9633 東京テアトル(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 118 | 119 | 115 | 115 | 547,000 | 1,150 |
| 2012-12-27 | 122 | 123 | 114 | 117 | 1,281,000 | 1,170 |
| 2012-12-26 | 117 | 124 | 114 | 118 | 2,868,000 | 1,180 |
| 2012-12-25 | 111 | 126 | 111 | 117 | 9,359,000 | 1,170 |
| 2012-12-21 | 112 | 112 | 109 | 110 | 597,000 | 1,100 |
| 2012-12-20 | 111 | 112 | 109 | 112 | 246,000 | 1,120 |
| 2012-12-19 | 110 | 111 | 108 | 111 | 750,000 | 1,110 |
| 2012-12-18 | 109 | 111 | 108 | 110 | 573,000 | 1,100 |
| 2012-12-17 | 108 | 110 | 108 | 108 | 425,000 | 1,080 |
| 2012-12-14 | 107 | 108 | 107 | 108 | 357,000 | 1,080 |
| 2012-12-13 | 109 | 111 | 108 | 108 | 580,000 | 1,080 |
| 2012-12-12 | 109 | 109 | 108 | 108 | 211,000 | 1,080 |
| 2012-12-11 | 108 | 109 | 107 | 109 | 307,000 | 1,090 |
| 2012-12-10 | 109 | 110 | 108 | 108 | 129,000 | 1,080 |
| 2012-12-07 | 107 | 109 | 107 | 109 | 248,000 | 1,090 |
| 2012-12-06 | 108 | 109 | 107 | 109 | 382,000 | 1,090 |
| 2012-12-05 | 108 | 108 | 106 | 108 | 300,000 | 1,080 |
| 2012-12-04 | 105 | 108 | 105 | 108 | 445,000 | 1,080 |
| 2012-12-03 | 105 | 106 | 105 | 105 | 229,000 | 1,050 |
| 2012-11-30 | 104 | 106 | 104 | 105 | 414,000 | 1,050 |
| 2012-11-29 | 103 | 105 | 103 | 104 | 276,000 | 1,040 |
| 2012-11-28 | 104 | 104 | 102 | 104 | 207,000 | 1,040 |
| 2012-11-27 | 103 | 105 | 103 | 105 | 196,000 | 1,050 |
| 2012-11-26 | 105 | 105 | 102 | 102 | 264,000 | 1,020 |
| 2012-11-22 | 103 | 105 | 103 | 105 | 395,000 | 1,050 |
| 2012-11-21 | 102 | 103 | 102 | 103 | 68,000 | 1,030 |
| 2012-11-20 | 101 | 102 | 101 | 102 | 108,000 | 1,020 |
| 2012-11-19 | 101 | 102 | 101 | 101 | 97,000 | 1,010 |
| 2012-11-16 | 100 | 101 | 100 | 101 | 49,000 | 1,010 |
| 2012-11-15 | 99 | 101 | 99 | 100 | 104,000 | 1,000 |
| 2012-11-14 | 99 | 99 | 99 | 99 | 56,000 | 990 |
| 2012-11-13 | 101 | 101 | 97 | 98 | 659,000 | 980 |
| 2012-11-12 | 101 | 101 | 100 | 100 | 82,000 | 1,000 |
| 2012-11-09 | 100 | 101 | 100 | 100 | 73,000 | 1,000 |
| 2012-11-08 | 101 | 102 | 100 | 101 | 59,000 | 1,010 |
| 2012-11-07 | 101 | 102 | 101 | 101 | 70,000 | 1,010 |
| 2012-11-06 | 101 | 102 | 100 | 100 | 170,000 | 1,000 |
| 2012-11-05 | 102 | 102 | 102 | 102 | 156,000 | 1,020 |
| 2012-11-02 | 103 | 104 | 103 | 103 | 294,000 | 1,030 |
| 2012-11-01 | 103 | 103 | 102 | 102 | 23,000 | 1,020 |
| 2012-10-31 | 101 | 103 | 101 | 102 | 137,000 | 1,020 |
| 2012-10-30 | 102 | 103 | 101 | 101 | 79,000 | 1,010 |
| 2012-10-29 | 102 | 103 | 101 | 102 | 77,000 | 1,020 |
| 2012-10-26 | 102 | 102 | 101 | 102 | 91,000 | 1,020 |
| 2012-10-25 | 101 | 102 | 101 | 102 | 58,000 | 1,020 |
| 2012-10-24 | 101 | 104 | 100 | 101 | 246,000 | 1,010 |
| 2012-10-23 | 103 | 103 | 102 | 102 | 110,000 | 1,020 |
| 2012-10-22 | 102 | 103 | 102 | 103 | 37,000 | 1,030 |
| 2012-10-19 | 102 | 103 | 102 | 103 | 55,000 | 1,030 |
| 2012-10-18 | 101 | 103 | 101 | 102 | 102,000 | 1,020 |
| 2012-10-17 | 101 | 101 | 100 | 100 | 118,000 | 1,000 |
| 2012-10-16 | 100 | 101 | 100 | 100 | 51,000 | 1,000 |
| 2012-10-15 | 100 | 100 | 99 | 100 | 57,000 | 1,000 |
| 2012-10-12 | 101 | 101 | 100 | 100 | 50,000 | 1,000 |
| 2012-10-11 | 100 | 101 | 100 | 100 | 56,000 | 1,000 |
| 2012-10-10 | 100 | 101 | 100 | 100 | 67,000 | 1,000 |
| 2012-10-09 | 100 | 102 | 100 | 101 | 70,000 | 1,010 |
| 2012-10-05 | 101 | 101 | 100 | 100 | 88,000 | 1,000 |
| 2012-10-04 | 100 | 101 | 100 | 100 | 82,000 | 1,000 |
| 2012-10-03 | 100 | 101 | 100 | 100 | 50,000 | 1,000 |
| 2012-10-02 | 102 | 102 | 100 | 100 | 90,000 | 1,000 |
| 2012-10-01 | 101 | 102 | 101 | 102 | 53,000 | 1,020 |
| 2012-09-28 | 103 | 103 | 101 | 102 | 145,000 | 1,020 |
| 2012-09-27 | 103 | 104 | 103 | 103 | 136,000 | 1,030 |
| 2012-09-26 | 103 | 105 | 102 | 105 | 460,000 | 1,050 |
| 2012-09-25 | 104 | 104 | 103 | 103 | 1,102,000 | 1,030 |
| 2012-09-24 | 105 | 105 | 103 | 104 | 428,000 | 1,040 |
| 2012-09-21 | 105 | 105 | 104 | 105 | 138,000 | 1,050 |
| 2012-09-20 | 106 | 106 | 104 | 104 | 192,000 | 1,040 |
| 2012-09-19 | 105 | 106 | 104 | 106 | 152,000 | 1,060 |
| 2012-09-18 | 105 | 105 | 104 | 105 | 135,000 | 1,050 |
| 2012-09-14 | 105 | 106 | 104 | 104 | 301,000 | 1,040 |
| 2012-09-13 | 104 | 105 | 103 | 105 | 151,000 | 1,050 |
| 2012-09-12 | 103 | 104 | 103 | 104 | 188,000 | 1,040 |
| 2012-09-11 | 105 | 105 | 103 | 103 | 130,000 | 1,030 |
| 2012-09-10 | 105 | 105 | 104 | 105 | 99,000 | 1,050 |
| 2012-09-07 | 104 | 105 | 104 | 105 | 116,000 | 1,050 |
| 2012-09-06 | 103 | 104 | 102 | 103 | 169,000 | 1,030 |
| 2012-09-05 | 104 | 104 | 103 | 103 | 93,000 | 1,030 |
| 2012-09-04 | 105 | 105 | 103 | 103 | 94,000 | 1,030 |
| 2012-09-03 | 105 | 105 | 104 | 104 | 67,000 | 1,040 |
| 2012-08-31 | 104 | 105 | 104 | 105 | 74,000 | 1,050 |
| 2012-08-30 | 105 | 105 | 104 | 104 | 61,000 | 1,040 |
| 2012-08-29 | 103 | 105 | 103 | 105 | 96,000 | 1,050 |
| 2012-08-28 | 105 | 106 | 103 | 104 | 153,000 | 1,040 |
| 2012-08-27 | 106 | 107 | 105 | 105 | 36,000 | 1,050 |
| 2012-08-24 | 108 | 108 | 105 | 106 | 146,000 | 1,060 |
| 2012-08-23 | 108 | 109 | 108 | 108 | 46,000 | 1,080 |
| 2012-08-22 | 108 | 109 | 107 | 109 | 55,000 | 1,090 |
| 2012-08-21 | 108 | 109 | 107 | 108 | 98,000 | 1,080 |
| 2012-08-20 | 107 | 108 | 107 | 108 | 104,000 | 1,080 |
| 2012-08-17 | 106 | 107 | 106 | 107 | 82,000 | 1,070 |
| 2012-08-16 | 106 | 106 | 105 | 106 | 55,000 | 1,060 |
| 2012-08-15 | 106 | 106 | 104 | 105 | 56,000 | 1,050 |
| 2012-08-14 | 103 | 106 | 103 | 106 | 126,000 | 1,060 |
| 2012-08-13 | 103 | 103 | 102 | 103 | 62,000 | 1,030 |
| 2012-08-10 | 105 | 105 | 101 | 103 | 218,000 | 1,030 |
| 2012-08-09 | 104 | 105 | 104 | 105 | 40,000 | 1,050 |
| 2012-08-08 | 104 | 105 | 103 | 104 | 98,000 | 1,040 |
| 2012-08-07 | 103 | 104 | 103 | 104 | 29,000 | 1,040 |
| 2012-08-06 | 103 | 104 | 102 | 103 | 42,000 | 1,030 |
| 2012-08-03 | 102 | 102 | 101 | 102 | 70,000 | 1,020 |
| 2012-08-02 | 104 | 104 | 103 | 103 | 64,000 | 1,030 |
| 2012-08-01 | 103 | 104 | 103 | 104 | 39,000 | 1,040 |
| 2012-07-31 | 103 | 104 | 103 | 104 | 48,000 | 1,040 |
| 2012-07-30 | 101 | 104 | 101 | 104 | 142,000 | 1,040 |
| 2012-07-27 | 103 | 104 | 102 | 102 | 61,000 | 1,020 |
| 2012-07-26 | 101 | 102 | 100 | 102 | 84,000 | 1,020 |
| 2012-07-25 | 101 | 102 | 99 | 99 | 263,000 | 990 |
| 2012-07-24 | 101 | 102 | 101 | 101 | 85,000 | 1,010 |
| 2012-07-23 | 102 | 103 | 101 | 101 | 170,000 | 1,010 |
| 2012-07-20 | 105 | 105 | 103 | 103 | 117,000 | 1,030 |
| 2012-07-19 | 104 | 106 | 104 | 105 | 148,000 | 1,050 |
| 2012-07-18 | 106 | 107 | 104 | 104 | 165,000 | 1,040 |
| 2012-07-17 | 107 | 107 | 106 | 106 | 113,000 | 1,060 |
| 2012-07-13 | 107 | 107 | 106 | 107 | 83,000 | 1,070 |
| 2012-07-12 | 108 | 110 | 107 | 107 | 201,000 | 1,070 |
| 2012-07-11 | 108 | 109 | 108 | 108 | 33,000 | 1,080 |
| 2012-07-10 | 109 | 111 | 108 | 108 | 106,000 | 1,080 |
| 2012-07-09 | 110 | 111 | 109 | 109 | 106,000 | 1,090 |
| 2012-07-06 | 110 | 111 | 109 | 110 | 186,000 | 1,100 |
| 2012-07-05 | 112 | 113 | 109 | 110 | 164,000 | 1,100 |
| 2012-07-04 | 111 | 114 | 111 | 113 | 74,000 | 1,130 |
| 2012-07-03 | 111 | 113 | 111 | 111 | 135,000 | 1,110 |
| 2012-07-02 | 113 | 113 | 111 | 111 | 76,000 | 1,110 |
| 2012-06-29 | 112 | 113 | 111 | 113 | 297,000 | 1,130 |
| 2012-06-28 | 115 | 115 | 113 | 114 | 155,000 | 1,140 |
| 2012-06-27 | 112 | 117 | 110 | 114 | 635,000 | 1,140 |
| 2012-06-26 | 109 | 115 | 107 | 112 | 599,000 | 1,120 |
| 2012-06-25 | 109 | 109 | 108 | 108 | 140,000 | 1,080 |
| 2012-06-22 | 106 | 109 | 106 | 108 | 191,000 | 1,080 |
| 2012-06-21 | 106 | 110 | 106 | 108 | 399,000 | 1,080 |
| 2012-06-20 | 107 | 107 | 105 | 106 | 292,000 | 1,060 |
| 2012-06-19 | 106 | 109 | 105 | 106 | 290,000 | 1,060 |
| 2012-06-18 | 107 | 108 | 106 | 106 | 174,000 | 1,060 |
| 2012-06-15 | 107 | 108 | 105 | 105 | 136,000 | 1,050 |
| 2012-06-14 | 106 | 106 | 105 | 106 | 83,000 | 1,060 |
| 2012-06-13 | 105 | 107 | 105 | 107 | 80,000 | 1,070 |
| 2012-06-12 | 103 | 105 | 103 | 105 | 88,000 | 1,050 |
| 2012-06-11 | 106 | 106 | 104 | 104 | 74,000 | 1,040 |
| 2012-06-08 | 106 | 106 | 104 | 105 | 200,000 | 1,050 |
| 2012-06-07 | 105 | 106 | 104 | 106 | 95,000 | 1,060 |
| 2012-06-06 | 102 | 103 | 102 | 103 | 95,000 | 1,030 |
| 2012-06-05 | 100 | 101 | 100 | 101 | 68,000 | 1,010 |
| 2012-06-04 | 100 | 101 | 99 | 100 | 171,000 | 1,000 |
| 2012-06-01 | 102 | 103 | 101 | 102 | 171,000 | 1,020 |
| 2012-05-31 | 101 | 103 | 100 | 103 | 156,000 | 1,030 |
| 2012-05-30 | 103 | 103 | 101 | 102 | 81,000 | 1,020 |
| 2012-05-29 | 102 | 103 | 101 | 103 | 138,000 | 1,030 |
| 2012-05-28 | 102 | 103 | 102 | 102 | 53,000 | 1,020 |
| 2012-05-25 | 104 | 105 | 102 | 102 | 148,000 | 1,020 |
| 2012-05-24 | 103 | 104 | 102 | 103 | 67,000 | 1,030 |
| 2012-05-23 | 104 | 104 | 103 | 104 | 118,000 | 1,040 |
| 2012-05-22 | 103 | 104 | 103 | 103 | 80,000 | 1,030 |
| 2012-05-21 | 101 | 103 | 101 | 103 | 59,000 | 1,030 |
| 2012-05-18 | 102 | 103 | 101 | 101 | 112,000 | 1,010 |
| 2012-05-17 | 102 | 104 | 102 | 104 | 157,000 | 1,040 |
| 2012-05-16 | 103 | 104 | 101 | 102 | 287,000 | 1,020 |
| 2012-05-15 | 107 | 107 | 102 | 103 | 362,000 | 1,030 |
| 2012-05-14 | 110 | 110 | 107 | 108 | 263,000 | 1,080 |
| 2012-05-11 | 110 | 111 | 110 | 110 | 148,000 | 1,100 |
| 2012-05-10 | 110 | 111 | 110 | 110 | 173,000 | 1,100 |
| 2012-05-09 | 113 | 113 | 109 | 109 | 419,000 | 1,090 |
| 2012-05-08 | 111 | 113 | 111 | 113 | 122,000 | 1,130 |
| 2012-05-07 | 112 | 113 | 111 | 111 | 130,000 | 1,110 |
| 2012-05-02 | 112 | 113 | 111 | 113 | 102,000 | 1,130 |
| 2012-05-01 | 115 | 115 | 112 | 112 | 213,000 | 1,120 |
| 2012-04-27 | 115 | 116 | 114 | 115 | 197,000 | 1,150 |
| 2012-04-26 | 117 | 117 | 115 | 116 | 512,000 | 1,160 |
| 2012-04-25 | 114 | 125 | 113 | 118 | 1,419,000 | 1,180 |
| 2012-04-24 | 113 | 113 | 112 | 113 | 156,000 | 1,130 |
| 2012-04-23 | 115 | 115 | 113 | 113 | 118,000 | 1,130 |
| 2012-04-20 | 114 | 115 | 114 | 114 | 134,000 | 1,140 |
| 2012-04-19 | 115 | 116 | 114 | 114 | 153,000 | 1,140 |
| 2012-04-18 | 115 | 116 | 115 | 116 | 170,000 | 1,160 |
| 2012-04-17 | 116 | 116 | 115 | 115 | 163,000 | 1,150 |
| 2012-04-16 | 115 | 116 | 114 | 116 | 182,000 | 1,160 |
| 2012-04-13 | 114 | 116 | 114 | 116 | 156,000 | 1,160 |
| 2012-04-12 | 113 | 114 | 113 | 114 | 86,000 | 1,140 |
| 2012-04-11 | 112 | 114 | 111 | 113 | 163,000 | 1,130 |
| 2012-04-10 | 113 | 113 | 112 | 112 | 107,000 | 1,120 |
| 2012-04-09 | 112 | 113 | 112 | 112 | 147,000 | 1,120 |
| 2012-04-06 | 113 | 114 | 113 | 114 | 90,000 | 1,140 |
| 2012-04-05 | 113 | 114 | 112 | 113 | 159,000 | 1,130 |
| 2012-04-04 | 115 | 116 | 114 | 114 | 162,000 | 1,140 |
| 2012-04-03 | 117 | 118 | 115 | 115 | 392,000 | 1,150 |
| 2012-04-02 | 119 | 121 | 118 | 118 | 462,000 | 1,180 |
| 2012-03-30 | 121 | 122 | 119 | 120 | 256,000 | 1,200 |
| 2012-03-29 | 120 | 121 | 120 | 120 | 353,000 | 1,200 |
| 2012-03-28 | 119 | 121 | 119 | 121 | 695,000 | 1,210 |
| 2012-03-27 | 123 | 124 | 122 | 123 | 854,000 | 1,230 |
| 2012-03-26 | 127 | 128 | 122 | 122 | 736,000 | 1,220 |
| 2012-03-23 | 128 | 129 | 126 | 128 | 412,000 | 1,280 |
| 2012-03-22 | 128 | 130 | 128 | 130 | 252,000 | 1,300 |
| 2012-03-21 | 132 | 133 | 129 | 129 | 484,000 | 1,290 |
| 2012-03-19 | 131 | 133 | 131 | 132 | 536,000 | 1,320 |
| 2012-03-16 | 131 | 132 | 130 | 131 | 516,000 | 1,310 |
| 2012-03-15 | 134 | 134 | 130 | 132 | 1,099,000 | 1,320 |
| 2012-03-14 | 129 | 134 | 129 | 134 | 2,122,000 | 1,340 |
| 2012-03-13 | 125 | 132 | 125 | 128 | 1,810,000 | 1,280 |
| 2012-03-12 | 126 | 127 | 124 | 124 | 315,000 | 1,240 |
| 2012-03-09 | 126 | 126 | 124 | 126 | 378,000 | 1,260 |
| 2012-03-08 | 124 | 126 | 123 | 126 | 347,000 | 1,260 |
| 2012-03-07 | 123 | 124 | 121 | 123 | 346,000 | 1,230 |
| 2012-03-06 | 124 | 125 | 123 | 125 | 396,000 | 1,250 |
| 2012-03-05 | 124 | 124 | 122 | 123 | 195,000 | 1,230 |
| 2012-03-02 | 121 | 126 | 120 | 125 | 554,000 | 1,250 |
| 2012-03-01 | 122 | 124 | 121 | 122 | 369,000 | 1,220 |
| 2012-02-29 | 126 | 127 | 122 | 123 | 441,000 | 1,230 |
| 2012-02-28 | 124 | 126 | 122 | 126 | 446,000 | 1,260 |
| 2012-02-27 | 128 | 128 | 124 | 124 | 779,000 | 1,240 |
| 2012-02-24 | 123 | 129 | 121 | 129 | 1,869,000 | 1,290 |
| 2012-02-23 | 116 | 124 | 116 | 120 | 1,347,000 | 1,200 |
| 2012-02-22 | 114 | 117 | 112 | 117 | 347,000 | 1,170 |
| 2012-02-21 | 114 | 115 | 113 | 113 | 153,000 | 1,130 |
| 2012-02-20 | 116 | 116 | 114 | 114 | 136,000 | 1,140 |
| 2012-02-17 | 115 | 116 | 113 | 116 | 345,000 | 1,160 |
| 2012-02-16 | 115 | 116 | 113 | 114 | 429,000 | 1,140 |
| 2012-02-15 | 116 | 116 | 114 | 114 | 304,000 | 1,140 |
| 2012-02-14 | 113 | 122 | 113 | 118 | 2,394,000 | 1,180 |
| 2012-02-13 | 112 | 113 | 111 | 113 | 97,000 | 1,130 |
| 2012-02-10 | 113 | 113 | 111 | 111 | 134,000 | 1,110 |
| 2012-02-09 | 112 | 113 | 111 | 112 | 148,000 | 1,120 |
| 2012-02-08 | 111 | 112 | 110 | 112 | 117,000 | 1,120 |
| 2012-02-07 | 111 | 112 | 110 | 110 | 89,000 | 1,100 |
| 2012-02-06 | 112 | 113 | 110 | 111 | 175,000 | 1,110 |
| 2012-02-03 | 111 | 112 | 111 | 111 | 96,000 | 1,110 |
| 2012-02-02 | 113 | 114 | 111 | 112 | 167,000 | 1,120 |
| 2012-02-01 | 112 | 115 | 109 | 114 | 455,000 | 1,140 |
| 2012-01-31 | 112 | 114 | 112 | 112 | 197,000 | 1,120 |
| 2012-01-30 | 110 | 113 | 110 | 112 | 111,000 | 1,120 |
| 2012-01-27 | 111 | 112 | 110 | 110 | 230,000 | 1,100 |
| 2012-01-26 | 113 | 113 | 111 | 111 | 150,000 | 1,110 |
| 2012-01-25 | 109 | 113 | 109 | 111 | 202,000 | 1,110 |
| 2012-01-24 | 112 | 112 | 109 | 109 | 201,000 | 1,090 |
| 2012-01-23 | 114 | 115 | 111 | 111 | 578,000 | 1,110 |
| 2012-01-20 | 108 | 118 | 107 | 113 | 2,367,000 | 1,130 |
| 2012-01-19 | 108 | 110 | 106 | 106 | 207,000 | 1,060 |
| 2012-01-18 | 106 | 110 | 106 | 108 | 246,000 | 1,080 |
| 2012-01-17 | 107 | 107 | 105 | 107 | 173,000 | 1,070 |
| 2012-01-16 | 105 | 108 | 105 | 108 | 83,000 | 1,080 |
| 2012-01-13 | 104 | 106 | 104 | 106 | 169,000 | 1,060 |
| 2012-01-12 | 103 | 106 | 103 | 103 | 186,000 | 1,030 |
| 2012-01-11 | 103 | 104 | 102 | 104 | 148,000 | 1,040 |
| 2012-01-10 | 105 | 105 | 103 | 103 | 136,000 | 1,030 |
| 2012-01-06 | 104 | 105 | 104 | 104 | 78,000 | 1,040 |
| 2012-01-05 | 105 | 106 | 104 | 104 | 74,000 | 1,040 |
| 2012-01-04 | 105 | 105 | 104 | 105 | 185,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
