9633 東京テアトル(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 102 | 103 | 102 | 103 | 87,000 | 1,030 |
| 2011-12-29 | 103 | 103 | 101 | 103 | 173,000 | 1,030 |
| 2011-12-28 | 105 | 105 | 103 | 103 | 45,000 | 1,030 |
| 2011-12-27 | 105 | 105 | 103 | 105 | 119,000 | 1,050 |
| 2011-12-26 | 104 | 105 | 102 | 104 | 226,000 | 1,040 |
| 2011-12-22 | 105 | 105 | 104 | 104 | 58,000 | 1,040 |
| 2011-12-21 | 105 | 105 | 104 | 105 | 151,000 | 1,050 |
| 2011-12-20 | 104 | 105 | 104 | 105 | 48,000 | 1,050 |
| 2011-12-19 | 106 | 107 | 103 | 103 | 255,000 | 1,030 |
| 2011-12-16 | 107 | 111 | 106 | 107 | 473,000 | 1,070 |
| 2011-12-15 | 107 | 109 | 106 | 107 | 306,000 | 1,070 |
| 2011-12-14 | 107 | 108 | 106 | 106 | 188,000 | 1,060 |
| 2011-12-13 | 106 | 107 | 106 | 107 | 69,000 | 1,070 |
| 2011-12-12 | 106 | 108 | 106 | 106 | 75,000 | 1,060 |
| 2011-12-09 | 105 | 106 | 105 | 105 | 144,000 | 1,050 |
| 2011-12-08 | 105 | 106 | 105 | 106 | 64,000 | 1,060 |
| 2011-12-07 | 105 | 106 | 104 | 106 | 183,000 | 1,060 |
| 2011-12-06 | 109 | 109 | 104 | 104 | 352,000 | 1,040 |
| 2011-12-05 | 106 | 110 | 106 | 108 | 439,000 | 1,080 |
| 2011-12-02 | 110 | 111 | 105 | 106 | 363,000 | 1,060 |
| 2011-12-01 | 110 | 110 | 109 | 110 | 129,000 | 1,100 |
| 2011-11-30 | 110 | 110 | 108 | 110 | 178,000 | 1,100 |
| 2011-11-29 | 113 | 113 | 109 | 111 | 324,000 | 1,110 |
| 2011-11-28 | 107 | 110 | 107 | 110 | 187,000 | 1,100 |
| 2011-11-25 | 104 | 109 | 104 | 107 | 338,000 | 1,070 |
| 2011-11-24 | 104 | 104 | 102 | 102 | 184,000 | 1,020 |
| 2011-11-22 | 104 | 105 | 103 | 104 | 156,000 | 1,040 |
| 2011-11-21 | 104 | 104 | 102 | 103 | 227,000 | 1,030 |
| 2011-11-18 | 103 | 108 | 103 | 103 | 391,000 | 1,030 |
| 2011-11-17 | 103 | 104 | 102 | 103 | 177,000 | 1,030 |
| 2011-11-16 | 107 | 107 | 102 | 102 | 222,000 | 1,020 |
| 2011-11-15 | 109 | 109 | 107 | 107 | 231,000 | 1,070 |
| 2011-11-14 | 107 | 108 | 106 | 107 | 185,000 | 1,070 |
| 2011-11-11 | 108 | 108 | 106 | 106 | 206,000 | 1,060 |
| 2011-11-10 | 109 | 109 | 107 | 108 | 431,000 | 1,080 |
| 2011-11-09 | 110 | 111 | 109 | 111 | 271,000 | 1,110 |
| 2011-11-08 | 113 | 113 | 109 | 109 | 403,000 | 1,090 |
| 2011-11-07 | 117 | 117 | 113 | 114 | 190,000 | 1,140 |
| 2011-11-04 | 114 | 116 | 113 | 116 | 246,000 | 1,160 |
| 2011-11-02 | 113 | 113 | 111 | 112 | 316,000 | 1,120 |
| 2011-11-01 | 114 | 114 | 112 | 112 | 259,000 | 1,120 |
| 2011-10-31 | 114 | 114 | 113 | 113 | 187,000 | 1,130 |
| 2011-10-28 | 116 | 116 | 114 | 115 | 177,000 | 1,150 |
| 2011-10-27 | 114 | 115 | 113 | 115 | 167,000 | 1,150 |
| 2011-10-26 | 115 | 115 | 113 | 113 | 311,000 | 1,130 |
| 2011-10-25 | 116 | 116 | 114 | 114 | 168,000 | 1,140 |
| 2011-10-24 | 116 | 117 | 114 | 115 | 330,000 | 1,150 |
| 2011-10-21 | 118 | 118 | 115 | 115 | 693,000 | 1,150 |
| 2011-10-20 | 123 | 123 | 118 | 119 | 389,000 | 1,190 |
| 2011-10-19 | 121 | 124 | 119 | 121 | 737,000 | 1,210 |
| 2011-10-18 | 124 | 124 | 119 | 120 | 1,291,000 | 1,200 |
| 2011-10-17 | 117 | 127 | 116 | 123 | 2,314,000 | 1,230 |
| 2011-10-14 | 115 | 117 | 114 | 117 | 479,000 | 1,170 |
| 2011-10-13 | 116 | 116 | 115 | 116 | 245,000 | 1,160 |
| 2011-10-12 | 116 | 120 | 115 | 116 | 1,808,000 | 1,160 |
| 2011-10-11 | 115 | 116 | 114 | 116 | 390,000 | 1,160 |
| 2011-10-07 | 114 | 114 | 112 | 114 | 727,000 | 1,140 |
| 2011-10-06 | 116 | 117 | 111 | 114 | 1,183,000 | 1,140 |
| 2011-10-05 | 118 | 120 | 113 | 115 | 3,276,000 | 1,150 |
| 2011-10-04 | 114 | 121 | 113 | 118 | 5,804,000 | 1,180 |
| 2011-10-03 | 114 | 115 | 112 | 115 | 911,000 | 1,150 |
| 2011-09-30 | 117 | 118 | 111 | 115 | 2,208,000 | 1,150 |
| 2011-09-29 | 114 | 120 | 113 | 118 | 3,926,000 | 1,180 |
| 2011-09-28 | 112 | 115 | 111 | 115 | 3,760,000 | 1,150 |
| 2011-09-27 | 119 | 121 | 110 | 114 | 13,266,000 | 1,140 |
| 2011-09-26 | 134 | 138 | 115 | 117 | 23,151,000 | 1,170 |
| 2011-09-22 | 134 | 138 | 131 | 136 | 19,226,000 | 1,360 |
| 2011-09-21 | 125 | 135 | 124 | 135 | 14,454,000 | 1,350 |
| 2011-09-20 | 124 | 127 | 121 | 126 | 8,969,000 | 1,260 |
| 2011-09-16 | 123 | 127 | 120 | 123 | 8,978,000 | 1,230 |
| 2011-09-15 | 123 | 129 | 119 | 127 | 14,318,000 | 1,270 |
| 2011-09-14 | 129 | 138 | 121 | 123 | 27,050,000 | 1,230 |
| 2011-09-13 | 131 | 134 | 126 | 128 | 18,471,000 | 1,280 |
| 2011-09-12 | 124 | 134 | 119 | 134 | 20,665,000 | 1,340 |
| 2011-09-09 | 105 | 124 | 105 | 122 | 14,300,000 | 1,220 |
| 2011-09-08 | 105 | 105 | 104 | 105 | 96,000 | 1,050 |
| 2011-09-07 | 101 | 105 | 101 | 104 | 334,000 | 1,040 |
| 2011-09-06 | 101 | 101 | 99 | 101 | 89,000 | 1,010 |
| 2011-09-05 | 100 | 101 | 100 | 101 | 25,000 | 1,010 |
| 2011-09-02 | 100 | 101 | 100 | 101 | 50,000 | 1,010 |
| 2011-09-01 | 101 | 102 | 100 | 101 | 52,000 | 1,010 |
| 2011-08-31 | 102 | 102 | 100 | 101 | 171,000 | 1,010 |
| 2011-08-30 | 101 | 102 | 101 | 102 | 114,000 | 1,020 |
| 2011-08-29 | 101 | 101 | 100 | 101 | 142,000 | 1,010 |
| 2011-08-26 | 100 | 100 | 99 | 100 | 60,000 | 1,000 |
| 2011-08-25 | 100 | 101 | 99 | 99 | 77,000 | 990 |
| 2011-08-24 | 100 | 101 | 99 | 100 | 68,000 | 1,000 |
| 2011-08-23 | 100 | 101 | 99 | 101 | 89,000 | 1,010 |
| 2011-08-22 | 99 | 100 | 99 | 100 | 42,000 | 1,000 |
| 2011-08-19 | 99 | 100 | 99 | 99 | 162,000 | 990 |
| 2011-08-18 | 101 | 102 | 100 | 100 | 71,000 | 1,000 |
| 2011-08-17 | 101 | 102 | 100 | 102 | 24,000 | 1,020 |
| 2011-08-16 | 101 | 102 | 100 | 101 | 84,000 | 1,010 |
| 2011-08-15 | 102 | 102 | 101 | 101 | 50,000 | 1,010 |
| 2011-08-12 | 103 | 103 | 100 | 101 | 55,000 | 1,010 |
| 2011-08-11 | 98 | 102 | 98 | 102 | 89,000 | 1,020 |
| 2011-08-10 | 101 | 101 | 100 | 100 | 89,000 | 1,000 |
| 2011-08-09 | 99 | 99 | 95 | 98 | 307,000 | 980 |
| 2011-08-08 | 100 | 102 | 100 | 101 | 86,000 | 1,010 |
| 2011-08-05 | 101 | 102 | 100 | 102 | 160,000 | 1,020 |
| 2011-08-04 | 103 | 104 | 102 | 103 | 89,000 | 1,030 |
| 2011-08-03 | 104 | 104 | 103 | 103 | 104,000 | 1,030 |
| 2011-08-02 | 105 | 106 | 105 | 106 | 113,000 | 1,060 |
| 2011-08-01 | 104 | 105 | 104 | 105 | 44,000 | 1,050 |
| 2011-07-29 | 104 | 105 | 103 | 103 | 137,000 | 1,030 |
| 2011-07-28 | 107 | 107 | 103 | 104 | 197,000 | 1,040 |
| 2011-07-27 | 107 | 109 | 106 | 107 | 153,000 | 1,070 |
| 2011-07-26 | 105 | 109 | 105 | 107 | 274,000 | 1,070 |
| 2011-07-25 | 106 | 106 | 105 | 105 | 50,000 | 1,050 |
| 2011-07-22 | 109 | 109 | 105 | 106 | 220,000 | 1,060 |
| 2011-07-21 | 105 | 109 | 104 | 109 | 333,000 | 1,090 |
| 2011-07-20 | 105 | 105 | 104 | 105 | 26,000 | 1,050 |
| 2011-07-19 | 105 | 105 | 104 | 105 | 70,000 | 1,050 |
| 2011-07-15 | 104 | 105 | 104 | 105 | 57,000 | 1,050 |
| 2011-07-14 | 104 | 105 | 104 | 104 | 24,000 | 1,040 |
| 2011-07-13 | 105 | 105 | 104 | 105 | 39,000 | 1,050 |
| 2011-07-12 | 104 | 105 | 104 | 105 | 69,000 | 1,050 |
| 2011-07-11 | 104 | 105 | 104 | 104 | 40,000 | 1,040 |
| 2011-07-08 | 105 | 106 | 105 | 105 | 83,000 | 1,050 |
| 2011-07-07 | 105 | 105 | 104 | 105 | 49,000 | 1,050 |
| 2011-07-06 | 105 | 106 | 104 | 105 | 81,000 | 1,050 |
| 2011-07-05 | 105 | 105 | 103 | 104 | 148,000 | 1,040 |
| 2011-07-04 | 104 | 105 | 103 | 105 | 70,000 | 1,050 |
| 2011-07-01 | 103 | 103 | 102 | 103 | 71,000 | 1,030 |
| 2011-06-30 | 103 | 103 | 102 | 103 | 61,000 | 1,030 |
| 2011-06-29 | 104 | 104 | 102 | 102 | 209,000 | 1,020 |
| 2011-06-28 | 103 | 104 | 103 | 103 | 45,000 | 1,030 |
| 2011-06-27 | 104 | 104 | 103 | 103 | 39,000 | 1,030 |
| 2011-06-24 | 104 | 106 | 103 | 104 | 109,000 | 1,040 |
| 2011-06-23 | 103 | 104 | 103 | 103 | 48,000 | 1,030 |
| 2011-06-22 | 103 | 104 | 102 | 104 | 62,000 | 1,040 |
| 2011-06-21 | 102 | 103 | 102 | 103 | 19,000 | 1,030 |
| 2011-06-20 | 102 | 103 | 101 | 102 | 62,000 | 1,020 |
| 2011-06-17 | 103 | 103 | 102 | 102 | 42,000 | 1,020 |
| 2011-06-16 | 103 | 103 | 102 | 102 | 43,000 | 1,020 |
| 2011-06-15 | 104 | 104 | 104 | 104 | 34,000 | 1,040 |
| 2011-06-14 | 103 | 103 | 102 | 103 | 30,000 | 1,030 |
| 2011-06-13 | 102 | 103 | 101 | 103 | 58,000 | 1,030 |
| 2011-06-10 | 103 | 103 | 102 | 102 | 119,000 | 1,020 |
| 2011-06-09 | 103 | 103 | 102 | 102 | 17,000 | 1,020 |
| 2011-06-08 | 103 | 104 | 102 | 103 | 42,000 | 1,030 |
| 2011-06-07 | 103 | 103 | 102 | 103 | 24,000 | 1,030 |
| 2011-06-06 | 105 | 105 | 102 | 102 | 71,000 | 1,020 |
| 2011-06-03 | 105 | 108 | 104 | 104 | 92,000 | 1,040 |
| 2011-06-02 | 106 | 106 | 105 | 105 | 36,000 | 1,050 |
| 2011-06-01 | 106 | 109 | 106 | 107 | 122,000 | 1,070 |
| 2011-05-31 | 105 | 106 | 104 | 106 | 44,000 | 1,060 |
| 2011-05-30 | 104 | 105 | 104 | 104 | 26,000 | 1,040 |
| 2011-05-27 | 105 | 106 | 104 | 104 | 32,000 | 1,040 |
| 2011-05-26 | 105 | 105 | 104 | 105 | 37,000 | 1,050 |
| 2011-05-25 | 106 | 106 | 104 | 104 | 31,000 | 1,040 |
| 2011-05-24 | 105 | 105 | 104 | 105 | 17,000 | 1,050 |
| 2011-05-23 | 105 | 105 | 104 | 104 | 49,000 | 1,040 |
| 2011-05-20 | 106 | 106 | 105 | 105 | 44,000 | 1,050 |
| 2011-05-19 | 106 | 106 | 105 | 105 | 108,000 | 1,050 |
| 2011-05-18 | 105 | 106 | 104 | 106 | 65,000 | 1,060 |
| 2011-05-17 | 106 | 106 | 104 | 104 | 84,000 | 1,040 |
| 2011-05-16 | 108 | 108 | 106 | 106 | 67,000 | 1,060 |
| 2011-05-13 | 109 | 109 | 108 | 108 | 88,000 | 1,080 |
| 2011-05-12 | 109 | 110 | 109 | 109 | 48,000 | 1,090 |
| 2011-05-11 | 110 | 111 | 110 | 110 | 85,000 | 1,100 |
| 2011-05-10 | 109 | 112 | 109 | 109 | 219,000 | 1,090 |
| 2011-05-09 | 108 | 109 | 107 | 109 | 77,000 | 1,090 |
| 2011-05-06 | 107 | 108 | 107 | 108 | 27,000 | 1,080 |
| 2011-05-02 | 107 | 108 | 107 | 107 | 36,000 | 1,070 |
| 2011-04-28 | 109 | 109 | 107 | 107 | 74,000 | 1,070 |
| 2011-04-27 | 110 | 110 | 109 | 109 | 59,000 | 1,090 |
| 2011-04-26 | 109 | 110 | 108 | 109 | 80,000 | 1,090 |
| 2011-04-25 | 108 | 109 | 108 | 108 | 41,000 | 1,080 |
| 2011-04-22 | 108 | 110 | 107 | 109 | 102,000 | 1,090 |
| 2011-04-21 | 107 | 109 | 106 | 108 | 68,000 | 1,080 |
| 2011-04-20 | 105 | 107 | 105 | 107 | 31,000 | 1,070 |
| 2011-04-19 | 105 | 106 | 105 | 105 | 39,000 | 1,050 |
| 2011-04-18 | 106 | 107 | 105 | 106 | 43,000 | 1,060 |
| 2011-04-15 | 105 | 106 | 104 | 105 | 55,000 | 1,050 |
| 2011-04-14 | 105 | 105 | 104 | 105 | 73,000 | 1,050 |
| 2011-04-13 | 105 | 106 | 105 | 105 | 64,000 | 1,050 |
| 2011-04-12 | 104 | 106 | 104 | 105 | 104,000 | 1,050 |
| 2011-04-11 | 106 | 106 | 105 | 106 | 48,000 | 1,060 |
| 2011-04-08 | 103 | 107 | 102 | 106 | 127,000 | 1,060 |
| 2011-04-07 | 102 | 105 | 102 | 103 | 114,000 | 1,030 |
| 2011-04-06 | 105 | 105 | 102 | 102 | 97,000 | 1,020 |
| 2011-04-05 | 107 | 108 | 105 | 105 | 134,000 | 1,050 |
| 2011-04-04 | 108 | 109 | 107 | 107 | 108,000 | 1,070 |
| 2011-04-01 | 112 | 112 | 110 | 110 | 58,000 | 1,100 |
| 2011-03-31 | 111 | 113 | 111 | 113 | 167,000 | 1,130 |
| 2011-03-30 | 107 | 111 | 107 | 111 | 154,000 | 1,110 |
| 2011-03-29 | 107 | 108 | 105 | 107 | 283,000 | 1,070 |
| 2011-03-28 | 113 | 113 | 110 | 112 | 1,012,000 | 1,120 |
| 2011-03-25 | 114 | 115 | 112 | 112 | 249,000 | 1,120 |
| 2011-03-24 | 113 | 114 | 112 | 112 | 104,000 | 1,120 |
| 2011-03-23 | 115 | 115 | 113 | 114 | 185,000 | 1,140 |
| 2011-03-22 | 116 | 117 | 115 | 115 | 220,000 | 1,150 |
| 2011-03-18 | 105 | 116 | 104 | 113 | 478,000 | 1,130 |
| 2011-03-17 | 95 | 103 | 95 | 102 | 385,000 | 1,020 |
| 2011-03-16 | 90 | 100 | 90 | 99 | 587,000 | 990 |
| 2011-03-15 | 103 | 103 | 83 | 91 | 685,000 | 910 |
| 2011-03-14 | 93 | 109 | 80 | 101 | 697,000 | 1,010 |
| 2011-03-11 | 124 | 125 | 123 | 123 | 234,000 | 1,230 |
| 2011-03-10 | 125 | 126 | 124 | 124 | 163,000 | 1,240 |
| 2011-03-09 | 126 | 127 | 126 | 126 | 68,000 | 1,260 |
| 2011-03-08 | 126 | 127 | 125 | 126 | 67,000 | 1,260 |
| 2011-03-07 | 127 | 128 | 126 | 126 | 111,000 | 1,260 |
| 2011-03-04 | 129 | 129 | 127 | 127 | 128,000 | 1,270 |
| 2011-03-03 | 126 | 128 | 126 | 128 | 204,000 | 1,280 |
| 2011-03-02 | 127 | 127 | 125 | 125 | 249,000 | 1,250 |
| 2011-03-01 | 126 | 129 | 126 | 128 | 608,000 | 1,280 |
| 2011-02-28 | 125 | 126 | 124 | 125 | 236,000 | 1,250 |
| 2011-02-25 | 123 | 124 | 123 | 124 | 111,000 | 1,240 |
| 2011-02-24 | 128 | 128 | 122 | 123 | 405,000 | 1,230 |
| 2011-02-23 | 128 | 129 | 127 | 128 | 155,000 | 1,280 |
| 2011-02-22 | 131 | 131 | 128 | 129 | 327,000 | 1,290 |
| 2011-02-21 | 133 | 135 | 130 | 131 | 795,000 | 1,310 |
| 2011-02-18 | 126 | 138 | 126 | 135 | 1,716,000 | 1,350 |
| 2011-02-17 | 126 | 126 | 125 | 126 | 58,000 | 1,260 |
| 2011-02-16 | 125 | 126 | 124 | 125 | 68,000 | 1,250 |
| 2011-02-15 | 123 | 125 | 123 | 124 | 179,000 | 1,240 |
| 2011-02-14 | 126 | 126 | 124 | 124 | 69,000 | 1,240 |
| 2011-02-10 | 124 | 124 | 123 | 124 | 74,000 | 1,240 |
| 2011-02-09 | 124 | 125 | 122 | 122 | 230,000 | 1,220 |
| 2011-02-08 | 126 | 126 | 125 | 125 | 82,000 | 1,250 |
| 2011-02-07 | 125 | 126 | 125 | 125 | 51,000 | 1,250 |
| 2011-02-04 | 125 | 126 | 124 | 125 | 52,000 | 1,250 |
| 2011-02-03 | 126 | 126 | 124 | 125 | 110,000 | 1,250 |
| 2011-02-02 | 125 | 126 | 125 | 126 | 40,000 | 1,260 |
| 2011-02-01 | 123 | 125 | 123 | 125 | 86,000 | 1,250 |
| 2011-01-31 | 124 | 124 | 122 | 122 | 88,000 | 1,220 |
| 2011-01-28 | 127 | 127 | 125 | 125 | 82,000 | 1,250 |
| 2011-01-27 | 127 | 127 | 126 | 127 | 45,000 | 1,270 |
| 2011-01-26 | 127 | 127 | 126 | 127 | 70,000 | 1,270 |
| 2011-01-25 | 126 | 127 | 125 | 127 | 116,000 | 1,270 |
| 2011-01-24 | 126 | 126 | 124 | 125 | 112,000 | 1,250 |
| 2011-01-21 | 128 | 128 | 126 | 126 | 174,000 | 1,260 |
| 2011-01-20 | 128 | 129 | 127 | 127 | 151,000 | 1,270 |
| 2011-01-19 | 127 | 128 | 125 | 128 | 199,000 | 1,280 |
| 2011-01-18 | 127 | 127 | 126 | 126 | 88,000 | 1,260 |
| 2011-01-17 | 125 | 128 | 125 | 127 | 162,000 | 1,270 |
| 2011-01-14 | 124 | 126 | 123 | 125 | 153,000 | 1,250 |
| 2011-01-13 | 126 | 127 | 123 | 124 | 178,000 | 1,240 |
| 2011-01-12 | 128 | 129 | 126 | 126 | 263,000 | 1,260 |
| 2011-01-11 | 123 | 127 | 122 | 127 | 255,000 | 1,270 |
| 2011-01-07 | 124 | 124 | 122 | 123 | 121,000 | 1,230 |
| 2011-01-06 | 121 | 124 | 121 | 124 | 207,000 | 1,240 |
| 2011-01-05 | 120 | 121 | 119 | 121 | 95,000 | 1,210 |
| 2011-01-04 | 119 | 120 | 119 | 119 | 71,000 | 1,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
