292 | 296 | 285 | 285 | 575,000 | 2,850 |
| 2006-11-16 | 295 | 301 | 294 | 294 | 255,000 | 2,940 |
| 2006-11-15 | 302 | 304 | 296 | 297 | 222,000 | 2,970 |
| 2006-11-14 | 294 | 302 | 292 | 298 | 362,000 | 2,980 |
| 2006-11-13 | 294 | 299 | 286 | 290 | 495,000 | 2,900 |
| 2006-11-10 | 295 | 299 | 294 | 295 | 304,000 | 2,950 |
| 2006-11-09 | 304 | 309 | 298 | 300 | 408,000 | 3,000 |
| 2006-11-08 | 309 | 314 | 305 | 305 | 353,000 | 3,050 |
| 2006-11-07 | 313 | 313 | 308 | 309 | 180,000 | 3,090 |
| 2006-11-06 | 305 | 315 | 305 | 312 | 336,000 | 3,120 |
| 2006-11-02 | 310 | 315 | 308 | 309 | 446,000 | 3,090 |
| 2006-11-01 | 309 | 316 | 306 | 312 | 616,000 | 3,120 |
| 2006-10-31 | 301 | 321 | 301 | 314 | 962,000 | 3,140 |
| 2006-10-30 | 308 | 308 | 301 | 301 | 459,000 | 3,010 |
| 2006-10-27 | 314 | 314 | 308 | 309 | 293,000 | 3,090 |
| 2006-10-26 | 312 | 316 | 310 | 310 | 304,000 | 3,100 |
| 2006-10-25 | 317 | 317 | 308 | 310 | 279,000 | 3,100 |
| 2006-10-24 | 321 | 323 | 310 | 313 | 784,000 | 3,130 |
| 2006-10-23 | 307 | 319 | 305 | 319 | 755,000 | 3,190 |
| 2006-10-20 | 304 | 307 | 304 | 304 | 156,000 | 3,040 |
| 2006-10-19 | 305 | 308 | 302 | 304 | 274,000 | 3,040 |
| 2006-10-18 | 304 | 305 | 300 | 304 | 146,000 | 3,040 |
| 2006-10-17 | 307 | 308 | 304 | 308 | 335,000 | 3,080 |
| 2006-10-16 | 299 | 306 | 297 | 306 | 305,000 | 3,060 |
| 2006-10-13 | 294 | 297 | 293 | 297 | 205,000 | 2,970 |
| 2006-10-12 | 283 | 291 | 282 | 289 | 308,000 | 2,890 |
| 2006-10-11 | 297 | 297 | 285 | 286 | 434,000 | 2,860 |
| 2006-10-10 | 290 | 303 | 290 | 296 | 363,000 | 2,960 |
| 2006-10-06 | 302 | 304 | 299 | 300 | 270,000 | 3,000 |
| 2006-10-05 | 304 | 306 | 303 | 303 | 271,000 | 3,030 |
| 2006-10-04 | 307 | 307 | 300 | 300 | 415,000 | 3,000 |
| 2006-10-03 | 303 | 308 | 301 | 303 | 387,000 | 3,030 |
| 2006-10-02 | 300 | 309 | 300 | 303 | 790,000 | 3,030 |
| 2006-09-29 | 299 | 303 | 297 | 300 | 510,000 | 3,000 |
| 2006-09-28 | 291 | 296 | 289 | 296 | 425,000 | 2,960 |
| 2006-09-27 | 284 | 291 | 283 | 287 | 362,000 | 2,870 |
| 2006-09-26 | 286 | 287 | 279 | 283 | 600,000 | 2,830 |
| 2006-09-25 | 293 | 294 | 289 | 289 | 1,240,000 | 2,890 |
| 2006-09-22 | 288 | 289 | 285 | 288 | 403,000 | 2,880 |
| 2006-09-21 | 295 | 295 | 287 | 289 | 419,000 | 2,890 |
| 2006-09-20 | 297 | 297 | 285 | 292 | 961,000 | 2,920 |
| 2006-09-19 | 311 | 312 | 300 | 301 | 753,000 | 3,010 |
| 2006-09-15 | 296 | 306 | 295 | 306 | 814,000 | 3,060 |
| 2006-09-14 | 300 | 304 | 294 | 295 | 735,000 | 2,950 |
| 2006-09-13 | 313 | 315 | 301 | 302 | 774,000 | 3,020 |
| 2006-09-12 | 316 | 321 | 307 | 310 | 820,000 | 3,100 |
| 2006-09-11 | 332 | 332 | 316 | 318 | 774,000 | 3,180 |
| 2006-09-08 | 323 | 340 | 322 | 331 | 1,524,000 | 3,310 |
| 2006-09-07 | 331 | 333 | 325 | 327 | 725,000 | 3,270 |
| 2006-09-06 | 340 | 342 | 333 | 336 | 843,000 | 3,360 |
| 2006-09-05 | 334 | 348 | 334 | 343 | 1,842,000 | 3,430 |
| 2006-09-04 | 333 | 340 | 332 | 335 | 724,000 | 3,350 |
| 2006-09-01 | 333 | 334 | 330 | 331 | 422,000 | 3,310 |
| 2006-08-31 | 338 | 338 | 332 | 335 | 821,000 | 3,350 |
| 2006-08-30 | 330 | 341 | 330 | 338 | 1,429,000 | 3,380 |
| 2006-08-29 | 334 | 337 | 329 | 332 | 567,000 | 3,320 |
| 2006-08-28 | 340 | 342 | 331 | 331 | 555,000 | 3,310 |
| 2006-08-25 | 342 | 358 | 340 | 345 | 2,100,000 | 3,450 |
| 2006-08-24 | 343 | 343 | 338 | 339 | 375,000 | 3,390 |
| 2006-08-23 | 337 | 344 | 335 | 341 | 587,000 | 3,410 |
| 2006-08-22 | 335 | 341 | 333 | 338 | 609,000 | 3,380 |
| 2006-08-21 | 326 | 336 | 326 | 333 | 904,000 | 3,330 |
| 2006-08-18 | 322 | 326 | 320 | 324 | 349,000 | 3,240 |
| 2006-08-17 | 325 | 328 | 321 | 322 | 495,000 | 3,220 |
| 2006-08-16 | 330 | 330 | 322 | 324 | 640,000 | 3,240 |
| 2006-08-15 | 318 | 329 | 315 | 327 | 1,461,000 | 3,270 |
| 2006-08-14 | 305 | 317 | 302 | 315 | 1,207,000 | 3,150 |
| 2006-08-11 | 296 | 305 | 296 | 304 | 368,000 | 3,040 |
| 2006-08-10 | 300 | 302 | 292 | 299 | 403,000 | 2,990 |
| 2006-08-09 | 302 | 307 | 297 | 302 | 592,000 | 3,020 |
| 2006-08-08 | 295 | 300 | 291 | 297 | 394,000 | 2,970 |
| 2006-08-07 | 302 | 304 | 295 | 296 | 464,000 | 2,960 |
| 2006-08-04 | 304 | 309 | 300 | 303 | 423,000 | 3,030 |
| 2006-08-03 | 310 | 314 | 304 | 304 | 699,000 | 3,040 |
| 2006-08-02 | 305 | 312 | 301 | 307 | 924,000 | 3,070 |
| 2006-08-01 | 298 | 305 | 297 | 300 | 594,000 | 3,000 |
| 2006-07-31 | 294 | 296 | 292 | 294 | 424,000 | 2,940 |
| 2006-07-28 | 286 | 291 | 284 | 288 | 474,000 | 2,880 |
| 2006-07-27 | 281 | 287 | 278 | 285 | 494,000 | 2,850 |
| 2006-07-26 | 291 | 295 | 281 | 283 | 655,000 | 2,830 |
| 2006-07-25 | 284 | 289 | 282 | 286 | 532,000 | 2,860 |
| 2006-07-24 | 276 | 283 | 272 | 279 | 526,000 | 2,790 |
| 2006-07-21 | 275 | 282 | 273 | 281 | 654,000 | 2,810 |
| 2006-07-20 | 277 | 285 | 273 | 285 | 634,000 | 2,850 |
| 2006-07-19 | 262 | 275 | 254 | 266 | 1,248,000 | 2,660 |
| 2006-07-18 | 282 | 282 | 262 | 265 | 1,042,000 | 2,650 |
| 2006-07-14 | 284 | 293 | 284 | 288 | 569,000 | 2,880 |
| 2006-07-13 | 292 | 300 | 286 | 294 | 557,000 | 2,940 |
| 2006-07-12 | 300 | 306 | 295 | 297 | 831,000 | 2,970 |
| 2006-07-11 | 305 | 306 | 299 | 303 | 331,000 | 3,030 |
| 2006-07-10 | 299 | 305 | 292 | 304 | 587,000 | 3,040 |
| 2006-07-07 | 309 | 309 | 300 | 302 | 799,000 | 3,020 |
| 2006-07-06 | 310 | 312 | 305 | 308 | 400,000 | 3,080 |
| 2006-07-05 | 313 | 317 | 312 | 313 | 679,000 | 3,130 |
| 2006-07-04 | 316 | 322 | 316 | 320 | 1,323,000 | 3,200 |
| 2006-07-03 | 312 | 315 | 309 | 314 | 720,000 | 3,140 |
| 2006-06-30 | 309 | 312 | 305 | 309 | 734,000 | 3,090 |
| 2006-06-29 | 304 | 306 | 303 | 305 | 492,000 | 3,050 |
| 2006-06-28 | 299 | 306 | 297 | 304 | 788,000 | 3,040 |
| 2006-06-27 | 313 | 317 | 306 | 309 | 2,199,000 | 3,090 |
| 2006-06-26 | 289 | 311 | 287 | 306 | 3,558,000 | 3,060 |
| 2006-06-23 | 288 | 290 | 283 | 288 | 512,000 | 2,880 |
| 2006-06-22 | 284 | 289 | 284 | 289 | 680,000 | 2,890 |
| 2006-06-21 | 284 | 290 | 277 | 280 | 752,000 | 2,800 |
| 2006-06-20 | 290 | 292 | 284 | 285 | 463,000 | 2,850 |
| 2006-06-19 | 298 | 299 | 290 | 290 | 798,000 | 2,900 |
| 2006-06-16 | 288 | 304 | 287 | 295 | 1,193,000 | 2,950 |
| 2006-06-15 | 278 | 278 | 275 | 278 | 314,000 | 2,780 |
| 2006-06-14 | 266 | 277 | 264 | 268 | 1,183,000 | 2,680 |
| 2006-06-13 | 280 | 289 | 274 | 274 | 808,000 | 2,740 |
| 2006-06-12 | 270 | 284 | 267 | 283 | 625,000 | 2,830 |
| 2006-06-09 | 268 | 283 | 265 | 275 | 1,212,000 | 2,750 |
| 2006-06-08 | 275 | 279 | 262 | 267 | 924,000 | 2,670 |
| 2006-06-07 | 294 | 304 | 285 | 287 | 679,000 | 2,870 |
| 2006-06-06 | 302 | 304 | 295 | 298 | 397,000 | 2,980 |
| 2006-06-05 | 290 | 313 | 290 | 308 | 1,034,000 | 3,080 |
| 2006-06-02 | 287 | 296 | 268 | 294 | 1,523,000 | 2,940 |
| 2006-06-01 | 305 | 314 | 290 | 292 | 834,000 | 2,920 |
| 2006-05-31 | 301 | 310 | 301 | 304 | 652,000 | 3,040 |
| 2006-05-30 | 325 | 326 | 315 | 318 | 567,000 | 3,180 |
| 2006-05-29 | 334 | 334 | 327 | 328 | 425,000 | 3,280 |
| 2006-05-26 | 334 | 337 | 322 | 327 | 649,000 | 3,270 |
| 2006-05-25 | 332 | 336 | 332 | 333 | 296,000 | 3,330 |
| 2006-05-24 | 336 | 339 | 329 | 334 | 557,000 | 3,340 |
| 2006-05-23 | 337 | 344 | 333 | 335 | 430,000 | 3,350 |
| 2006-05-22 | 354 | 360 | 347 | 347 | 579,000 | 3,470 |
| 2006-05-19 | 341 | 353 | 336 | 349 | 949,000 | 3,490 |
| 2006-05-18 | 337 | 345 | 330 | 344 | 545,000 | 3,440 |
| 2006-05-17 | 355 | 362 | 337 | 348 | 1,190,000 | 3,480 |
| 2006-05-16 | 381 | 383 | 353 | 357 | 1,216,000 | 3,570 |
| 2006-05-15 | 382 | 386 | 380 | 381 | 345,000 | 3,810 |
| 2006-05-12 | 381 | 387 | 381 | 387 | 559,000 | 3,870 |
| 2006-05-11 | 395 | 399 | 389 | 393 | 305,000 | 3,930 |
| 2006-05-10 | 401 | 403 | 395 | 398 | 442,000 | 3,980 |
| 2006-05-09 | 403 | 407 | 401 | 401 | 434,000 | 4,010 |
| 2006-05-08 | 409 | 414 | 404 | 408 | 1,367,000 | 4,080 |
| 2006-05-02 | 382 | 403 | 381 | 400 | 2,381,000 | 4,000 |
| 2006-05-01 | 384 | 388 | 381 | 383 | 270,000 | 3,830 |
| 2006-04-28 | 392 | 392 | 380 | 387 | 325,000 | 3,870 |
| 2006-04-27 | 392 | 395 | 388 | 391 | 217,000 | 3,910 |
| 2006-04-26 | 387 | 394 | 386 | 393 | 324,000 | 3,930 |
| 2006-04-25 | 380 | 390 | 380 | 386 | 548,000 | 3,860 |
| 2006-04-24 | 380 | 388 | 377 | 380 | 559,000 | 3,800 |
| 2006-04-21 | 399 | 400 | 388 | 390 | 627,000 | 3,900 |
| 2006-04-20 | 405 | 405 | 398 | 400 | 369,000 | 4,000 |
| 2006-04-19 | 410 | 412 | 400 | 403 | 398,000 | 4,030 |
| 2006-04-18 | 400 | 408 | 397 | 407 | 381,000 | 4,070 |
| 2006-04-17 | 412 | 413 | 400 | 400 | 617,000 | 4,000 |
| 2006-04-14 | 414 | 417 | 414 | 414 | 199,000 | 4,140 |
| 2006-04-13 | 418 | 420 | 411 | 415 | 601,000 | 4,150 |
| 2006-04-12 | 421 | 421 | 415 | 418 | 497,000 | 4,180 |
| 2006-04-11 | 425 | 425 | 420 | 423 | 383,000 | 4,230 |
| 2006-04-10 | 423 | 426 | 422 | 426 | 334,000 | 4,260 |
| 2006-04-07 | 423 | 426 | 420 | 426 | 309,000 | 4,260 |
| 2006-04-06 | 425 | 426 | 419 | 424 | 451,000 | 4,240 |
| 2006-04-05 | 434 | 435 | 421 | 422 | 1,011,000 | 4,220 |
| 2006-04-04 | 437 | 437 | 430 | 435 | 858,000 | 4,350 |
| 2006-04-03 | 434 | 442 | 433 | 436 | 1,826,000 | 4,360 |
| 2006-03-31 | 422 | 432 | 417 | 427 | 996,000 | 4,270 |
| 2006-03-30 | 424 | 425 | 416 | 420 | 695,000 | 4,200 |
| 2006-03-29 | 421 | 425 | 421 | 424 | 380,000 | 4,240 |
| 2006-03-28 | 420 | 426 | 418 | 424 | 421,000 | 4,240 |
| 2006-03-27 | 431 | 434 | 425 | 427 | 1,311,000 | 4,270 |
| 2006-03-24 | 432 | 436 | 427 | 427 | 899,000 | 4,270 |
| 2006-03-23 | 435 | 435 | 428 | 430 | 596,000 | 4,300 |
| 2006-03-22 | 427 | 435 | 421 | 434 | 654,000 | 4,340 |
| 2006-03-20 | 425 | 430 | 420 | 422 | 451,000 | 4,220 |
| 2006-03-17 | 414 | 424 | 412 | 423 | 557,000 | 4,230 |
| 2006-03-16 | 427 | 430 | 411 | 417 | 941,000 | 4,170 |
| 2006-03-15 | 438 | 439 | 428 | 431 | 526,000 | 4,310 |
| 2006-03-14 | 442 | 445 | 433 | 436 | 618,000 | 4,360 |
| 2006-03-13 | 435 | 442 | 433 | 438 | 1,344,000 | 4,380 |
| 2006-03-10 | 418 | 432 | 416 | 427 | 1,318,000 | 4,270 |
| 2006-03-09 | 410 | 421 | 408 | 420 | 821,000 | 4,200 |
| 2006-03-08 | 404 | 417 | 402 | 411 | 870,000 | 4,110 |
| 2006-03-07 | 421 | 425 | 405 | 409 | 1,098,000 | 4,090 |
| 2006-03-06 | 405 | 422 | 404 | 421 | 598,000 | 4,210 |
| 2006-03-03 | 407 | 417 | 404 | 408 | 567,000 | 4,080 |
| 2006-03-02 | 415 | 424 | 410 | 410 | 623,000 | 4,100 |
| 2006-03-01 | 404 | 424 | 403 | 416 | 978,000 | 4,160 |
| 2006-02-28 | 420 | 420 | 406 | 411 | 2,086,000 | 4,110 |
| 2006-02-27 | 444 | 447 | 418 | 421 | 1,644,000 | 4,210 |
| 2006-02-24 | 433 | 441 | 424 | 439 | 1,140,000 | 4,390 |
| 2006-02-23 | 409 | 433 | 409 | 430 | 1,741,000 | 4,300 |
| 2006-02-22 | 412 | 419 | 403 | 404 | 1,328,000 | 4,040 |
| 2006-02-21 | 376 | 413 | 376 | 413 | 1,736,000 | 4,130 |
| 2006-02-20 | 396 | 398 | 375 | 376 | 1,787,000 | 3,760 |
| 2006-02-17 | 430 | 435 | 408 | 413 | 1,582,000 | 4,130 |
| 2006-02-16 | 436 | 441 | 428 | 431 | 728,000 | 4,310 |
| 2006-02-15 | 455 | 456 | 435 | 438 | 1,177,000 | 4,380 |
| 2006-02-14 | 435 | 458 | 418 | 445 | 1,961,000 | 4,450 |
| 2006-02-13 | 465 | 465 | 437 | 440 | 1,686,000 | 4,400 |
| 2006-02-10 | 494 | 495 | 455 | 467 | 1,984,000 | 4,670 |
| 2006-02-09 | 503 | 504 | 489 | 491 | 1,104,000 | 4,910 |
| 2006-02-08 | 507 | 509 | 490 | 493 | 2,089,000 | 4,930 |
| 2006-02-07 | 513 | 523 | 509 | 513 | 3,403,000 | 5,130 |
| 2006-02-06 | 493 | 515 | 492 | 512 | 7,240,000 | 5,120 |
| 2006-02-03 | 472 | 488 | 471 | 485 | 1,080,000 | 4,850 |
| 2006-02-02 | 477 | 480 | 472 | 473 | 468,000 | 4,730 |
| 2006-02-01 | 481 | 484 | 465 | 472 | 1,155,000 | 4,720 |
| 2006-01-31 | 480 | 486 | 480 | 481 | 725,000 | 4,810 |
| 2006-01-30 | 480 | 488 | 477 | 483 | 1,159,000 | 4,830 |
| 2006-01-27 | 470 | 479 | 469 | 474 | 833,000 | 4,740 |
| 2006-01-26 | 459 | 461 | 452 | 460 | 659,000 | 4,600 |
| 2006-01-25 | 455 | 461 | 452 | 453 | 744,000 | 4,530 |
| 2006-01-24 | 435 | 454 | 435 | 451 | 1,059,000 | 4,510 |
| 2006-01-23 | 429 | 447 | 428 | 430 | 1,959,000 | 4,300 |
| 2006-01-20 | 477 | 488 | 457 | 464 | 1,238,000 | 4,640 |
| 2006-01-19 | 436 | 475 | 436 | 467 | 1,333,000 | 4,670 |
| 2006-01-18 | 480 | 482 | 412 | 442 | 3,156,000 | 4,420 |
| 2006-01-17 | 492 | 516 | 480 | 483 | 2,879,000 | 4,830 |
| 2006-01-16 | 514 | 525 | 510 | 512 | 3,855,000 | 5,120 |
| 2006-01-13 | 511 | 518 | 502 | 506 | 3,655,000 | 5,060 |
| 2006-01-12 | 490 | 521 | 487 | 516 | 5,194,000 | 5,160 |
| 2006-01-11 | 484 | 492 | 481 | 490 | 1,298,000 | 4,900 |
| 2006-01-10 | 495 | 497 | 489 | 492 | 1,563,000 | 4,920 |
| 2006-01-06 | 500 | 502 | 496 | 498 | 952,000 | 4,980 |
| 2006-01-05 | 493 | 503 | 490 | 503 | 2,049,000 | 5,030 |
| 2006-01-04 | 514 | 514 | 500 | 503 | 947,000 | 5,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
