9633 東京テアトル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	120	120	118	119	68,000	1,190
2010-12-29	117	120	116	120	99,000	1,200
2010-12-28	117	117	116	117	44,000	1,170
2010-12-27	117	117	116	116	79,000	1,160
2010-12-24	118	118	116	116	181,000	1,160
2010-12-22	118	120	118	118	83,000	1,180
2010-12-21	118	120	118	118	138,000	1,180
2010-12-20	118	119	118	118	58,000	1,180
2010-12-17	119	120	118	118	220,000	1,180
2010-12-16	120	121	119	120	99,000	1,200
2010-12-15	117	120	117	120	261,000	1,200
2010-12-14	114	117	114	117	140,000	1,170
2010-12-13	114	115	113	114	145,000	1,140
2010-12-10	117	117	115	115	253,000	1,150
2010-12-09	114	117	114	116	225,000	1,160
2010-12-08	113	114	112	114	162,000	1,140
2010-12-07	113	113	112	113	75,000	1,130
2010-12-06	113	113	112	113	38,000	1,130
2010-12-03	113	113	112	112	97,000	1,120
2010-12-02	114	114	112	113	115,000	1,130
2010-12-01	113	113	112	112	65,000	1,120
2010-11-30	113	114	112	113	156,000	1,130
2010-11-29	112	113	112	113	60,000	1,130
2010-11-26	113	113	112	112	62,000	1,120
2010-11-25	113	113	112	112	116,000	1,120
2010-11-24	112	112	111	111	123,000	1,110
2010-11-22	111	113	110	112	159,000	1,120
2010-11-19	108	111	107	110	191,000	1,100
2010-11-18	105	107	105	107	123,000	1,070
2010-11-17	104	105	104	105	40,000	1,050
2010-11-16	107	107	105	105	59,000	1,050
2010-11-15	105	106	105	106	50,000	1,060
2010-11-12	106	106	105	105	32,000	1,050
2010-11-11	105	106	105	106	59,000	1,060
2010-11-10	105	106	104	106	131,000	1,060
2010-11-09	104	106	104	106	105,000	1,060
2010-11-08	105	106	104	106	98,000	1,060
2010-11-05	102	105	102	105	117,000	1,050
2010-11-04	99	101	99	101	108,000	1,010
2010-11-02	100	100	99	99	62,000	990
2010-11-01	100	101	99	99	103,000	990
2010-10-29	101	101	99	100	155,000	1,000
2010-10-28	103	103	101	101	247,000	1,010
2010-10-27	103	105	102	104	177,000	1,040
2010-10-26	105	106	103	104	209,000	1,040
2010-10-25	110	110	105	106	331,000	1,060
2010-10-22	109	110	109	110	60,000	1,100
2010-10-21	111	111	109	109	99,000	1,090
2010-10-20	111	111	110	110	67,000	1,100
2010-10-19	112	113	111	111	79,000	1,110
2010-10-18	110	112	110	112	33,000	1,120
2010-10-15	112	112	110	110	80,000	1,100
2010-10-14	113	113	112	112	83,000	1,120
2010-10-13	113	113	111	111	58,000	1,110
2010-10-12	114	114	111	111	110,000	1,110
2010-10-08	112	114	111	113	181,000	1,130
2010-10-07	110	113	110	112	247,000	1,120
2010-10-06	109	110	109	110	203,000	1,100
2010-10-05	112	113	109	109	228,000	1,090
2010-10-04	115	116	112	112	145,000	1,120
2010-10-01	118	119	115	115	213,000	1,150
2010-09-30	119	120	118	118	104,000	1,180
2010-09-29	119	120	118	120	103,000	1,200
2010-09-28	120	120	118	119	357,000	1,190
2010-09-27	121	122	121	121	1,254,000	1,210
2010-09-24	122	122	121	122	176,000	1,220
2010-09-22	121	122	121	121	109,000	1,210
2010-09-21	122	123	121	121	114,000	1,210
2010-09-17	121	122	121	122	75,000	1,220
2010-09-16	122	123	121	121	104,000	1,210
2010-09-15	123	123	121	123	127,000	1,230
2010-09-14	123	123	122	123	103,000	1,230
2010-09-13	120	123	120	123	251,000	1,230
2010-09-10	119	120	119	120	172,000	1,200
2010-09-09	120	120	119	120	43,000	1,200
2010-09-08	119	119	118	119	67,000	1,190
2010-09-07	120	120	119	120	61,000	1,200
2010-09-06	119	120	119	120	48,000	1,200
2010-09-03	120	120	118	118	80,000	1,180
2010-09-02	119	120	119	120	44,000	1,200
2010-09-01	120	120	118	118	72,000	1,180
2010-08-31	119	120	118	119	61,000	1,190
2010-08-30	119	120	119	120	62,000	1,200
2010-08-27	118	118	117	118	62,000	1,180
2010-08-26	119	119	117	119	85,000	1,190
2010-08-25	119	119	117	118	153,000	1,180
2010-08-24	119	119	118	119	49,000	1,190
2010-08-23	119	120	118	118	42,000	1,180
2010-08-20	119	120	118	118	49,000	1,180
2010-08-19	119	120	119	120	45,000	1,200
2010-08-18	119	120	118	119	107,000	1,190
2010-08-17	117	119	117	119	61,000	1,190
2010-08-16	118	119	117	119	80,000	1,190
2010-08-13	119	119	117	118	101,000	1,180
2010-08-12	118	119	118	119	122,000	1,190
2010-08-11	120	120	119	119	95,000	1,190
2010-08-10	121	122	120	122	74,000	1,220
2010-08-09	120	121	120	121	49,000	1,210
2010-08-06	120	121	120	121	113,000	1,210
2010-08-05	119	120	119	120	44,000	1,200
2010-08-04	120	120	118	118	84,000	1,180
2010-08-03	119	121	119	120	61,000	1,200
2010-08-02	119	120	118	119	60,000	1,190
2010-07-30	120	120	119	120	106,000	1,200
2010-07-29	121	122	119	120	91,000	1,200
2010-07-28	120	122	119	122	146,000	1,220
2010-07-27	119	120	119	120	39,000	1,200
2010-07-26	120	120	119	120	60,000	1,200
2010-07-23	120	120	118	118	110,000	1,180
2010-07-22	116	119	116	119	106,000	1,190
2010-07-21	118	119	118	118	61,000	1,180
2010-07-20	118	118	117	118	107,000	1,180
2010-07-16	119	120	118	118	147,000	1,180
2010-07-15	121	121	120	120	113,000	1,200
2010-07-14	121	122	120	121	107,000	1,210
2010-07-13	121	121	120	120	60,000	1,200
2010-07-12	121	122	120	120	103,000	1,200
2010-07-09	121	122	120	121	120,000	1,210
2010-07-08	121	121	120	120	109,000	1,200
2010-07-07	120	120	119	119	86,000	1,190
2010-07-06	119	120	118	120	139,000	1,200
2010-07-05	119	119	117	118	342,000	1,180
2010-07-02	120	120	117	119	183,000	1,190
2010-07-01	123	123	117	120	454,000	1,200
2010-06-30	126	126	123	124	159,000	1,240
2010-06-29	129	129	126	127	139,000	1,270
2010-06-28	130	130	128	129	97,000	1,290
2010-06-25	129	130	128	129	87,000	1,290
2010-06-24	131	131	129	129	51,000	1,290
2010-06-23	131	131	130	130	63,000	1,300
2010-06-22	131	132	130	130	62,000	1,300
2010-06-21	131	131	130	131	47,000	1,310
2010-06-18	132	132	130	130	74,000	1,300
2010-06-17	131	131	130	130	83,000	1,300
2010-06-16	132	132	131	131	88,000	1,310
2010-06-15	131	131	130	131	117,000	1,310
2010-06-14	129	132	129	131	157,000	1,310
2010-06-11	128	129	126	129	321,000	1,290
2010-06-10	130	131	125	126	524,000	1,260
2010-06-09	134	134	129	131	294,000	1,310
2010-06-08	134	135	133	133	133,000	1,330
2010-06-07	137	137	134	134	192,000	1,340
2010-06-04	139	140	138	139	125,000	1,390
2010-06-03	140	140	138	140	80,000	1,400
2010-06-02	139	140	139	139	37,000	1,390
2010-06-01	139	140	138	139	67,000	1,390
2010-05-31	138	139	137	138	69,000	1,380
2010-05-28	137	138	136	137	72,000	1,370
2010-05-27	133	136	133	136	194,000	1,360
2010-05-26	135	136	135	135	84,000	1,350
2010-05-25	136	136	134	135	170,000	1,350
2010-05-24	137	137	134	135	180,000	1,350
2010-05-21	137	137	136	136	209,000	1,360
2010-05-20	140	141	139	140	90,000	1,400
2010-05-19	140	140	136	140	243,000	1,400
2010-05-18	142	142	140	140	151,000	1,400
2010-05-17	143	143	140	140	140,000	1,400
2010-05-14	144	144	143	143	79,000	1,430
2010-05-13	143	144	143	144	215,000	1,440
2010-05-12	147	147	141	143	399,000	1,430
2010-05-11	150	150	146	146	191,000	1,460
2010-05-10	147	148	146	148	114,000	1,480
2010-05-07	146	147	144	146	319,000	1,460
2010-05-06	152	152	150	150	151,000	1,500
2010-04-30	152	154	152	154	96,000	1,540
2010-04-28	152	154	151	152	238,000	1,520
2010-04-27	153	154	152	153	142,000	1,530
2010-04-26	155	155	152	153	157,000	1,530
2010-04-23	154	154	152	152	203,000	1,520
2010-04-22	154	154	152	154	108,000	1,540
2010-04-21	150	155	150	154	217,000	1,540
2010-04-20	151	152	149	149	172,000	1,490
2010-04-19	148	150	147	149	320,000	1,490
2010-04-16	154	155	151	151	351,000	1,510
2010-04-15	157	158	153	153	437,000	1,530
2010-04-14	159	161	155	156	829,000	1,560
2010-04-13	155	160	153	160	879,000	1,600
2010-04-12	149	156	148	155	1,356,000	1,550
2010-04-09	149	150	144	148	778,000	1,480
2010-04-08	148	152	147	150	1,004,000	1,500
2010-04-07	145	149	143	148	511,000	1,480
2010-04-06	146	146	145	145	215,000	1,450
2010-04-05	147	147	145	146	313,000	1,460
2010-04-02	144	147	142	146	598,000	1,460
2010-04-01	142	144	141	144	382,000	1,440
2010-03-31	140	143	139	142	517,000	1,420
2010-03-30	140	141	138	139	603,000	1,390
2010-03-29	139	140	137	139	548,000	1,390
2010-03-26	141	143	140	142	1,048,000	1,420
2010-03-25	147	147	142	143	622,000	1,430
2010-03-24	144	147	143	147	561,000	1,470
2010-03-23	142	144	142	142	356,000	1,420
2010-03-19	144	144	141	142	467,000	1,420
2010-03-18	148	148	143	144	403,000	1,440
2010-03-17	147	148	146	148	117,000	1,480
2010-03-16	145	149	145	147	241,000	1,470
2010-03-15	148	149	145	145	310,000	1,450
2010-03-12	151	151	147	147	279,000	1,470
2010-03-11	148	151	148	150	273,000	1,500
2010-03-10	147	149	146	147	231,000	1,470
2010-03-09	152	152	147	148	397,000	1,480
2010-03-08	145	151	144	151	478,000	1,510
2010-03-05	144	145	143	145	81,000	1,450
2010-03-04	143	144	143	143	48,000	1,430
2010-03-03	145	145	143	145	70,000	1,450
2010-03-02	145	145	143	145	70,000	1,450
2010-03-01	143	145	143	145	80,000	1,450
2010-02-26	143	144	142	143	46,000	1,430
2010-02-25	142	142	141	142	78,000	1,420
2010-02-24	141	142	141	141	67,000	1,410
2010-02-23	141	142	140	140	45,000	1,400
2010-02-22	141	141	140	141	76,000	1,410
2010-02-19	141	141	140	140	56,000	1,400
2010-02-18	143	143	140	140	51,000	1,400
2010-02-17	140	142	140	142	69,000	1,420
2010-02-16	140	141	140	140	23,000	1,400
2010-02-15	140	141	140	141	27,000	1,410
2010-02-12	140	141	139	140	115,000	1,400
2010-02-10	141	141	140	140	45,000	1,400
2010-02-09	141	141	140	140	54,000	1,400
2010-02-08	141	142	140	140	64,000	1,400
2010-02-05	140	141	140	140	49,000	1,400
2010-02-04	143	143	140	141	92,000	1,410
2010-02-03	142	143	142	142	40,000	1,420
2010-02-02	141	142	141	141	37,000	1,410
2010-02-01	141	142	140	141	78,000	1,410
2010-01-29	143	144	141	142	132,000	1,420
2010-01-28	143	144	143	143	53,000	1,430
2010-01-27	144	144	143	143	48,000	1,430
2010-01-26	147	147	144	144	73,000	1,440
2010-01-25	144	145	144	144	73,000	1,440
2010-01-22	145	145	144	144	67,000	1,440
2010-01-21	146	147	144	146	123,000	1,460
2010-01-20	145	147	144	147	157,000	1,470
2010-01-19	144	145	143	145	142,000	1,450
2010-01-18	147	147	144	144	123,000	1,440
2010-01-15	144	147	144	147	132,000	1,470
2010-01-14	148	148	145	145	164,000	1,450
2010-01-13	147	148	147	148	91,000	1,480
2010-01-12	146	147	145	147	95,000	1,470
2010-01-08	143	145	142	145	126,000	1,450
2010-01-07	144	144	141	143	184,000	1,430
2010-01-06	142	144	142	143	126,000	1,430
2010-01-05	143	144	142	143	77,000	1,430
2010-01-04	141	143	141	143	66,000	1,430

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31