9633 東京テアトル(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 194 | 199 | 194 | 199 | 41,000 | 1,990 |
| 2008-12-29 | 191 | 196 | 191 | 195 | 57,000 | 1,950 |
| 2008-12-26 | 198 | 198 | 191 | 193 | 50,000 | 1,930 |
| 2008-12-25 | 197 | 197 | 195 | 195 | 18,000 | 1,950 |
| 2008-12-24 | 198 | 198 | 192 | 194 | 58,000 | 1,940 |
| 2008-12-22 | 200 | 200 | 197 | 198 | 53,000 | 1,980 |
| 2008-12-19 | 198 | 203 | 195 | 196 | 241,000 | 1,960 |
| 2008-12-18 | 199 | 202 | 196 | 196 | 101,000 | 1,960 |
| 2008-12-17 | 198 | 202 | 196 | 199 | 142,000 | 1,990 |
| 2008-12-16 | 191 | 197 | 191 | 197 | 110,000 | 1,970 |
| 2008-12-15 | 192 | 195 | 192 | 193 | 92,000 | 1,930 |
| 2008-12-12 | 192 | 193 | 189 | 191 | 166,000 | 1,910 |
| 2008-12-11 | 190 | 192 | 189 | 192 | 90,000 | 1,920 |
| 2008-12-10 | 194 | 194 | 191 | 193 | 59,000 | 1,930 |
| 2008-12-09 | 192 | 194 | 190 | 193 | 80,000 | 1,930 |
| 2008-12-08 | 185 | 194 | 184 | 192 | 120,000 | 1,920 |
| 2008-12-05 | 183 | 186 | 183 | 186 | 119,000 | 1,860 |
| 2008-12-04 | 183 | 184 | 182 | 183 | 54,000 | 1,830 |
| 2008-12-03 | 181 | 184 | 181 | 184 | 108,000 | 1,840 |
| 2008-12-02 | 180 | 182 | 178 | 181 | 107,000 | 1,810 |
| 2008-12-01 | 182 | 184 | 181 | 181 | 40,000 | 1,810 |
| 2008-11-28 | 181 | 183 | 181 | 182 | 71,000 | 1,820 |
| 2008-11-27 | 181 | 182 | 178 | 181 | 66,000 | 1,810 |
| 2008-11-26 | 184 | 184 | 180 | 180 | 86,000 | 1,800 |
| 2008-11-25 | 188 | 188 | 180 | 183 | 113,000 | 1,830 |
| 2008-11-21 | 177 | 185 | 175 | 185 | 91,000 | 1,850 |
| 2008-11-20 | 182 | 182 | 177 | 179 | 84,000 | 1,790 |
| 2008-11-19 | 185 | 186 | 183 | 183 | 76,000 | 1,830 |
| 2008-11-18 | 186 | 188 | 184 | 185 | 100,000 | 1,850 |
| 2008-11-17 | 186 | 189 | 183 | 186 | 64,000 | 1,860 |
| 2008-11-14 | 189 | 190 | 186 | 187 | 73,000 | 1,870 |
| 2008-11-13 | 188 | 189 | 187 | 187 | 93,000 | 1,870 |
| 2008-11-12 | 190 | 191 | 188 | 191 | 47,000 | 1,910 |
| 2008-11-11 | 192 | 193 | 188 | 191 | 77,000 | 1,910 |
| 2008-11-10 | 189 | 193 | 189 | 192 | 50,000 | 1,920 |
| 2008-11-07 | 185 | 192 | 185 | 189 | 105,000 | 1,890 |
| 2008-11-06 | 193 | 196 | 190 | 192 | 104,000 | 1,920 |
| 2008-11-05 | 195 | 197 | 192 | 197 | 122,000 | 1,970 |
| 2008-11-04 | 188 | 191 | 187 | 190 | 70,000 | 1,900 |
| 2008-10-31 | 188 | 191 | 186 | 189 | 115,000 | 1,890 |
| 2008-10-30 | 183 | 188 | 182 | 187 | 166,000 | 1,870 |
| 2008-10-29 | 182 | 187 | 181 | 186 | 141,000 | 1,860 |
| 2008-10-28 | 168 | 179 | 165 | 179 | 185,000 | 1,790 |
| 2008-10-27 | 180 | 183 | 173 | 178 | 89,000 | 1,780 |
| 2008-10-24 | 196 | 196 | 181 | 182 | 110,000 | 1,820 |
| 2008-10-23 | 190 | 194 | 185 | 194 | 132,000 | 1,940 |
| 2008-10-22 | 200 | 200 | 196 | 196 | 80,000 | 1,960 |
| 2008-10-21 | 198 | 202 | 196 | 201 | 166,000 | 2,010 |
| 2008-10-20 | 192 | 195 | 187 | 195 | 90,000 | 1,950 |
| 2008-10-17 | 190 | 190 | 185 | 187 | 91,000 | 1,870 |
| 2008-10-16 | 185 | 191 | 182 | 183 | 122,000 | 1,830 |
| 2008-10-15 | 182 | 195 | 182 | 195 | 165,000 | 1,950 |
| 2008-10-14 | 187 | 190 | 182 | 190 | 119,000 | 1,900 |
| 2008-10-10 | 174 | 174 | 166 | 167 | 236,000 | 1,670 |
| 2008-10-09 | 170 | 181 | 169 | 178 | 221,000 | 1,780 |
| 2008-10-08 | 177 | 182 | 175 | 177 | 329,000 | 1,770 |
| 2008-10-07 | 185 | 194 | 176 | 192 | 429,000 | 1,920 |
| 2008-10-06 | 199 | 199 | 190 | 195 | 372,000 | 1,950 |
| 2008-10-03 | 202 | 202 | 201 | 202 | 155,000 | 2,020 |
| 2008-10-02 | 203 | 203 | 201 | 202 | 150,000 | 2,020 |
| 2008-10-01 | 201 | 204 | 200 | 201 | 93,000 | 2,010 |
| 2008-09-30 | 202 | 202 | 197 | 200 | 298,000 | 2,000 |
| 2008-09-29 | 205 | 207 | 205 | 205 | 158,000 | 2,050 |
| 2008-09-26 | 205 | 206 | 202 | 206 | 307,000 | 2,060 |
| 2008-09-25 | 203 | 206 | 203 | 206 | 285,000 | 2,060 |
| 2008-09-24 | 208 | 208 | 205 | 207 | 450,000 | 2,070 |
| 2008-09-22 | 209 | 213 | 205 | 208 | 296,000 | 2,080 |
| 2008-09-19 | 205 | 207 | 205 | 207 | 179,000 | 2,070 |
| 2008-09-18 | 202 | 207 | 202 | 207 | 203,000 | 2,070 |
| 2008-09-17 | 203 | 206 | 202 | 204 | 137,000 | 2,040 |
| 2008-09-16 | 199 | 203 | 199 | 203 | 245,000 | 2,030 |
| 2008-09-12 | 202 | 204 | 202 | 203 | 263,000 | 2,030 |
| 2008-09-11 | 198 | 202 | 197 | 200 | 183,000 | 2,000 |
| 2008-09-10 | 197 | 199 | 196 | 198 | 98,000 | 1,980 |
| 2008-09-09 | 199 | 199 | 197 | 197 | 73,000 | 1,970 |
| 2008-09-08 | 197 | 199 | 197 | 198 | 88,000 | 1,980 |
| 2008-09-05 | 196 | 198 | 195 | 197 | 245,000 | 1,970 |
| 2008-09-04 | 197 | 198 | 197 | 197 | 100,000 | 1,970 |
| 2008-09-03 | 198 | 199 | 197 | 197 | 88,000 | 1,970 |
| 2008-09-02 | 198 | 199 | 197 | 197 | 91,000 | 1,970 |
| 2008-09-01 | 200 | 200 | 197 | 197 | 87,000 | 1,970 |
| 2008-08-29 | 198 | 201 | 198 | 201 | 160,000 | 2,010 |
| 2008-08-28 | 199 | 199 | 197 | 199 | 81,000 | 1,990 |
| 2008-08-27 | 200 | 201 | 198 | 199 | 55,000 | 1,990 |
| 2008-08-26 | 199 | 200 | 198 | 200 | 79,000 | 2,000 |
| 2008-08-25 | 199 | 200 | 198 | 200 | 98,000 | 2,000 |
| 2008-08-22 | 197 | 198 | 197 | 198 | 51,000 | 1,980 |
| 2008-08-21 | 197 | 198 | 197 | 197 | 59,000 | 1,970 |
| 2008-08-20 | 197 | 198 | 197 | 198 | 53,000 | 1,980 |
| 2008-08-19 | 197 | 197 | 196 | 196 | 85,000 | 1,960 |
| 2008-08-18 | 196 | 199 | 196 | 197 | 114,000 | 1,970 |
| 2008-08-15 | 197 | 199 | 196 | 196 | 53,000 | 1,960 |
| 2008-08-14 | 197 | 200 | 195 | 199 | 173,000 | 1,990 |
| 2008-08-13 | 200 | 201 | 197 | 197 | 136,000 | 1,970 |
| 2008-08-12 | 200 | 200 | 198 | 198 | 84,000 | 1,980 |
| 2008-08-11 | 198 | 200 | 198 | 200 | 54,000 | 2,000 |
| 2008-08-08 | 198 | 200 | 197 | 199 | 91,000 | 1,990 |
| 2008-08-07 | 201 | 201 | 198 | 199 | 93,000 | 1,990 |
| 2008-08-06 | 199 | 202 | 198 | 201 | 139,000 | 2,010 |
| 2008-08-05 | 198 | 199 | 197 | 197 | 103,000 | 1,970 |
| 2008-08-04 | 200 | 201 | 198 | 198 | 110,000 | 1,980 |
| 2008-08-01 | 203 | 206 | 199 | 201 | 208,000 | 2,010 |
| 2008-07-31 | 204 | 210 | 203 | 206 | 476,000 | 2,060 |
| 2008-07-30 | 202 | 203 | 201 | 203 | 89,000 | 2,030 |
| 2008-07-29 | 199 | 200 | 199 | 200 | 48,000 | 2,000 |
| 2008-07-28 | 202 | 203 | 201 | 201 | 40,000 | 2,010 |
| 2008-07-25 | 202 | 203 | 201 | 201 | 101,000 | 2,010 |
| 2008-07-24 | 199 | 202 | 199 | 202 | 127,000 | 2,020 |
| 2008-07-23 | 199 | 201 | 198 | 199 | 135,000 | 1,990 |
| 2008-07-22 | 200 | 200 | 196 | 199 | 124,000 | 1,990 |
| 2008-07-18 | 199 | 203 | 198 | 198 | 249,000 | 1,980 |
| 2008-07-17 | 198 | 199 | 196 | 199 | 55,000 | 1,990 |
| 2008-07-16 | 198 | 200 | 196 | 197 | 160,000 | 1,970 |
| 2008-07-15 | 197 | 200 | 197 | 198 | 114,000 | 1,980 |
| 2008-07-14 | 197 | 199 | 197 | 198 | 48,000 | 1,980 |
| 2008-07-11 | 197 | 200 | 196 | 198 | 118,000 | 1,980 |
| 2008-07-10 | 196 | 198 | 196 | 196 | 54,000 | 1,960 |
| 2008-07-09 | 198 | 199 | 197 | 197 | 72,000 | 1,970 |
| 2008-07-08 | 198 | 198 | 196 | 196 | 71,000 | 1,960 |
| 2008-07-07 | 196 | 198 | 196 | 198 | 100,000 | 1,980 |
| 2008-07-04 | 196 | 197 | 196 | 197 | 126,000 | 1,970 |
| 2008-07-03 | 198 | 199 | 196 | 197 | 136,000 | 1,970 |
| 2008-07-02 | 200 | 200 | 198 | 199 | 84,000 | 1,990 |
| 2008-07-01 | 200 | 201 | 198 | 200 | 81,000 | 2,000 |
| 2008-06-30 | 200 | 202 | 198 | 201 | 110,000 | 2,010 |
| 2008-06-27 | 198 | 200 | 197 | 200 | 172,000 | 2,000 |
| 2008-06-26 | 202 | 202 | 200 | 200 | 103,000 | 2,000 |
| 2008-06-25 | 199 | 201 | 199 | 201 | 216,000 | 2,010 |
| 2008-06-24 | 200 | 201 | 199 | 199 | 138,000 | 1,990 |
| 2008-06-23 | 202 | 202 | 200 | 200 | 174,000 | 2,000 |
| 2008-06-20 | 203 | 204 | 202 | 202 | 84,000 | 2,020 |
| 2008-06-19 | 204 | 204 | 202 | 202 | 195,000 | 2,020 |
| 2008-06-18 | 207 | 208 | 204 | 204 | 328,000 | 2,040 |
| 2008-06-17 | 205 | 210 | 203 | 209 | 284,000 | 2,090 |
| 2008-06-16 | 204 | 206 | 202 | 204 | 142,000 | 2,040 |
| 2008-06-13 | 204 | 205 | 202 | 202 | 194,000 | 2,020 |
| 2008-06-12 | 201 | 207 | 201 | 204 | 370,000 | 2,040 |
| 2008-06-11 | 203 | 203 | 202 | 202 | 90,000 | 2,020 |
| 2008-06-10 | 205 | 205 | 201 | 202 | 181,000 | 2,020 |
| 2008-06-09 | 201 | 204 | 200 | 202 | 338,000 | 2,020 |
| 2008-06-06 | 213 | 213 | 204 | 204 | 433,000 | 2,040 |
| 2008-06-05 | 205 | 219 | 205 | 211 | 1,078,000 | 2,110 |
| 2008-06-04 | 203 | 205 | 202 | 204 | 140,000 | 2,040 |
| 2008-06-03 | 204 | 205 | 202 | 202 | 139,000 | 2,020 |
| 2008-06-02 | 207 | 208 | 203 | 206 | 306,000 | 2,060 |
| 2008-05-30 | 200 | 204 | 199 | 202 | 374,000 | 2,020 |
| 2008-05-29 | 199 | 200 | 198 | 200 | 70,000 | 2,000 |
| 2008-05-28 | 200 | 201 | 197 | 197 | 125,000 | 1,970 |
| 2008-05-27 | 198 | 201 | 198 | 201 | 123,000 | 2,010 |
| 2008-05-26 | 198 | 200 | 196 | 198 | 206,000 | 1,980 |
| 2008-05-23 | 201 | 201 | 198 | 198 | 190,000 | 1,980 |
| 2008-05-22 | 196 | 201 | 195 | 200 | 189,000 | 2,000 |
| 2008-05-21 | 198 | 200 | 195 | 199 | 285,000 | 1,990 |
| 2008-05-20 | 199 | 205 | 199 | 201 | 244,000 | 2,010 |
| 2008-05-19 | 197 | 200 | 196 | 200 | 150,000 | 2,000 |
| 2008-05-16 | 199 | 200 | 197 | 198 | 141,000 | 1,980 |
| 2008-05-15 | 200 | 202 | 200 | 200 | 124,000 | 2,000 |
| 2008-05-14 | 199 | 200 | 193 | 199 | 319,000 | 1,990 |
| 2008-05-13 | 203 | 203 | 199 | 200 | 321,000 | 2,000 |
| 2008-05-12 | 202 | 205 | 199 | 203 | 178,000 | 2,030 |
| 2008-05-09 | 202 | 207 | 202 | 202 | 257,000 | 2,020 |
| 2008-05-08 | 200 | 205 | 200 | 202 | 183,000 | 2,020 |
| 2008-05-07 | 200 | 204 | 200 | 201 | 217,000 | 2,010 |
| 2008-05-02 | 195 | 196 | 194 | 196 | 61,000 | 1,960 |
| 2008-05-01 | 195 | 196 | 193 | 194 | 144,000 | 1,940 |
| 2008-04-30 | 194 | 197 | 193 | 195 | 152,000 | 1,950 |
| 2008-04-28 | 193 | 199 | 193 | 196 | 218,000 | 1,960 |
| 2008-04-25 | 193 | 193 | 191 | 193 | 159,000 | 1,930 |
| 2008-04-24 | 192 | 193 | 190 | 191 | 48,000 | 1,910 |
| 2008-04-23 | 191 | 194 | 191 | 192 | 59,000 | 1,920 |
| 2008-04-22 | 192 | 193 | 191 | 193 | 70,000 | 1,930 |
| 2008-04-21 | 193 | 195 | 191 | 193 | 88,000 | 1,930 |
| 2008-04-18 | 193 | 193 | 191 | 191 | 65,000 | 1,910 |
| 2008-04-17 | 194 | 194 | 191 | 193 | 87,000 | 1,930 |
| 2008-04-16 | 190 | 193 | 190 | 192 | 98,000 | 1,920 |
| 2008-04-15 | 188 | 190 | 188 | 190 | 74,000 | 1,900 |
| 2008-04-14 | 187 | 188 | 186 | 188 | 95,000 | 1,880 |
| 2008-04-11 | 188 | 192 | 187 | 192 | 110,000 | 1,920 |
| 2008-04-10 | 189 | 190 | 188 | 189 | 68,000 | 1,890 |
| 2008-04-09 | 192 | 195 | 191 | 191 | 98,000 | 1,910 |
| 2008-04-08 | 193 | 193 | 191 | 192 | 75,000 | 1,920 |
| 2008-04-07 | 191 | 195 | 190 | 195 | 82,000 | 1,950 |
| 2008-04-04 | 196 | 196 | 192 | 193 | 70,000 | 1,930 |
| 2008-04-03 | 194 | 195 | 191 | 195 | 94,000 | 1,950 |
| 2008-04-02 | 193 | 195 | 192 | 193 | 182,000 | 1,930 |
| 2008-04-01 | 187 | 191 | 187 | 190 | 95,000 | 1,900 |
| 2008-03-31 | 191 | 191 | 187 | 187 | 83,000 | 1,870 |
| 2008-03-28 | 189 | 194 | 189 | 193 | 102,000 | 1,930 |
| 2008-03-27 | 192 | 192 | 189 | 191 | 136,000 | 1,910 |
| 2008-03-26 | 192 | 195 | 191 | 194 | 289,000 | 1,940 |
| 2008-03-25 | 205 | 205 | 201 | 203 | 434,000 | 2,030 |
| 2008-03-24 | 197 | 202 | 196 | 201 | 178,000 | 2,010 |
| 2008-03-21 | 190 | 197 | 190 | 197 | 220,000 | 1,970 |
| 2008-03-19 | 187 | 190 | 186 | 189 | 144,000 | 1,890 |
| 2008-03-18 | 183 | 184 | 180 | 184 | 155,000 | 1,840 |
| 2008-03-17 | 180 | 181 | 176 | 180 | 256,000 | 1,800 |
| 2008-03-14 | 187 | 189 | 183 | 183 | 313,000 | 1,830 |
| 2008-03-13 | 191 | 192 | 189 | 189 | 134,000 | 1,890 |
| 2008-03-12 | 198 | 198 | 193 | 193 | 126,000 | 1,930 |
| 2008-03-11 | 191 | 193 | 189 | 193 | 166,000 | 1,930 |
| 2008-03-10 | 197 | 198 | 194 | 195 | 222,000 | 1,950 |
| 2008-03-07 | 200 | 201 | 197 | 199 | 134,000 | 1,990 |
| 2008-03-06 | 199 | 203 | 199 | 202 | 147,000 | 2,020 |
| 2008-03-05 | 200 | 200 | 198 | 198 | 133,000 | 1,980 |
| 2008-03-04 | 198 | 201 | 197 | 200 | 255,000 | 2,000 |
| 2008-03-03 | 203 | 204 | 197 | 197 | 349,000 | 1,970 |
| 2008-02-29 | 206 | 206 | 200 | 203 | 276,000 | 2,030 |
| 2008-02-28 | 206 | 209 | 206 | 209 | 100,000 | 2,090 |
| 2008-02-27 | 207 | 210 | 206 | 209 | 225,000 | 2,090 |
| 2008-02-26 | 215 | 215 | 205 | 206 | 329,000 | 2,060 |
| 2008-02-25 | 210 | 213 | 209 | 213 | 330,000 | 2,130 |
| 2008-02-22 | 209 | 210 | 207 | 209 | 256,000 | 2,090 |
| 2008-02-21 | 211 | 215 | 210 | 211 | 516,000 | 2,110 |
| 2008-02-20 | 218 | 220 | 208 | 209 | 1,312,000 | 2,090 |
| 2008-02-19 | 207 | 221 | 205 | 219 | 2,583,000 | 2,190 |
| 2008-02-18 | 204 | 208 | 201 | 202 | 441,000 | 2,020 |
| 2008-02-15 | 201 | 201 | 197 | 200 | 244,000 | 2,000 |
| 2008-02-14 | 196 | 201 | 195 | 201 | 240,000 | 2,010 |
| 2008-02-13 | 193 | 194 | 192 | 193 | 156,000 | 1,930 |
| 2008-02-12 | 193 | 194 | 192 | 192 | 92,000 | 1,920 |
| 2008-02-08 | 196 | 199 | 192 | 192 | 288,000 | 1,920 |
| 2008-02-07 | 194 | 196 | 191 | 196 | 306,000 | 1,960 |
| 2008-02-06 | 194 | 196 | 190 | 190 | 305,000 | 1,900 |
| 2008-02-05 | 191 | 197 | 190 | 197 | 220,000 | 1,970 |
| 2008-02-04 | 188 | 192 | 188 | 192 | 133,000 | 1,920 |
| 2008-02-01 | 187 | 191 | 187 | 187 | 154,000 | 1,870 |
| 2008-01-31 | 183 | 187 | 182 | 187 | 222,000 | 1,870 |
| 2008-01-30 | 188 | 190 | 184 | 185 | 218,000 | 1,850 |
| 2008-01-29 | 185 | 188 | 185 | 187 | 143,000 | 1,870 |
| 2008-01-28 | 184 | 184 | 180 | 180 | 245,000 | 1,800 |
| 2008-01-25 | 181 | 186 | 181 | 186 | 304,000 | 1,860 |
| 2008-01-24 | 179 | 182 | 177 | 179 | 293,000 | 1,790 |
| 2008-01-23 | 173 | 177 | 172 | 174 | 230,000 | 1,740 |
| 2008-01-22 | 176 | 179 | 166 | 168 | 431,000 | 1,680 |
| 2008-01-21 | 187 | 190 | 181 | 181 | 272,000 | 1,810 |
| 2008-01-18 | 188 | 191 | 185 | 186 | 862,000 | 1,860 |
| 2008-01-17 | 188 | 195 | 188 | 190 | 416,000 | 1,900 |
| 2008-01-16 | 190 | 195 | 181 | 187 | 440,000 | 1,870 |
| 2008-01-15 | 213 | 215 | 203 | 204 | 316,000 | 2,040 |
| 2008-01-11 | 218 | 220 | 213 | 213 | 254,000 | 2,130 |
| 2008-01-10 | 223 | 223 | 220 | 221 | 89,000 | 2,210 |
| 2008-01-09 | 218 | 223 | 217 | 223 | 167,000 | 2,230 |
| 2008-01-08 | 223 | 223 | 220 | 220 | 163,000 | 2,200 |
| 2008-01-07 | 223 | 226 | 221 | 224 | 259,000 | 2,240 |
| 2008-01-04 | 230 | 230 | 226 | 229 | 162,000 | 2,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
