9633 東京テアトル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 144 | 144 | 141 | 142 | 168,000 | 1,420 |
| 2009-12-29 | 141 | 145 | 140 | 145 | 319,000 | 1,450 |
| 2009-12-28 | 139 | 141 | 139 | 140 | 83,000 | 1,400 |
| 2009-12-25 | 140 | 140 | 138 | 139 | 156,000 | 1,390 |
| 2009-12-24 | 140 | 140 | 138 | 139 | 123,000 | 1,390 |
| 2009-12-22 | 139 | 141 | 139 | 139 | 161,000 | 1,390 |
| 2009-12-21 | 140 | 140 | 138 | 138 | 153,000 | 1,380 |
| 2009-12-18 | 140 | 141 | 137 | 140 | 232,000 | 1,400 |
| 2009-12-17 | 145 | 146 | 139 | 140 | 480,000 | 1,400 |
| 2009-12-16 | 149 | 152 | 144 | 145 | 242,000 | 1,450 |
| 2009-12-15 | 148 | 150 | 148 | 149 | 49,000 | 1,490 |
| 2009-12-14 | 150 | 151 | 148 | 150 | 71,000 | 1,500 |
| 2009-12-11 | 153 | 153 | 150 | 150 | 153,000 | 1,500 |
| 2009-12-10 | 155 | 155 | 151 | 151 | 76,000 | 1,510 |
| 2009-12-09 | 151 | 154 | 151 | 152 | 64,000 | 1,520 |
| 2009-12-08 | 151 | 155 | 151 | 154 | 122,000 | 1,540 |
| 2009-12-07 | 148 | 152 | 148 | 150 | 135,000 | 1,500 |
| 2009-12-04 | 147 | 149 | 146 | 148 | 83,000 | 1,480 |
| 2009-12-03 | 142 | 149 | 142 | 149 | 106,000 | 1,490 |
| 2009-12-02 | 142 | 144 | 142 | 142 | 94,000 | 1,420 |
| 2009-12-01 | 143 | 145 | 142 | 145 | 61,000 | 1,450 |
| 2009-11-30 | 142 | 144 | 141 | 143 | 156,000 | 1,430 |
| 2009-11-27 | 142 | 144 | 142 | 143 | 32,000 | 1,430 |
| 2009-11-26 | 145 | 146 | 144 | 145 | 33,000 | 1,450 |
| 2009-11-25 | 146 | 148 | 144 | 146 | 53,000 | 1,460 |
| 2009-11-24 | 144 | 145 | 140 | 143 | 96,000 | 1,430 |
| 2009-11-20 | 140 | 144 | 140 | 143 | 113,000 | 1,430 |
| 2009-11-19 | 145 | 145 | 141 | 141 | 99,000 | 1,410 |
| 2009-11-18 | 146 | 147 | 145 | 145 | 83,000 | 1,450 |
| 2009-11-17 | 147 | 147 | 145 | 146 | 68,000 | 1,460 |
| 2009-11-16 | 149 | 149 | 145 | 147 | 63,000 | 1,470 |
| 2009-11-13 | 151 | 151 | 146 | 148 | 148,000 | 1,480 |
| 2009-11-12 | 152 | 152 | 150 | 150 | 56,000 | 1,500 |
| 2009-11-11 | 152 | 153 | 151 | 152 | 31,000 | 1,520 |
| 2009-11-10 | 149 | 152 | 149 | 151 | 63,000 | 1,510 |
| 2009-11-09 | 150 | 150 | 148 | 148 | 72,000 | 1,480 |
| 2009-11-06 | 152 | 152 | 150 | 150 | 48,000 | 1,500 |
| 2009-11-05 | 154 | 154 | 150 | 151 | 88,000 | 1,510 |
| 2009-11-04 | 150 | 152 | 149 | 152 | 80,000 | 1,520 |
| 2009-11-02 | 150 | 150 | 148 | 149 | 107,000 | 1,490 |
| 2009-10-30 | 152 | 152 | 150 | 151 | 79,000 | 1,510 |
| 2009-10-29 | 153 | 153 | 148 | 149 | 309,000 | 1,490 |
| 2009-10-28 | 159 | 159 | 154 | 156 | 331,000 | 1,560 |
| 2009-10-27 | 162 | 163 | 160 | 160 | 75,000 | 1,600 |
| 2009-10-26 | 161 | 163 | 161 | 163 | 68,000 | 1,630 |
| 2009-10-23 | 164 | 164 | 161 | 161 | 112,000 | 1,610 |
| 2009-10-22 | 163 | 163 | 162 | 163 | 38,000 | 1,630 |
| 2009-10-21 | 163 | 164 | 163 | 164 | 59,000 | 1,640 |
| 2009-10-20 | 163 | 164 | 163 | 164 | 75,000 | 1,640 |
| 2009-10-19 | 162 | 163 | 162 | 163 | 59,000 | 1,630 |
| 2009-10-16 | 166 | 166 | 162 | 163 | 82,000 | 1,630 |
| 2009-10-15 | 165 | 166 | 164 | 166 | 78,000 | 1,660 |
| 2009-10-14 | 164 | 164 | 163 | 164 | 61,000 | 1,640 |
| 2009-10-13 | 166 | 166 | 164 | 165 | 79,000 | 1,650 |
| 2009-10-09 | 162 | 163 | 161 | 163 | 88,000 | 1,630 |
| 2009-10-08 | 165 | 165 | 161 | 162 | 114,000 | 1,620 |
| 2009-10-07 | 163 | 165 | 162 | 164 | 111,000 | 1,640 |
| 2009-10-06 | 166 | 166 | 160 | 161 | 135,000 | 1,610 |
| 2009-10-05 | 168 | 168 | 157 | 164 | 356,000 | 1,640 |
| 2009-10-02 | 169 | 169 | 167 | 168 | 121,000 | 1,680 |
| 2009-10-01 | 172 | 172 | 170 | 171 | 83,000 | 1,710 |
| 2009-09-30 | 171 | 173 | 170 | 173 | 78,000 | 1,730 |
| 2009-09-29 | 170 | 174 | 170 | 172 | 97,000 | 1,720 |
| 2009-09-28 | 171 | 171 | 167 | 171 | 193,000 | 1,710 |
| 2009-09-25 | 175 | 175 | 171 | 171 | 268,000 | 1,710 |
| 2009-09-24 | 176 | 179 | 175 | 179 | 582,000 | 1,790 |
| 2009-09-18 | 178 | 178 | 176 | 178 | 236,000 | 1,780 |
| 2009-09-17 | 179 | 180 | 178 | 178 | 91,000 | 1,780 |
| 2009-09-16 | 179 | 180 | 178 | 178 | 156,000 | 1,780 |
| 2009-09-15 | 180 | 180 | 178 | 180 | 123,000 | 1,800 |
| 2009-09-14 | 180 | 182 | 179 | 179 | 146,000 | 1,790 |
| 2009-09-11 | 183 | 183 | 178 | 178 | 254,000 | 1,780 |
| 2009-09-10 | 180 | 184 | 180 | 183 | 290,000 | 1,830 |
| 2009-09-09 | 180 | 180 | 179 | 179 | 79,000 | 1,790 |
| 2009-09-08 | 180 | 180 | 179 | 180 | 77,000 | 1,800 |
| 2009-09-07 | 180 | 180 | 179 | 180 | 89,000 | 1,800 |
| 2009-09-04 | 179 | 181 | 179 | 179 | 90,000 | 1,790 |
| 2009-09-03 | 181 | 181 | 180 | 180 | 93,000 | 1,800 |
| 2009-09-02 | 181 | 181 | 180 | 181 | 64,000 | 1,810 |
| 2009-09-01 | 181 | 182 | 181 | 182 | 47,000 | 1,820 |
| 2009-08-31 | 181 | 183 | 181 | 182 | 127,000 | 1,820 |
| 2009-08-28 | 181 | 183 | 180 | 181 | 199,000 | 1,810 |
| 2009-08-27 | 180 | 181 | 179 | 180 | 98,000 | 1,800 |
| 2009-08-26 | 180 | 180 | 178 | 180 | 79,000 | 1,800 |
| 2009-08-25 | 180 | 180 | 178 | 179 | 59,000 | 1,790 |
| 2009-08-24 | 178 | 180 | 177 | 179 | 106,000 | 1,790 |
| 2009-08-21 | 177 | 178 | 176 | 176 | 103,000 | 1,760 |
| 2009-08-20 | 176 | 178 | 176 | 178 | 97,000 | 1,780 |
| 2009-08-19 | 178 | 179 | 175 | 175 | 134,000 | 1,750 |
| 2009-08-18 | 177 | 179 | 177 | 179 | 45,000 | 1,790 |
| 2009-08-17 | 180 | 180 | 176 | 177 | 130,000 | 1,770 |
| 2009-08-14 | 181 | 181 | 180 | 180 | 93,000 | 1,800 |
| 2009-08-13 | 180 | 181 | 179 | 180 | 93,000 | 1,800 |
| 2009-08-12 | 179 | 180 | 179 | 179 | 72,000 | 1,790 |
| 2009-08-11 | 180 | 180 | 179 | 179 | 86,000 | 1,790 |
| 2009-08-10 | 179 | 180 | 179 | 179 | 42,000 | 1,790 |
| 2009-08-07 | 179 | 179 | 175 | 177 | 233,000 | 1,770 |
| 2009-08-06 | 180 | 181 | 179 | 179 | 72,000 | 1,790 |
| 2009-08-05 | 181 | 182 | 180 | 180 | 94,000 | 1,800 |
| 2009-08-04 | 181 | 181 | 180 | 180 | 47,000 | 1,800 |
| 2009-08-03 | 181 | 181 | 179 | 181 | 89,000 | 1,810 |
| 2009-07-31 | 178 | 181 | 178 | 179 | 69,000 | 1,790 |
| 2009-07-30 | 179 | 179 | 177 | 177 | 44,000 | 1,770 |
| 2009-07-29 | 176 | 180 | 176 | 180 | 160,000 | 1,800 |
| 2009-07-28 | 181 | 181 | 172 | 176 | 441,000 | 1,760 |
| 2009-07-27 | 181 | 182 | 180 | 181 | 77,000 | 1,810 |
| 2009-07-24 | 182 | 182 | 179 | 180 | 93,000 | 1,800 |
| 2009-07-23 | 175 | 181 | 175 | 180 | 134,000 | 1,800 |
| 2009-07-22 | 173 | 176 | 173 | 175 | 230,000 | 1,750 |
| 2009-07-21 | 173 | 174 | 170 | 172 | 426,000 | 1,720 |
| 2009-07-17 | 173 | 175 | 173 | 173 | 117,000 | 1,730 |
| 2009-07-16 | 180 | 180 | 170 | 171 | 356,000 | 1,710 |
| 2009-07-15 | 178 | 179 | 177 | 177 | 80,000 | 1,770 |
| 2009-07-14 | 178 | 180 | 177 | 178 | 153,000 | 1,780 |
| 2009-07-13 | 182 | 182 | 175 | 176 | 215,000 | 1,760 |
| 2009-07-10 | 181 | 182 | 181 | 181 | 97,000 | 1,810 |
| 2009-07-09 | 183 | 183 | 181 | 182 | 99,000 | 1,820 |
| 2009-07-08 | 182 | 183 | 181 | 183 | 116,000 | 1,830 |
| 2009-07-07 | 185 | 188 | 179 | 182 | 417,000 | 1,820 |
| 2009-07-06 | 189 | 190 | 184 | 184 | 332,000 | 1,840 |
| 2009-07-03 | 189 | 189 | 188 | 188 | 86,000 | 1,880 |
| 2009-07-02 | 193 | 193 | 189 | 189 | 173,000 | 1,890 |
| 2009-07-01 | 191 | 193 | 191 | 192 | 122,000 | 1,920 |
| 2009-06-30 | 191 | 193 | 191 | 193 | 43,000 | 1,930 |
| 2009-06-29 | 192 | 193 | 191 | 191 | 105,000 | 1,910 |
| 2009-06-26 | 194 | 194 | 191 | 192 | 94,000 | 1,920 |
| 2009-06-25 | 192 | 194 | 190 | 192 | 126,000 | 1,920 |
| 2009-06-24 | 190 | 191 | 190 | 190 | 36,000 | 1,900 |
| 2009-06-23 | 191 | 192 | 188 | 190 | 230,000 | 1,900 |
| 2009-06-22 | 192 | 195 | 192 | 193 | 172,000 | 1,930 |
| 2009-06-19 | 194 | 194 | 191 | 191 | 125,000 | 1,910 |
| 2009-06-18 | 193 | 194 | 191 | 192 | 95,000 | 1,920 |
| 2009-06-17 | 192 | 196 | 192 | 194 | 116,000 | 1,940 |
| 2009-06-16 | 198 | 199 | 192 | 192 | 263,000 | 1,920 |
| 2009-06-15 | 197 | 201 | 194 | 200 | 423,000 | 2,000 |
| 2009-06-12 | 195 | 198 | 195 | 197 | 230,000 | 1,970 |
| 2009-06-11 | 197 | 209 | 195 | 195 | 957,000 | 1,950 |
| 2009-06-10 | 190 | 196 | 190 | 196 | 276,000 | 1,960 |
| 2009-06-09 | 193 | 194 | 189 | 189 | 147,000 | 1,890 |
| 2009-06-08 | 192 | 193 | 191 | 192 | 100,000 | 1,920 |
| 2009-06-05 | 196 | 196 | 190 | 191 | 118,000 | 1,910 |
| 2009-06-04 | 193 | 199 | 193 | 194 | 267,000 | 1,940 |
| 2009-06-03 | 192 | 196 | 192 | 194 | 158,000 | 1,940 |
| 2009-06-02 | 194 | 194 | 191 | 191 | 62,000 | 1,910 |
| 2009-06-01 | 191 | 194 | 189 | 192 | 120,000 | 1,920 |
| 2009-05-29 | 189 | 193 | 189 | 191 | 85,000 | 1,910 |
| 2009-05-28 | 190 | 190 | 188 | 189 | 71,000 | 1,890 |
| 2009-05-27 | 194 | 196 | 189 | 189 | 254,000 | 1,890 |
| 2009-05-26 | 191 | 193 | 189 | 193 | 101,000 | 1,930 |
| 2009-05-25 | 190 | 194 | 189 | 192 | 233,000 | 1,920 |
| 2009-05-22 | 186 | 188 | 186 | 187 | 67,000 | 1,870 |
| 2009-05-21 | 185 | 187 | 185 | 186 | 67,000 | 1,860 |
| 2009-05-20 | 187 | 188 | 185 | 186 | 96,000 | 1,860 |
| 2009-05-19 | 185 | 187 | 184 | 187 | 86,000 | 1,870 |
| 2009-05-18 | 185 | 186 | 184 | 184 | 131,000 | 1,840 |
| 2009-05-15 | 185 | 190 | 185 | 189 | 142,000 | 1,890 |
| 2009-05-14 | 186 | 188 | 186 | 187 | 75,000 | 1,870 |
| 2009-05-13 | 186 | 190 | 186 | 188 | 149,000 | 1,880 |
| 2009-05-12 | 185 | 188 | 185 | 185 | 135,000 | 1,850 |
| 2009-05-11 | 186 | 186 | 185 | 186 | 57,000 | 1,860 |
| 2009-05-08 | 185 | 187 | 185 | 187 | 63,000 | 1,870 |
| 2009-05-07 | 187 | 188 | 184 | 184 | 130,000 | 1,840 |
| 2009-05-01 | 185 | 187 | 184 | 184 | 98,000 | 1,840 |
| 2009-04-30 | 186 | 188 | 185 | 185 | 156,000 | 1,850 |
| 2009-04-28 | 188 | 190 | 186 | 186 | 110,000 | 1,860 |
| 2009-04-27 | 188 | 190 | 188 | 188 | 58,000 | 1,880 |
| 2009-04-24 | 191 | 192 | 188 | 188 | 86,000 | 1,880 |
| 2009-04-23 | 187 | 190 | 187 | 189 | 95,000 | 1,890 |
| 2009-04-22 | 188 | 189 | 188 | 188 | 83,000 | 1,880 |
| 2009-04-21 | 190 | 191 | 189 | 189 | 75,000 | 1,890 |
| 2009-04-20 | 193 | 193 | 191 | 192 | 48,000 | 1,920 |
| 2009-04-17 | 191 | 192 | 190 | 191 | 54,000 | 1,910 |
| 2009-04-16 | 193 | 195 | 189 | 189 | 139,000 | 1,890 |
| 2009-04-15 | 191 | 194 | 190 | 194 | 112,000 | 1,940 |
| 2009-04-14 | 194 | 195 | 190 | 191 | 123,000 | 1,910 |
| 2009-04-13 | 194 | 195 | 193 | 193 | 71,000 | 1,930 |
| 2009-04-10 | 195 | 197 | 192 | 194 | 254,000 | 1,940 |
| 2009-04-09 | 204 | 206 | 185 | 191 | 582,000 | 1,910 |
| 2009-04-08 | 203 | 205 | 201 | 204 | 104,000 | 2,040 |
| 2009-04-07 | 207 | 208 | 203 | 203 | 136,000 | 2,030 |
| 2009-04-06 | 204 | 210 | 201 | 210 | 240,000 | 2,100 |
| 2009-04-03 | 204 | 206 | 202 | 206 | 156,000 | 2,060 |
| 2009-04-02 | 202 | 204 | 201 | 204 | 109,000 | 2,040 |
| 2009-04-01 | 202 | 203 | 201 | 202 | 104,000 | 2,020 |
| 2009-03-31 | 203 | 205 | 199 | 203 | 258,000 | 2,030 |
| 2009-03-30 | 204 | 205 | 200 | 204 | 251,000 | 2,040 |
| 2009-03-27 | 204 | 210 | 204 | 204 | 338,000 | 2,040 |
| 2009-03-26 | 204 | 204 | 201 | 204 | 259,000 | 2,040 |
| 2009-03-25 | 204 | 206 | 203 | 206 | 565,000 | 2,060 |
| 2009-03-24 | 207 | 207 | 202 | 204 | 300,000 | 2,040 |
| 2009-03-23 | 202 | 205 | 201 | 204 | 215,000 | 2,040 |
| 2009-03-19 | 207 | 207 | 200 | 203 | 235,000 | 2,030 |
| 2009-03-18 | 209 | 212 | 200 | 202 | 306,000 | 2,020 |
| 2009-03-17 | 217 | 218 | 205 | 207 | 419,000 | 2,070 |
| 2009-03-16 | 202 | 228 | 202 | 222 | 1,178,000 | 2,220 |
| 2009-03-13 | 192 | 200 | 189 | 199 | 436,000 | 1,990 |
| 2009-03-12 | 190 | 193 | 185 | 187 | 236,000 | 1,870 |
| 2009-03-11 | 187 | 196 | 183 | 191 | 468,000 | 1,910 |
| 2009-03-10 | 192 | 192 | 185 | 186 | 169,000 | 1,860 |
| 2009-03-09 | 200 | 204 | 187 | 192 | 397,000 | 1,920 |
| 2009-03-06 | 206 | 208 | 199 | 199 | 284,000 | 1,990 |
| 2009-03-05 | 205 | 208 | 203 | 206 | 139,000 | 2,060 |
| 2009-03-04 | 200 | 205 | 199 | 205 | 120,000 | 2,050 |
| 2009-03-03 | 200 | 203 | 198 | 201 | 69,000 | 2,010 |
| 2009-03-02 | 201 | 203 | 201 | 203 | 53,000 | 2,030 |
| 2009-02-27 | 202 | 204 | 201 | 204 | 80,000 | 2,040 |
| 2009-02-26 | 201 | 203 | 201 | 203 | 91,000 | 2,030 |
| 2009-02-25 | 200 | 204 | 198 | 204 | 89,000 | 2,040 |
| 2009-02-24 | 196 | 198 | 196 | 197 | 46,000 | 1,970 |
| 2009-02-23 | 195 | 197 | 195 | 196 | 40,000 | 1,960 |
| 2009-02-20 | 198 | 199 | 196 | 196 | 61,000 | 1,960 |
| 2009-02-19 | 200 | 200 | 197 | 198 | 96,000 | 1,980 |
| 2009-02-18 | 200 | 202 | 200 | 200 | 98,000 | 2,000 |
| 2009-02-17 | 203 | 204 | 201 | 201 | 97,000 | 2,010 |
| 2009-02-16 | 205 | 207 | 203 | 204 | 125,000 | 2,040 |
| 2009-02-13 | 204 | 204 | 201 | 204 | 128,000 | 2,040 |
| 2009-02-12 | 202 | 203 | 201 | 203 | 120,000 | 2,030 |
| 2009-02-10 | 210 | 213 | 207 | 208 | 122,000 | 2,080 |
| 2009-02-09 | 214 | 216 | 213 | 214 | 157,000 | 2,140 |
| 2009-02-06 | 205 | 215 | 205 | 212 | 256,000 | 2,120 |
| 2009-02-05 | 205 | 206 | 204 | 205 | 54,000 | 2,050 |
| 2009-02-04 | 203 | 203 | 202 | 203 | 66,000 | 2,030 |
| 2009-02-03 | 201 | 206 | 201 | 205 | 58,000 | 2,050 |
| 2009-02-02 | 205 | 206 | 200 | 202 | 89,000 | 2,020 |
| 2009-01-30 | 196 | 208 | 196 | 203 | 257,000 | 2,030 |
| 2009-01-29 | 201 | 201 | 197 | 198 | 72,000 | 1,980 |
| 2009-01-28 | 197 | 200 | 196 | 199 | 110,000 | 1,990 |
| 2009-01-27 | 195 | 200 | 194 | 200 | 109,000 | 2,000 |
| 2009-01-26 | 193 | 195 | 192 | 192 | 53,000 | 1,920 |
| 2009-01-23 | 196 | 196 | 192 | 193 | 76,000 | 1,930 |
| 2009-01-22 | 195 | 197 | 193 | 197 | 75,000 | 1,970 |
| 2009-01-21 | 190 | 195 | 190 | 193 | 87,000 | 1,930 |
| 2009-01-20 | 194 | 194 | 190 | 190 | 46,000 | 1,900 |
| 2009-01-19 | 192 | 195 | 191 | 193 | 57,000 | 1,930 |
| 2009-01-16 | 186 | 192 | 186 | 191 | 81,000 | 1,910 |
| 2009-01-15 | 189 | 191 | 188 | 189 | 57,000 | 1,890 |
| 2009-01-14 | 190 | 191 | 190 | 190 | 45,000 | 1,900 |
| 2009-01-13 | 192 | 192 | 189 | 189 | 60,000 | 1,890 |
| 2009-01-09 | 195 | 196 | 193 | 193 | 36,000 | 1,930 |
| 2009-01-08 | 193 | 195 | 193 | 193 | 43,000 | 1,930 |
| 2009-01-07 | 198 | 198 | 195 | 195 | 53,000 | 1,950 |
| 2009-01-06 | 198 | 198 | 194 | 196 | 41,000 | 1,960 |
| 2009-01-05 | 199 | 199 | 196 | 196 | 24,000 | 1,960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
