9633 東京テアトル(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 228 | 236 | 228 | 234 | 258,000 | 2,340 |
| 2007-12-27 | 231 | 234 | 230 | 231 | 246,000 | 2,310 |
| 2007-12-26 | 228 | 232 | 226 | 230 | 308,000 | 2,300 |
| 2007-12-25 | 226 | 228 | 224 | 226 | 319,000 | 2,260 |
| 2007-12-21 | 223 | 227 | 217 | 225 | 745,000 | 2,250 |
| 2007-12-20 | 230 | 231 | 223 | 223 | 523,000 | 2,230 |
| 2007-12-19 | 240 | 242 | 225 | 228 | 2,711,000 | 2,280 |
| 2007-12-18 | 212 | 217 | 211 | 216 | 144,000 | 2,160 |
| 2007-12-17 | 221 | 222 | 213 | 214 | 264,000 | 2,140 |
| 2007-12-14 | 225 | 226 | 221 | 221 | 211,000 | 2,210 |
| 2007-12-13 | 229 | 230 | 225 | 225 | 124,000 | 2,250 |
| 2007-12-12 | 230 | 230 | 228 | 230 | 100,000 | 2,300 |
| 2007-12-11 | 232 | 233 | 230 | 231 | 118,000 | 2,310 |
| 2007-12-10 | 231 | 232 | 230 | 232 | 93,000 | 2,320 |
| 2007-12-07 | 228 | 231 | 228 | 229 | 156,000 | 2,290 |
| 2007-12-06 | 228 | 229 | 225 | 228 | 166,000 | 2,280 |
| 2007-12-05 | 230 | 230 | 220 | 227 | 261,000 | 2,270 |
| 2007-12-04 | 231 | 234 | 230 | 230 | 87,000 | 2,300 |
| 2007-12-03 | 233 | 236 | 232 | 234 | 113,000 | 2,340 |
| 2007-11-30 | 231 | 234 | 231 | 232 | 152,000 | 2,320 |
| 2007-11-29 | 232 | 233 | 228 | 231 | 156,000 | 2,310 |
| 2007-11-28 | 225 | 229 | 223 | 227 | 130,000 | 2,270 |
| 2007-11-27 | 219 | 223 | 215 | 223 | 155,000 | 2,230 |
| 2007-11-26 | 220 | 223 | 220 | 223 | 124,000 | 2,230 |
| 2007-11-22 | 218 | 220 | 211 | 215 | 449,000 | 2,150 |
| 2007-11-21 | 222 | 227 | 218 | 219 | 285,000 | 2,190 |
| 2007-11-20 | 221 | 226 | 218 | 225 | 317,000 | 2,250 |
| 2007-11-19 | 233 | 235 | 230 | 231 | 171,000 | 2,310 |
| 2007-11-16 | 236 | 239 | 234 | 235 | 165,000 | 2,350 |
| 2007-11-15 | 243 | 245 | 240 | 242 | 242,000 | 2,420 |
| 2007-11-14 | 244 | 244 | 240 | 243 | 189,000 | 2,430 |
| 2007-11-13 | 238 | 242 | 236 | 239 | 124,000 | 2,390 |
| 2007-11-12 | 239 | 241 | 236 | 241 | 312,000 | 2,410 |
| 2007-11-09 | 250 | 253 | 248 | 248 | 128,000 | 2,480 |
| 2007-11-08 | 253 | 254 | 247 | 248 | 303,000 | 2,480 |
| 2007-11-07 | 259 | 259 | 255 | 255 | 102,000 | 2,550 |
| 2007-11-06 | 256 | 261 | 255 | 258 | 104,000 | 2,580 |
| 2007-11-05 | 264 | 265 | 261 | 261 | 93,000 | 2,610 |
| 2007-11-02 | 263 | 267 | 263 | 266 | 77,000 | 2,660 |
| 2007-11-01 | 273 | 273 | 268 | 269 | 113,000 | 2,690 |
| 2007-10-31 | 265 | 271 | 262 | 269 | 347,000 | 2,690 |
| 2007-10-30 | 259 | 277 | 258 | 267 | 544,000 | 2,670 |
| 2007-10-29 | 259 | 261 | 257 | 261 | 135,000 | 2,610 |
| 2007-10-26 | 257 | 257 | 254 | 256 | 71,000 | 2,560 |
| 2007-10-25 | 257 | 258 | 252 | 254 | 181,000 | 2,540 |
| 2007-10-24 | 263 | 265 | 257 | 258 | 147,000 | 2,580 |
| 2007-10-23 | 259 | 266 | 257 | 264 | 132,000 | 2,640 |
| 2007-10-22 | 254 | 258 | 252 | 257 | 182,000 | 2,570 |
| 2007-10-19 | 265 | 265 | 262 | 263 | 90,000 | 2,630 |
| 2007-10-18 | 263 | 267 | 263 | 267 | 106,000 | 2,670 |
| 2007-10-17 | 268 | 269 | 264 | 264 | 168,000 | 2,640 |
| 2007-10-16 | 274 | 274 | 269 | 269 | 100,000 | 2,690 |
| 2007-10-15 | 276 | 278 | 274 | 274 | 96,000 | 2,740 |
| 2007-10-12 | 279 | 284 | 274 | 274 | 265,000 | 2,740 |
| 2007-10-11 | 272 | 278 | 272 | 278 | 141,000 | 2,780 |
| 2007-10-10 | 275 | 275 | 272 | 272 | 77,000 | 2,720 |
| 2007-10-09 | 274 | 278 | 273 | 274 | 123,000 | 2,740 |
| 2007-10-05 | 275 | 276 | 272 | 272 | 124,000 | 2,720 |
| 2007-10-04 | 278 | 280 | 273 | 274 | 149,000 | 2,740 |
| 2007-10-03 | 272 | 276 | 272 | 276 | 182,000 | 2,760 |
| 2007-10-02 | 270 | 273 | 269 | 271 | 122,000 | 2,710 |
| 2007-10-01 | 267 | 268 | 264 | 267 | 166,000 | 2,670 |
| 2007-09-28 | 278 | 283 | 268 | 270 | 255,000 | 2,700 |
| 2007-09-27 | 273 | 279 | 273 | 278 | 299,000 | 2,780 |
| 2007-09-26 | 262 | 270 | 262 | 270 | 336,000 | 2,700 |
| 2007-09-25 | 260 | 263 | 256 | 263 | 311,000 | 2,630 |
| 2007-09-21 | 265 | 266 | 263 | 265 | 735,000 | 2,650 |
| 2007-09-20 | 266 | 266 | 262 | 265 | 206,000 | 2,650 |
| 2007-09-19 | 261 | 263 | 258 | 262 | 180,000 | 2,620 |
| 2007-09-18 | 258 | 258 | 253 | 254 | 155,000 | 2,540 |
| 2007-09-14 | 250 | 258 | 250 | 257 | 280,000 | 2,570 |
| 2007-09-13 | 258 | 258 | 254 | 254 | 171,000 | 2,540 |
| 2007-09-12 | 265 | 267 | 258 | 260 | 440,000 | 2,600 |
| 2007-09-11 | 266 | 266 | 262 | 266 | 273,000 | 2,660 |
| 2007-09-10 | 267 | 269 | 266 | 268 | 214,000 | 2,680 |
| 2007-09-07 | 270 | 274 | 270 | 272 | 151,000 | 2,720 |
| 2007-09-06 | 270 | 272 | 268 | 271 | 198,000 | 2,710 |
| 2007-09-05 | 277 | 277 | 271 | 272 | 152,000 | 2,720 |
| 2007-09-04 | 279 | 279 | 276 | 276 | 101,000 | 2,760 |
| 2007-09-03 | 280 | 280 | 277 | 278 | 80,000 | 2,780 |
| 2007-08-31 | 270 | 277 | 270 | 277 | 163,000 | 2,770 |
| 2007-08-30 | 274 | 274 | 271 | 272 | 78,000 | 2,720 |
| 2007-08-29 | 270 | 270 | 265 | 270 | 147,000 | 2,700 |
| 2007-08-28 | 276 | 277 | 275 | 275 | 56,000 | 2,750 |
| 2007-08-27 | 279 | 280 | 276 | 277 | 122,000 | 2,770 |
| 2007-08-24 | 280 | 280 | 274 | 276 | 203,000 | 2,760 |
| 2007-08-23 | 274 | 279 | 273 | 279 | 187,000 | 2,790 |
| 2007-08-22 | 265 | 273 | 265 | 271 | 337,000 | 2,710 |
| 2007-08-21 | 260 | 267 | 260 | 265 | 451,000 | 2,650 |
| 2007-08-20 | 259 | 265 | 257 | 260 | 682,000 | 2,600 |
| 2007-08-17 | 273 | 274 | 249 | 249 | 1,119,000 | 2,490 |
| 2007-08-16 | 272 | 276 | 270 | 275 | 689,000 | 2,750 |
| 2007-08-15 | 278 | 280 | 275 | 276 | 559,000 | 2,760 |
| 2007-08-14 | 283 | 284 | 281 | 282 | 386,000 | 2,820 |
| 2007-08-13 | 286 | 293 | 284 | 285 | 427,000 | 2,850 |
| 2007-08-10 | 290 | 300 | 289 | 291 | 522,000 | 2,910 |
| 2007-08-09 | 288 | 303 | 287 | 300 | 818,000 | 3,000 |
| 2007-08-08 | 287 | 289 | 281 | 285 | 458,000 | 2,850 |
| 2007-08-07 | 291 | 292 | 289 | 289 | 146,000 | 2,890 |
| 2007-08-06 | 287 | 292 | 285 | 291 | 197,000 | 2,910 |
| 2007-08-03 | 289 | 293 | 287 | 290 | 386,000 | 2,900 |
| 2007-08-02 | 286 | 292 | 282 | 287 | 305,000 | 2,870 |
| 2007-08-01 | 289 | 289 | 283 | 284 | 284,000 | 2,840 |
| 2007-07-31 | 288 | 292 | 286 | 291 | 340,000 | 2,910 |
| 2007-07-30 | 282 | 290 | 281 | 288 | 302,000 | 2,880 |
| 2007-07-27 | 277 | 285 | 277 | 283 | 450,000 | 2,830 |
| 2007-07-26 | 295 | 295 | 287 | 287 | 303,000 | 2,870 |
| 2007-07-25 | 292 | 298 | 291 | 295 | 267,000 | 2,950 |
| 2007-07-24 | 294 | 296 | 290 | 296 | 284,000 | 2,960 |
| 2007-07-23 | 298 | 299 | 292 | 294 | 251,000 | 2,940 |
| 2007-07-20 | 300 | 302 | 299 | 301 | 170,000 | 3,010 |
| 2007-07-19 | 302 | 303 | 300 | 301 | 206,000 | 3,010 |
| 2007-07-18 | 303 | 305 | 297 | 302 | 414,000 | 3,020 |
| 2007-07-17 | 307 | 309 | 304 | 304 | 251,000 | 3,040 |
| 2007-07-13 | 308 | 312 | 306 | 307 | 293,000 | 3,070 |
| 2007-07-12 | 313 | 314 | 306 | 308 | 383,000 | 3,080 |
| 2007-07-11 | 310 | 316 | 308 | 310 | 555,000 | 3,100 |
| 2007-07-10 | 317 | 318 | 312 | 313 | 211,000 | 3,130 |
| 2007-07-09 | 320 | 320 | 316 | 317 | 235,000 | 3,170 |
| 2007-07-06 | 316 | 320 | 313 | 318 | 330,000 | 3,180 |
| 2007-07-05 | 324 | 324 | 315 | 317 | 684,000 | 3,170 |
| 2007-07-04 | 322 | 332 | 321 | 325 | 1,751,000 | 3,250 |
| 2007-07-03 | 314 | 324 | 314 | 323 | 902,000 | 3,230 |
| 2007-07-02 | 316 | 316 | 311 | 314 | 263,000 | 3,140 |
| 2007-06-29 | 317 | 319 | 315 | 317 | 433,000 | 3,170 |
| 2007-06-28 | 320 | 323 | 316 | 320 | 852,000 | 3,200 |
| 2007-06-27 | 314 | 326 | 310 | 318 | 2,401,000 | 3,180 |
| 2007-06-26 | 305 | 314 | 305 | 313 | 1,472,000 | 3,130 |
| 2007-06-25 | 304 | 310 | 300 | 301 | 746,000 | 3,010 |
| 2007-06-22 | 305 | 306 | 303 | 305 | 288,000 | 3,050 |
| 2007-06-21 | 303 | 308 | 302 | 305 | 320,000 | 3,050 |
| 2007-06-20 | 308 | 309 | 305 | 305 | 201,000 | 3,050 |
| 2007-06-19 | 315 | 316 | 305 | 308 | 324,000 | 3,080 |
| 2007-06-18 | 305 | 314 | 305 | 313 | 420,000 | 3,130 |
| 2007-06-15 | 300 | 302 | 298 | 302 | 205,000 | 3,020 |
| 2007-06-14 | 305 | 305 | 293 | 298 | 482,000 | 2,980 |
| 2007-06-13 | 297 | 301 | 297 | 298 | 396,000 | 2,980 |
| 2007-06-12 | 308 | 310 | 297 | 302 | 664,000 | 3,020 |
| 2007-06-11 | 326 | 326 | 308 | 310 | 686,000 | 3,100 |
| 2007-06-08 | 327 | 332 | 318 | 322 | 787,000 | 3,220 |
| 2007-06-07 | 317 | 330 | 314 | 327 | 1,097,000 | 3,270 |
| 2007-06-06 | 327 | 344 | 321 | 327 | 5,717,000 | 3,270 |
| 2007-06-05 | 300 | 336 | 298 | 326 | 6,894,000 | 3,260 |
| 2007-06-04 | 286 | 295 | 285 | 291 | 954,000 | 2,910 |
| 2007-06-01 | 281 | 287 | 280 | 284 | 697,000 | 2,840 |
| 2007-05-31 | 282 | 283 | 279 | 280 | 275,000 | 2,800 |
| 2007-05-30 | 284 | 286 | 280 | 282 | 271,000 | 2,820 |
| 2007-05-29 | 282 | 287 | 281 | 284 | 213,000 | 2,840 |
| 2007-05-28 | 283 | 283 | 280 | 282 | 152,000 | 2,820 |
| 2007-05-25 | 278 | 281 | 277 | 279 | 202,000 | 2,790 |
| 2007-05-24 | 288 | 288 | 281 | 282 | 272,000 | 2,820 |
| 2007-05-23 | 285 | 288 | 284 | 287 | 258,000 | 2,870 |
| 2007-05-22 | 280 | 284 | 277 | 282 | 335,000 | 2,820 |
| 2007-05-21 | 272 | 276 | 272 | 275 | 280,000 | 2,750 |
| 2007-05-18 | 279 | 281 | 270 | 272 | 621,000 | 2,720 |
| 2007-05-17 | 283 | 287 | 279 | 280 | 414,000 | 2,800 |
| 2007-05-16 | 286 | 287 | 279 | 284 | 453,000 | 2,840 |
| 2007-05-15 | 290 | 291 | 285 | 286 | 496,000 | 2,860 |
| 2007-05-14 | 298 | 299 | 292 | 292 | 597,000 | 2,920 |
| 2007-05-11 | 300 | 300 | 297 | 297 | 302,000 | 2,970 |
| 2007-05-10 | 305 | 306 | 300 | 301 | 508,000 | 3,010 |
| 2007-05-09 | 306 | 307 | 302 | 305 | 427,000 | 3,050 |
| 2007-05-08 | 306 | 307 | 302 | 305 | 307,000 | 3,050 |
| 2007-05-07 | 302 | 308 | 301 | 307 | 577,000 | 3,070 |
| 2007-05-02 | 304 | 305 | 301 | 301 | 293,000 | 3,010 |
| 2007-05-01 | 311 | 311 | 304 | 306 | 403,000 | 3,060 |
| 2007-04-27 | 305 | 312 | 304 | 310 | 767,000 | 3,100 |
| 2007-04-26 | 305 | 309 | 300 | 305 | 1,328,000 | 3,050 |
| 2007-04-25 | 298 | 304 | 293 | 304 | 1,209,000 | 3,040 |
| 2007-04-24 | 286 | 296 | 286 | 296 | 1,101,000 | 2,960 |
| 2007-04-23 | 290 | 293 | 287 | 289 | 543,000 | 2,890 |
| 2007-04-20 | 298 | 299 | 288 | 289 | 746,000 | 2,890 |
| 2007-04-19 | 296 | 301 | 294 | 296 | 1,695,000 | 2,960 |
| 2007-04-18 | 295 | 305 | 294 | 295 | 1,607,000 | 2,950 |
| 2007-04-17 | 297 | 299 | 293 | 296 | 690,000 | 2,960 |
| 2007-04-16 | 296 | 300 | 295 | 296 | 406,000 | 2,960 |
| 2007-04-13 | 302 | 303 | 295 | 296 | 486,000 | 2,960 |
| 2007-04-12 | 303 | 305 | 300 | 302 | 336,000 | 3,020 |
| 2007-04-11 | 308 | 309 | 304 | 304 | 410,000 | 3,040 |
| 2007-04-10 | 309 | 311 | 306 | 306 | 439,000 | 3,060 |
| 2007-04-09 | 307 | 309 | 306 | 307 | 395,000 | 3,070 |
| 2007-04-06 | 309 | 309 | 304 | 305 | 376,000 | 3,050 |
| 2007-04-05 | 312 | 312 | 306 | 307 | 492,000 | 3,070 |
| 2007-04-04 | 309 | 313 | 309 | 313 | 470,000 | 3,130 |
| 2007-04-03 | 309 | 311 | 303 | 304 | 787,000 | 3,040 |
| 2007-04-02 | 317 | 318 | 304 | 306 | 614,000 | 3,060 |
| 2007-03-30 | 316 | 320 | 316 | 319 | 395,000 | 3,190 |
| 2007-03-29 | 312 | 317 | 311 | 315 | 630,000 | 3,150 |
| 2007-03-28 | 321 | 327 | 320 | 321 | 550,000 | 3,210 |
| 2007-03-27 | 324 | 330 | 322 | 324 | 736,000 | 3,240 |
| 2007-03-26 | 330 | 332 | 326 | 328 | 1,022,000 | 3,280 |
| 2007-03-23 | 336 | 339 | 325 | 328 | 1,504,000 | 3,280 |
| 2007-03-22 | 343 | 344 | 334 | 335 | 1,048,000 | 3,350 |
| 2007-03-20 | 338 | 342 | 335 | 337 | 726,000 | 3,370 |
| 2007-03-19 | 331 | 336 | 330 | 334 | 1,310,000 | 3,340 |
| 2007-03-16 | 345 | 345 | 335 | 336 | 799,000 | 3,360 |
| 2007-03-15 | 347 | 352 | 345 | 346 | 670,000 | 3,460 |
| 2007-03-14 | 346 | 349 | 341 | 343 | 927,000 | 3,430 |
| 2007-03-13 | 364 | 368 | 356 | 357 | 849,000 | 3,570 |
| 2007-03-12 | 365 | 366 | 358 | 361 | 1,143,000 | 3,610 |
| 2007-03-09 | 349 | 357 | 348 | 355 | 1,148,000 | 3,550 |
| 2007-03-08 | 335 | 345 | 335 | 343 | 744,000 | 3,430 |
| 2007-03-07 | 344 | 344 | 335 | 336 | 933,000 | 3,360 |
| 2007-03-06 | 325 | 337 | 324 | 334 | 1,733,000 | 3,340 |
| 2007-03-05 | 343 | 350 | 326 | 327 | 1,381,000 | 3,270 |
| 2007-03-02 | 350 | 356 | 345 | 353 | 676,000 | 3,530 |
| 2007-03-01 | 358 | 365 | 344 | 353 | 1,213,000 | 3,530 |
| 2007-02-28 | 338 | 356 | 338 | 354 | 1,766,000 | 3,540 |
| 2007-02-27 | 383 | 383 | 369 | 373 | 894,000 | 3,730 |
| 2007-02-26 | 384 | 390 | 378 | 384 | 1,392,000 | 3,840 |
| 2007-02-23 | 373 | 383 | 368 | 383 | 1,356,000 | 3,830 |
| 2007-02-22 | 365 | 375 | 363 | 374 | 1,227,000 | 3,740 |
| 2007-02-21 | 369 | 370 | 360 | 365 | 1,119,000 | 3,650 |
| 2007-02-20 | 355 | 372 | 355 | 367 | 4,087,000 | 3,670 |
| 2007-02-19 | 340 | 354 | 340 | 353 | 1,717,000 | 3,530 |
| 2007-02-16 | 342 | 342 | 338 | 342 | 343,000 | 3,420 |
| 2007-02-15 | 345 | 348 | 341 | 341 | 1,650,000 | 3,410 |
| 2007-02-14 | 337 | 343 | 335 | 338 | 1,070,000 | 3,380 |
| 2007-02-13 | 327 | 336 | 327 | 332 | 577,000 | 3,320 |
| 2007-02-09 | 323 | 330 | 322 | 328 | 606,000 | 3,280 |
| 2007-02-08 | 335 | 335 | 323 | 326 | 719,000 | 3,260 |
| 2007-02-07 | 341 | 346 | 334 | 335 | 2,911,000 | 3,350 |
| 2007-02-06 | 330 | 339 | 322 | 339 | 2,030,000 | 3,390 |
| 2007-02-05 | 326 | 342 | 322 | 332 | 6,183,000 | 3,320 |
| 2007-02-02 | 308 | 322 | 305 | 320 | 4,225,000 | 3,200 |
| 2007-02-01 | 302 | 307 | 302 | 305 | 245,000 | 3,050 |
| 2007-01-31 | 308 | 308 | 303 | 304 | 362,000 | 3,040 |
| 2007-01-30 | 310 | 311 | 302 | 306 | 417,000 | 3,060 |
| 2007-01-29 | 307 | 311 | 304 | 308 | 396,000 | 3,080 |
| 2007-01-26 | 303 | 309 | 302 | 307 | 400,000 | 3,070 |
| 2007-01-25 | 316 | 316 | 307 | 307 | 251,000 | 3,070 |
| 2007-01-24 | 315 | 321 | 311 | 311 | 726,000 | 3,110 |
| 2007-01-23 | 317 | 317 | 309 | 312 | 458,000 | 3,120 |
| 2007-01-22 | 311 | 317 | 310 | 316 | 918,000 | 3,160 |
| 2007-01-19 | 303 | 312 | 300 | 310 | 879,000 | 3,100 |
| 2007-01-18 | 298 | 302 | 298 | 301 | 592,000 | 3,010 |
| 2007-01-17 | 295 | 299 | 292 | 298 | 505,000 | 2,980 |
| 2007-01-16 | 290 | 296 | 290 | 296 | 816,000 | 2,960 |
| 2007-01-15 | 288 | 293 | 288 | 289 | 524,000 | 2,890 |
| 2007-01-12 | 285 | 286 | 284 | 285 | 170,000 | 2,850 |
| 2007-01-11 | 285 | 287 | 282 | 284 | 226,000 | 2,840 |
| 2007-01-10 | 288 | 288 | 285 | 285 | 228,000 | 2,850 |
| 2007-01-09 | 287 | 290 | 286 | 287 | 150,000 | 2,870 |
| 2007-01-05 | 288 | 289 | 285 | 286 | 231,000 | 2,860 |
| 2007-01-04 | 288 | 288 | 286 | 287 | 80,000 | 2,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
