9633 東京テアトル(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 141 | 143 | 141 | 142 | 162,000 | 1,420 |
| 2014-12-29 | 143 | 143 | 141 | 141 | 144,000 | 1,410 |
| 2014-12-26 | 141 | 144 | 139 | 143 | 293,000 | 1,430 |
| 2014-12-25 | 142 | 142 | 140 | 140 | 395,000 | 1,400 |
| 2014-12-24 | 141 | 144 | 141 | 143 | 534,000 | 1,430 |
| 2014-12-22 | 141 | 141 | 140 | 141 | 289,000 | 1,410 |
| 2014-12-19 | 142 | 142 | 140 | 142 | 241,000 | 1,420 |
| 2014-12-18 | 140 | 141 | 140 | 140 | 149,000 | 1,400 |
| 2014-12-17 | 139 | 141 | 139 | 139 | 207,000 | 1,390 |
| 2014-12-16 | 141 | 142 | 139 | 140 | 255,000 | 1,400 |
| 2014-12-15 | 142 | 143 | 141 | 142 | 140,000 | 1,420 |
| 2014-12-12 | 143 | 143 | 142 | 142 | 172,000 | 1,420 |
| 2014-12-11 | 141 | 143 | 141 | 142 | 134,000 | 1,420 |
| 2014-12-10 | 143 | 144 | 141 | 142 | 380,000 | 1,420 |
| 2014-12-09 | 145 | 145 | 143 | 143 | 267,000 | 1,430 |
| 2014-12-08 | 147 | 148 | 145 | 145 | 229,000 | 1,450 |
| 2014-12-05 | 145 | 147 | 145 | 147 | 271,000 | 1,470 |
| 2014-12-04 | 148 | 148 | 145 | 145 | 354,000 | 1,450 |
| 2014-12-03 | 147 | 151 | 146 | 147 | 661,000 | 1,470 |
| 2014-12-02 | 147 | 148 | 146 | 147 | 79,000 | 1,470 |
| 2014-12-01 | 146 | 148 | 146 | 147 | 233,000 | 1,470 |
| 2014-11-28 | 145 | 147 | 145 | 146 | 166,000 | 1,460 |
| 2014-11-27 | 148 | 148 | 144 | 145 | 309,000 | 1,450 |
| 2014-11-26 | 149 | 150 | 147 | 147 | 644,000 | 1,470 |
| 2014-11-25 | 146 | 149 | 145 | 148 | 430,000 | 1,480 |
| 2014-11-21 | 143 | 146 | 142 | 145 | 328,000 | 1,450 |
| 2014-11-20 | 145 | 145 | 143 | 143 | 148,000 | 1,430 |
| 2014-11-19 | 143 | 146 | 142 | 145 | 359,000 | 1,450 |
| 2014-11-18 | 142 | 143 | 142 | 143 | 126,000 | 1,430 |
| 2014-11-17 | 144 | 144 | 142 | 142 | 210,000 | 1,420 |
| 2014-11-14 | 145 | 145 | 143 | 145 | 242,000 | 1,450 |
| 2014-11-13 | 143 | 145 | 143 | 144 | 151,000 | 1,440 |
| 2014-11-12 | 143 | 146 | 143 | 143 | 360,000 | 1,430 |
| 2014-11-11 | 146 | 146 | 142 | 143 | 486,000 | 1,430 |
| 2014-11-10 | 145 | 147 | 144 | 147 | 97,000 | 1,470 |
| 2014-11-07 | 146 | 147 | 145 | 146 | 146,000 | 1,460 |
| 2014-11-06 | 148 | 148 | 145 | 145 | 376,000 | 1,450 |
| 2014-11-05 | 147 | 149 | 146 | 148 | 505,000 | 1,480 |
| 2014-11-04 | 151 | 153 | 148 | 150 | 1,897,000 | 1,500 |
| 2014-10-31 | 139 | 148 | 139 | 147 | 844,000 | 1,470 |
| 2014-10-30 | 140 | 140 | 137 | 138 | 243,000 | 1,380 |
| 2014-10-29 | 137 | 148 | 137 | 140 | 808,000 | 1,400 |
| 2014-10-28 | 140 | 140 | 137 | 137 | 124,000 | 1,370 |
| 2014-10-27 | 136 | 140 | 136 | 139 | 145,000 | 1,390 |
| 2014-10-24 | 138 | 138 | 136 | 136 | 85,000 | 1,360 |
| 2014-10-23 | 135 | 137 | 135 | 136 | 112,000 | 1,360 |
| 2014-10-22 | 135 | 137 | 135 | 136 | 134,000 | 1,360 |
| 2014-10-21 | 136 | 136 | 134 | 134 | 136,000 | 1,340 |
| 2014-10-20 | 134 | 136 | 134 | 135 | 157,000 | 1,350 |
| 2014-10-17 | 133 | 133 | 130 | 130 | 230,000 | 1,300 |
| 2014-10-16 | 134 | 135 | 130 | 131 | 298,000 | 1,310 |
| 2014-10-15 | 135 | 136 | 134 | 136 | 156,000 | 1,360 |
| 2014-10-14 | 135 | 136 | 132 | 133 | 353,000 | 1,330 |
| 2014-10-10 | 136 | 137 | 136 | 136 | 166,000 | 1,360 |
| 2014-10-09 | 140 | 140 | 137 | 137 | 353,000 | 1,370 |
| 2014-10-08 | 140 | 141 | 139 | 140 | 171,000 | 1,400 |
| 2014-10-07 | 141 | 143 | 141 | 141 | 124,000 | 1,410 |
| 2014-10-06 | 142 | 143 | 141 | 143 | 150,000 | 1,430 |
| 2014-10-03 | 140 | 141 | 139 | 140 | 223,000 | 1,400 |
| 2014-10-02 | 142 | 142 | 140 | 140 | 263,000 | 1,400 |
| 2014-10-01 | 145 | 145 | 144 | 144 | 163,000 | 1,440 |
| 2014-09-30 | 147 | 147 | 143 | 145 | 367,000 | 1,450 |
| 2014-09-29 | 147 | 147 | 146 | 147 | 206,000 | 1,470 |
| 2014-09-26 | 148 | 148 | 146 | 147 | 645,000 | 1,470 |
| 2014-09-25 | 148 | 150 | 148 | 150 | 1,866,000 | 1,500 |
| 2014-09-24 | 148 | 149 | 148 | 148 | 453,000 | 1,480 |
| 2014-09-22 | 149 | 150 | 148 | 149 | 178,000 | 1,490 |
| 2014-09-19 | 147 | 148 | 146 | 148 | 189,000 | 1,480 |
| 2014-09-18 | 146 | 147 | 145 | 147 | 296,000 | 1,470 |
| 2014-09-17 | 147 | 148 | 146 | 146 | 191,000 | 1,460 |
| 2014-09-16 | 148 | 149 | 147 | 147 | 220,000 | 1,470 |
| 2014-09-12 | 149 | 150 | 148 | 148 | 228,000 | 1,480 |
| 2014-09-11 | 149 | 150 | 148 | 148 | 163,000 | 1,480 |
| 2014-09-10 | 148 | 150 | 148 | 148 | 205,000 | 1,480 |
| 2014-09-09 | 150 | 150 | 148 | 148 | 235,000 | 1,480 |
| 2014-09-08 | 150 | 152 | 149 | 150 | 342,000 | 1,500 |
| 2014-09-05 | 152 | 153 | 150 | 150 | 443,000 | 1,500 |
| 2014-09-04 | 153 | 154 | 152 | 152 | 241,000 | 1,520 |
| 2014-09-03 | 156 | 157 | 153 | 154 | 436,000 | 1,540 |
| 2014-09-02 | 155 | 157 | 155 | 156 | 279,000 | 1,560 |
| 2014-09-01 | 154 | 155 | 153 | 154 | 171,000 | 1,540 |
| 2014-08-29 | 152 | 153 | 149 | 153 | 268,000 | 1,530 |
| 2014-08-28 | 152 | 153 | 151 | 152 | 87,000 | 1,520 |
| 2014-08-27 | 153 | 154 | 150 | 153 | 198,000 | 1,530 |
| 2014-08-26 | 156 | 156 | 152 | 153 | 217,000 | 1,530 |
| 2014-08-25 | 155 | 157 | 154 | 155 | 213,000 | 1,550 |
| 2014-08-22 | 157 | 157 | 155 | 155 | 316,000 | 1,550 |
| 2014-08-21 | 162 | 162 | 156 | 158 | 566,000 | 1,580 |
| 2014-08-20 | 155 | 162 | 155 | 162 | 837,000 | 1,620 |
| 2014-08-19 | 156 | 157 | 155 | 156 | 381,000 | 1,560 |
| 2014-08-18 | 150 | 157 | 149 | 155 | 1,049,000 | 1,550 |
| 2014-08-15 | 149 | 150 | 148 | 149 | 109,000 | 1,490 |
| 2014-08-14 | 149 | 150 | 148 | 149 | 134,000 | 1,490 |
| 2014-08-13 | 146 | 149 | 145 | 149 | 180,000 | 1,490 |
| 2014-08-12 | 144 | 146 | 143 | 145 | 80,000 | 1,450 |
| 2014-08-11 | 144 | 145 | 143 | 143 | 188,000 | 1,430 |
| 2014-08-08 | 145 | 145 | 142 | 142 | 168,000 | 1,420 |
| 2014-08-07 | 145 | 145 | 144 | 145 | 137,000 | 1,450 |
| 2014-08-06 | 147 | 147 | 144 | 144 | 180,000 | 1,440 |
| 2014-08-05 | 148 | 149 | 147 | 147 | 75,000 | 1,470 |
| 2014-08-04 | 147 | 148 | 146 | 148 | 62,000 | 1,480 |
| 2014-08-01 | 147 | 148 | 145 | 146 | 143,000 | 1,460 |
| 2014-07-31 | 149 | 149 | 147 | 147 | 169,000 | 1,470 |
| 2014-07-30 | 150 | 151 | 148 | 148 | 278,000 | 1,480 |
| 2014-07-29 | 149 | 151 | 149 | 150 | 106,000 | 1,500 |
| 2014-07-28 | 150 | 150 | 149 | 149 | 172,000 | 1,490 |
| 2014-07-25 | 149 | 150 | 147 | 150 | 168,000 | 1,500 |
| 2014-07-24 | 148 | 148 | 146 | 147 | 260,000 | 1,470 |
| 2014-07-23 | 146 | 152 | 146 | 148 | 732,000 | 1,480 |
| 2014-07-22 | 146 | 147 | 145 | 146 | 194,000 | 1,460 |
| 2014-07-18 | 145 | 146 | 144 | 145 | 152,000 | 1,450 |
| 2014-07-17 | 147 | 151 | 145 | 148 | 390,000 | 1,480 |
| 2014-07-16 | 147 | 150 | 147 | 147 | 302,000 | 1,470 |
| 2014-07-15 | 147 | 148 | 146 | 147 | 162,000 | 1,470 |
| 2014-07-14 | 143 | 146 | 143 | 146 | 97,000 | 1,460 |
| 2014-07-11 | 144 | 145 | 142 | 143 | 160,000 | 1,430 |
| 2014-07-10 | 147 | 148 | 144 | 144 | 174,000 | 1,440 |
| 2014-07-09 | 148 | 148 | 143 | 147 | 232,000 | 1,470 |
| 2014-07-08 | 147 | 150 | 147 | 148 | 136,000 | 1,480 |
| 2014-07-07 | 148 | 149 | 147 | 147 | 83,000 | 1,470 |
| 2014-07-04 | 147 | 150 | 145 | 150 | 313,000 | 1,500 |
| 2014-07-03 | 148 | 148 | 145 | 147 | 196,000 | 1,470 |
| 2014-07-02 | 149 | 150 | 148 | 148 | 219,000 | 1,480 |
| 2014-07-01 | 148 | 153 | 147 | 148 | 538,000 | 1,480 |
| 2014-06-30 | 142 | 149 | 142 | 147 | 351,000 | 1,470 |
| 2014-06-27 | 145 | 145 | 140 | 142 | 324,000 | 1,420 |
| 2014-06-26 | 147 | 147 | 144 | 145 | 171,000 | 1,450 |
| 2014-06-25 | 147 | 148 | 146 | 146 | 162,000 | 1,460 |
| 2014-06-24 | 148 | 148 | 147 | 147 | 144,000 | 1,470 |
| 2014-06-23 | 147 | 148 | 146 | 148 | 203,000 | 1,480 |
| 2014-06-20 | 143 | 147 | 143 | 146 | 641,000 | 1,460 |
| 2014-06-19 | 142 | 144 | 142 | 144 | 243,000 | 1,440 |
| 2014-06-18 | 142 | 143 | 142 | 142 | 78,000 | 1,420 |
| 2014-06-17 | 141 | 142 | 140 | 142 | 112,000 | 1,420 |
| 2014-06-16 | 142 | 143 | 140 | 140 | 120,000 | 1,400 |
| 2014-06-13 | 139 | 142 | 139 | 142 | 224,000 | 1,420 |
| 2014-06-12 | 139 | 140 | 139 | 140 | 108,000 | 1,400 |
| 2014-06-11 | 139 | 140 | 139 | 139 | 136,000 | 1,390 |
| 2014-06-10 | 143 | 144 | 139 | 139 | 263,000 | 1,390 |
| 2014-06-09 | 140 | 143 | 140 | 142 | 326,000 | 1,420 |
| 2014-06-06 | 139 | 141 | 139 | 141 | 185,000 | 1,410 |
| 2014-06-05 | 138 | 139 | 138 | 139 | 100,000 | 1,390 |
| 2014-06-04 | 138 | 139 | 138 | 138 | 55,000 | 1,380 |
| 2014-06-03 | 138 | 139 | 138 | 138 | 73,000 | 1,380 |
| 2014-06-02 | 136 | 140 | 136 | 139 | 208,000 | 1,390 |
| 2014-05-30 | 137 | 138 | 135 | 135 | 127,000 | 1,350 |
| 2014-05-29 | 136 | 137 | 136 | 137 | 45,000 | 1,370 |
| 2014-05-28 | 137 | 138 | 136 | 136 | 88,000 | 1,360 |
| 2014-05-27 | 137 | 139 | 136 | 137 | 104,000 | 1,370 |
| 2014-05-26 | 135 | 137 | 135 | 137 | 80,000 | 1,370 |
| 2014-05-23 | 133 | 136 | 132 | 134 | 129,000 | 1,340 |
| 2014-05-22 | 131 | 133 | 131 | 132 | 168,000 | 1,320 |
| 2014-05-21 | 131 | 133 | 130 | 130 | 124,000 | 1,300 |
| 2014-05-20 | 131 | 132 | 131 | 131 | 105,000 | 1,310 |
| 2014-05-19 | 135 | 136 | 131 | 131 | 183,000 | 1,310 |
| 2014-05-16 | 137 | 137 | 133 | 135 | 273,000 | 1,350 |
| 2014-05-15 | 138 | 138 | 136 | 137 | 159,000 | 1,370 |
| 2014-05-14 | 138 | 142 | 138 | 139 | 181,000 | 1,390 |
| 2014-05-13 | 137 | 139 | 137 | 138 | 127,000 | 1,380 |
| 2014-05-12 | 138 | 139 | 136 | 136 | 152,000 | 1,360 |
| 2014-05-09 | 139 | 140 | 138 | 138 | 87,000 | 1,380 |
| 2014-05-08 | 139 | 140 | 139 | 139 | 124,000 | 1,390 |
| 2014-05-07 | 140 | 140 | 138 | 138 | 99,000 | 1,380 |
| 2014-05-02 | 140 | 142 | 139 | 141 | 102,000 | 1,410 |
| 2014-05-01 | 138 | 140 | 138 | 140 | 78,000 | 1,400 |
| 2014-04-30 | 139 | 140 | 138 | 139 | 150,000 | 1,390 |
| 2014-04-28 | 139 | 140 | 138 | 139 | 78,000 | 1,390 |
| 2014-04-25 | 139 | 141 | 139 | 140 | 121,000 | 1,400 |
| 2014-04-24 | 140 | 140 | 139 | 139 | 41,000 | 1,390 |
| 2014-04-23 | 140 | 141 | 139 | 141 | 116,000 | 1,410 |
| 2014-04-22 | 142 | 142 | 139 | 139 | 69,000 | 1,390 |
| 2014-04-21 | 142 | 143 | 141 | 142 | 126,000 | 1,420 |
| 2014-04-18 | 142 | 142 | 141 | 142 | 79,000 | 1,420 |
| 2014-04-17 | 141 | 142 | 141 | 142 | 104,000 | 1,420 |
| 2014-04-16 | 140 | 141 | 140 | 141 | 51,000 | 1,410 |
| 2014-04-15 | 140 | 141 | 139 | 139 | 76,000 | 1,390 |
| 2014-04-14 | 139 | 140 | 138 | 138 | 123,000 | 1,380 |
| 2014-04-11 | 139 | 141 | 137 | 139 | 221,000 | 1,390 |
| 2014-04-10 | 142 | 142 | 140 | 140 | 92,000 | 1,400 |
| 2014-04-09 | 140 | 141 | 140 | 140 | 165,000 | 1,400 |
| 2014-04-08 | 144 | 144 | 141 | 142 | 248,000 | 1,420 |
| 2014-04-07 | 148 | 148 | 144 | 145 | 319,000 | 1,450 |
| 2014-04-04 | 149 | 150 | 148 | 149 | 198,000 | 1,490 |
| 2014-04-03 | 147 | 150 | 146 | 149 | 364,000 | 1,490 |
| 2014-04-02 | 147 | 149 | 146 | 147 | 355,000 | 1,470 |
| 2014-04-01 | 146 | 147 | 142 | 147 | 338,000 | 1,470 |
| 2014-03-31 | 148 | 148 | 144 | 146 | 307,000 | 1,460 |
| 2014-03-28 | 145 | 147 | 144 | 147 | 416,000 | 1,470 |
| 2014-03-27 | 143 | 145 | 142 | 144 | 609,000 | 1,440 |
| 2014-03-26 | 145 | 147 | 145 | 145 | 1,190,000 | 1,450 |
| 2014-03-25 | 147 | 148 | 144 | 144 | 448,000 | 1,440 |
| 2014-03-24 | 141 | 146 | 141 | 144 | 423,000 | 1,440 |
| 2014-03-20 | 142 | 142 | 139 | 139 | 228,000 | 1,390 |
| 2014-03-19 | 143 | 144 | 141 | 141 | 253,000 | 1,410 |
| 2014-03-18 | 144 | 144 | 142 | 143 | 227,000 | 1,430 |
| 2014-03-17 | 144 | 145 | 141 | 142 | 224,000 | 1,420 |
| 2014-03-14 | 145 | 145 | 143 | 143 | 691,000 | 1,430 |
| 2014-03-13 | 148 | 149 | 146 | 146 | 422,000 | 1,460 |
| 2014-03-12 | 149 | 150 | 148 | 148 | 181,000 | 1,480 |
| 2014-03-11 | 151 | 151 | 149 | 151 | 122,000 | 1,510 |
| 2014-03-10 | 151 | 151 | 149 | 150 | 138,000 | 1,500 |
| 2014-03-07 | 151 | 154 | 149 | 151 | 555,000 | 1,510 |
| 2014-03-06 | 149 | 150 | 148 | 150 | 381,000 | 1,500 |
| 2014-03-05 | 151 | 152 | 150 | 151 | 158,000 | 1,510 |
| 2014-03-04 | 146 | 150 | 146 | 150 | 258,000 | 1,500 |
| 2014-03-03 | 150 | 150 | 146 | 148 | 299,000 | 1,480 |
| 2014-02-28 | 152 | 153 | 150 | 150 | 273,000 | 1,500 |
| 2014-02-27 | 157 | 158 | 152 | 152 | 621,000 | 1,520 |
| 2014-02-26 | 155 | 156 | 154 | 156 | 139,000 | 1,560 |
| 2014-02-25 | 156 | 156 | 154 | 155 | 174,000 | 1,550 |
| 2014-02-24 | 157 | 157 | 153 | 155 | 325,000 | 1,550 |
| 2014-02-21 | 158 | 160 | 155 | 157 | 700,000 | 1,570 |
| 2014-02-20 | 148 | 167 | 147 | 157 | 1,268,000 | 1,570 |
| 2014-02-19 | 150 | 150 | 148 | 149 | 66,000 | 1,490 |
| 2014-02-18 | 147 | 151 | 146 | 150 | 182,000 | 1,500 |
| 2014-02-17 | 147 | 147 | 144 | 147 | 166,000 | 1,470 |
| 2014-02-14 | 148 | 149 | 144 | 146 | 493,000 | 1,460 |
| 2014-02-13 | 154 | 154 | 149 | 149 | 244,000 | 1,490 |
| 2014-02-12 | 152 | 154 | 152 | 154 | 153,000 | 1,540 |
| 2014-02-10 | 152 | 152 | 149 | 152 | 140,000 | 1,520 |
| 2014-02-07 | 151 | 151 | 148 | 149 | 201,000 | 1,490 |
| 2014-02-06 | 144 | 148 | 144 | 147 | 195,000 | 1,470 |
| 2014-02-05 | 143 | 146 | 142 | 144 | 320,000 | 1,440 |
| 2014-02-04 | 147 | 147 | 142 | 142 | 757,000 | 1,420 |
| 2014-02-03 | 155 | 155 | 150 | 150 | 330,000 | 1,500 |
| 2014-01-31 | 158 | 159 | 155 | 156 | 214,000 | 1,560 |
| 2014-01-30 | 158 | 158 | 156 | 156 | 172,000 | 1,560 |
| 2014-01-29 | 157 | 161 | 157 | 160 | 237,000 | 1,600 |
| 2014-01-28 | 155 | 159 | 155 | 156 | 243,000 | 1,560 |
| 2014-01-27 | 158 | 159 | 155 | 155 | 454,000 | 1,550 |
| 2014-01-24 | 163 | 164 | 161 | 161 | 283,000 | 1,610 |
| 2014-01-23 | 167 | 167 | 164 | 164 | 394,000 | 1,640 |
| 2014-01-22 | 166 | 167 | 165 | 167 | 522,000 | 1,670 |
| 2014-01-21 | 166 | 167 | 164 | 166 | 398,000 | 1,660 |
| 2014-01-20 | 165 | 166 | 163 | 166 | 397,000 | 1,660 |
| 2014-01-17 | 161 | 165 | 161 | 164 | 466,000 | 1,640 |
| 2014-01-16 | 162 | 164 | 160 | 161 | 649,000 | 1,610 |
| 2014-01-15 | 159 | 162 | 158 | 161 | 564,000 | 1,610 |
| 2014-01-14 | 158 | 160 | 158 | 158 | 404,000 | 1,580 |
| 2014-01-10 | 159 | 161 | 159 | 160 | 388,000 | 1,600 |
| 2014-01-09 | 161 | 161 | 159 | 160 | 576,000 | 1,600 |
| 2014-01-08 | 160 | 161 | 159 | 161 | 384,000 | 1,610 |
| 2014-01-07 | 160 | 161 | 159 | 160 | 505,000 | 1,600 |
| 2014-01-06 | 158 | 160 | 157 | 160 | 471,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
