9633 東京テアトル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 134 | 136 | 134 | 135 | 95,000 | 1,350 |
| 2015-12-29 | 134 | 135 | 133 | 134 | 99,000 | 1,340 |
| 2015-12-28 | 133 | 135 | 133 | 134 | 147,000 | 1,340 |
| 2015-12-25 | 134 | 134 | 132 | 133 | 305,000 | 1,330 |
| 2015-12-24 | 135 | 136 | 134 | 134 | 295,000 | 1,340 |
| 2015-12-22 | 135 | 136 | 135 | 135 | 113,000 | 1,350 |
| 2015-12-21 | 136 | 137 | 135 | 135 | 247,000 | 1,350 |
| 2015-12-18 | 136 | 138 | 136 | 137 | 209,000 | 1,370 |
| 2015-12-17 | 137 | 138 | 136 | 136 | 189,000 | 1,360 |
| 2015-12-16 | 136 | 137 | 136 | 137 | 111,000 | 1,370 |
| 2015-12-15 | 136 | 137 | 135 | 135 | 105,000 | 1,350 |
| 2015-12-14 | 137 | 137 | 136 | 136 | 171,000 | 1,360 |
| 2015-12-11 | 136 | 140 | 136 | 139 | 555,000 | 1,390 |
| 2015-12-10 | 136 | 140 | 136 | 136 | 448,000 | 1,360 |
| 2015-12-09 | 137 | 137 | 136 | 136 | 60,000 | 1,360 |
| 2015-12-08 | 139 | 139 | 137 | 138 | 145,000 | 1,380 |
| 2015-12-07 | 138 | 140 | 138 | 138 | 324,000 | 1,380 |
| 2015-12-04 | 137 | 138 | 137 | 137 | 104,000 | 1,370 |
| 2015-12-03 | 137 | 138 | 137 | 138 | 40,000 | 1,380 |
| 2015-12-02 | 137 | 138 | 137 | 137 | 87,000 | 1,370 |
| 2015-12-01 | 137 | 138 | 137 | 138 | 66,000 | 1,380 |
| 2015-11-30 | 138 | 138 | 137 | 138 | 73,000 | 1,380 |
| 2015-11-27 | 138 | 138 | 137 | 137 | 89,000 | 1,370 |
| 2015-11-26 | 137 | 138 | 137 | 137 | 110,000 | 1,370 |
| 2015-11-25 | 137 | 137 | 136 | 137 | 100,000 | 1,370 |
| 2015-11-24 | 136 | 137 | 135 | 137 | 175,000 | 1,370 |
| 2015-11-20 | 134 | 136 | 134 | 136 | 289,000 | 1,360 |
| 2015-11-19 | 134 | 135 | 133 | 134 | 147,000 | 1,340 |
| 2015-11-18 | 135 | 135 | 134 | 134 | 112,000 | 1,340 |
| 2015-11-17 | 134 | 135 | 134 | 134 | 157,000 | 1,340 |
| 2015-11-16 | 133 | 134 | 132 | 133 | 163,000 | 1,330 |
| 2015-11-13 | 134 | 134 | 133 | 133 | 101,000 | 1,330 |
| 2015-11-12 | 134 | 135 | 134 | 135 | 94,000 | 1,350 |
| 2015-11-11 | 134 | 135 | 134 | 134 | 87,000 | 1,340 |
| 2015-11-10 | 133 | 135 | 133 | 134 | 144,000 | 1,340 |
| 2015-11-09 | 134 | 135 | 133 | 134 | 118,000 | 1,340 |
| 2015-11-06 | 133 | 134 | 132 | 134 | 171,000 | 1,340 |
| 2015-11-05 | 133 | 133 | 132 | 133 | 438,000 | 1,330 |
| 2015-11-04 | 134 | 134 | 133 | 133 | 79,000 | 1,330 |
| 2015-11-02 | 134 | 134 | 133 | 134 | 50,000 | 1,340 |
| 2015-10-30 | 134 | 135 | 133 | 134 | 218,000 | 1,340 |
| 2015-10-29 | 135 | 135 | 134 | 134 | 259,000 | 1,340 |
| 2015-10-28 | 134 | 134 | 133 | 133 | 130,000 | 1,330 |
| 2015-10-27 | 134 | 134 | 133 | 134 | 112,000 | 1,340 |
| 2015-10-26 | 135 | 135 | 134 | 135 | 63,000 | 1,350 |
| 2015-10-23 | 134 | 135 | 133 | 134 | 199,000 | 1,340 |
| 2015-10-22 | 133 | 134 | 133 | 134 | 70,000 | 1,340 |
| 2015-10-21 | 133 | 134 | 133 | 134 | 98,000 | 1,340 |
| 2015-10-20 | 134 | 134 | 133 | 133 | 69,000 | 1,330 |
| 2015-10-19 | 135 | 135 | 134 | 134 | 22,000 | 1,340 |
| 2015-10-16 | 133 | 135 | 133 | 135 | 95,000 | 1,350 |
| 2015-10-15 | 133 | 134 | 132 | 134 | 113,000 | 1,340 |
| 2015-10-14 | 134 | 134 | 132 | 132 | 86,000 | 1,320 |
| 2015-10-13 | 134 | 135 | 133 | 133 | 109,000 | 1,330 |
| 2015-10-09 | 133 | 134 | 132 | 134 | 188,000 | 1,340 |
| 2015-10-08 | 134 | 134 | 133 | 133 | 52,000 | 1,330 |
| 2015-10-07 | 134 | 134 | 133 | 134 | 44,000 | 1,340 |
| 2015-10-06 | 134 | 135 | 133 | 134 | 124,000 | 1,340 |
| 2015-10-05 | 132 | 134 | 131 | 134 | 174,000 | 1,340 |
| 2015-10-02 | 132 | 132 | 131 | 132 | 107,000 | 1,320 |
| 2015-10-01 | 132 | 133 | 131 | 133 | 189,000 | 1,330 |
| 2015-09-30 | 132 | 132 | 131 | 132 | 88,000 | 1,320 |
| 2015-09-29 | 133 | 133 | 130 | 130 | 238,000 | 1,300 |
| 2015-09-28 | 135 | 135 | 132 | 134 | 1,012,000 | 1,340 |
| 2015-09-25 | 137 | 137 | 136 | 137 | 2,070,000 | 1,370 |
| 2015-09-24 | 134 | 137 | 134 | 137 | 1,046,000 | 1,370 |
| 2015-09-18 | 136 | 136 | 135 | 136 | 376,000 | 1,360 |
| 2015-09-17 | 136 | 136 | 135 | 136 | 389,000 | 1,360 |
| 2015-09-16 | 137 | 137 | 136 | 136 | 86,000 | 1,360 |
| 2015-09-15 | 137 | 138 | 136 | 136 | 70,000 | 1,360 |
| 2015-09-14 | 138 | 138 | 136 | 136 | 120,000 | 1,360 |
| 2015-09-11 | 136 | 138 | 136 | 137 | 181,000 | 1,370 |
| 2015-09-10 | 137 | 137 | 135 | 136 | 74,000 | 1,360 |
| 2015-09-09 | 135 | 138 | 135 | 138 | 195,000 | 1,380 |
| 2015-09-08 | 135 | 135 | 133 | 133 | 71,000 | 1,330 |
| 2015-09-07 | 135 | 135 | 132 | 135 | 239,000 | 1,350 |
| 2015-09-04 | 137 | 138 | 135 | 135 | 252,000 | 1,350 |
| 2015-09-03 | 136 | 137 | 136 | 137 | 116,000 | 1,370 |
| 2015-09-02 | 136 | 139 | 136 | 136 | 239,000 | 1,360 |
| 2015-09-01 | 140 | 140 | 136 | 136 | 349,000 | 1,360 |
| 2015-08-31 | 140 | 140 | 138 | 139 | 161,000 | 1,390 |
| 2015-08-28 | 139 | 140 | 138 | 140 | 166,000 | 1,400 |
| 2015-08-27 | 137 | 138 | 135 | 137 | 251,000 | 1,370 |
| 2015-08-26 | 135 | 135 | 131 | 134 | 295,000 | 1,340 |
| 2015-08-25 | 131 | 138 | 125 | 125 | 937,000 | 1,250 |
| 2015-08-24 | 140 | 140 | 133 | 133 | 728,000 | 1,330 |
| 2015-08-21 | 141 | 145 | 140 | 141 | 929,000 | 1,410 |
| 2015-08-20 | 145 | 145 | 143 | 143 | 254,000 | 1,430 |
| 2015-08-19 | 148 | 148 | 145 | 145 | 292,000 | 1,450 |
| 2015-08-18 | 147 | 149 | 146 | 148 | 672,000 | 1,480 |
| 2015-08-17 | 144 | 147 | 144 | 146 | 324,000 | 1,460 |
| 2015-08-14 | 144 | 145 | 144 | 144 | 94,000 | 1,440 |
| 2015-08-13 | 143 | 145 | 143 | 145 | 187,000 | 1,450 |
| 2015-08-12 | 143 | 144 | 143 | 143 | 73,000 | 1,430 |
| 2015-08-11 | 144 | 145 | 143 | 144 | 301,000 | 1,440 |
| 2015-08-10 | 146 | 146 | 144 | 145 | 397,000 | 1,450 |
| 2015-08-07 | 146 | 146 | 144 | 145 | 278,000 | 1,450 |
| 2015-08-06 | 144 | 147 | 143 | 146 | 860,000 | 1,460 |
| 2015-08-05 | 143 | 144 | 143 | 143 | 67,000 | 1,430 |
| 2015-08-04 | 144 | 144 | 143 | 144 | 112,000 | 1,440 |
| 2015-08-03 | 144 | 144 | 143 | 144 | 30,000 | 1,440 |
| 2015-07-31 | 143 | 144 | 142 | 143 | 126,000 | 1,430 |
| 2015-07-30 | 142 | 143 | 142 | 142 | 81,000 | 1,420 |
| 2015-07-29 | 143 | 143 | 142 | 143 | 93,000 | 1,430 |
| 2015-07-28 | 144 | 144 | 142 | 143 | 157,000 | 1,430 |
| 2015-07-27 | 142 | 144 | 142 | 143 | 275,000 | 1,430 |
| 2015-07-24 | 143 | 143 | 142 | 143 | 95,000 | 1,430 |
| 2015-07-23 | 142 | 143 | 141 | 142 | 108,000 | 1,420 |
| 2015-07-22 | 141 | 142 | 141 | 141 | 54,000 | 1,410 |
| 2015-07-21 | 142 | 142 | 141 | 142 | 148,000 | 1,420 |
| 2015-07-17 | 142 | 143 | 141 | 142 | 232,000 | 1,420 |
| 2015-07-16 | 141 | 142 | 141 | 142 | 378,000 | 1,420 |
| 2015-07-15 | 141 | 142 | 141 | 142 | 121,000 | 1,420 |
| 2015-07-14 | 140 | 142 | 140 | 141 | 260,000 | 1,410 |
| 2015-07-13 | 140 | 140 | 139 | 140 | 77,000 | 1,400 |
| 2015-07-10 | 139 | 139 | 138 | 139 | 141,000 | 1,390 |
| 2015-07-09 | 139 | 139 | 135 | 137 | 887,000 | 1,370 |
| 2015-07-08 | 142 | 142 | 139 | 139 | 245,000 | 1,390 |
| 2015-07-07 | 141 | 141 | 140 | 141 | 135,000 | 1,410 |
| 2015-07-06 | 141 | 141 | 140 | 140 | 136,000 | 1,400 |
| 2015-07-03 | 141 | 142 | 141 | 141 | 105,000 | 1,410 |
| 2015-07-02 | 141 | 142 | 141 | 141 | 63,000 | 1,410 |
| 2015-07-01 | 140 | 141 | 140 | 141 | 95,000 | 1,410 |
| 2015-06-30 | 140 | 141 | 140 | 141 | 118,000 | 1,410 |
| 2015-06-29 | 140 | 141 | 139 | 141 | 257,000 | 1,410 |
| 2015-06-26 | 143 | 143 | 140 | 141 | 556,000 | 1,410 |
| 2015-06-25 | 143 | 144 | 142 | 142 | 95,000 | 1,420 |
| 2015-06-24 | 144 | 144 | 143 | 143 | 160,000 | 1,430 |
| 2015-06-23 | 143 | 144 | 142 | 144 | 538,000 | 1,440 |
| 2015-06-22 | 140 | 143 | 140 | 143 | 361,000 | 1,430 |
| 2015-06-19 | 141 | 142 | 140 | 140 | 112,000 | 1,400 |
| 2015-06-18 | 141 | 142 | 141 | 141 | 115,000 | 1,410 |
| 2015-06-17 | 142 | 142 | 141 | 141 | 113,000 | 1,410 |
| 2015-06-16 | 142 | 142 | 141 | 141 | 52,000 | 1,410 |
| 2015-06-15 | 142 | 142 | 141 | 142 | 24,000 | 1,420 |
| 2015-06-12 | 142 | 142 | 141 | 142 | 154,000 | 1,420 |
| 2015-06-11 | 141 | 142 | 141 | 141 | 42,000 | 1,410 |
| 2015-06-10 | 141 | 142 | 141 | 142 | 97,000 | 1,420 |
| 2015-06-09 | 141 | 142 | 141 | 141 | 117,000 | 1,410 |
| 2015-06-08 | 142 | 142 | 141 | 141 | 86,000 | 1,410 |
| 2015-06-05 | 141 | 142 | 141 | 141 | 60,000 | 1,410 |
| 2015-06-04 | 141 | 142 | 141 | 141 | 69,000 | 1,410 |
| 2015-06-03 | 142 | 142 | 141 | 141 | 53,000 | 1,410 |
| 2015-06-02 | 142 | 142 | 141 | 142 | 78,000 | 1,420 |
| 2015-06-01 | 141 | 142 | 141 | 142 | 176,000 | 1,420 |
| 2015-05-29 | 142 | 142 | 141 | 141 | 196,000 | 1,410 |
| 2015-05-28 | 142 | 143 | 141 | 141 | 204,000 | 1,410 |
| 2015-05-27 | 141 | 142 | 140 | 142 | 245,000 | 1,420 |
| 2015-05-26 | 140 | 141 | 140 | 140 | 60,000 | 1,400 |
| 2015-05-25 | 140 | 141 | 140 | 140 | 70,000 | 1,400 |
| 2015-05-22 | 140 | 141 | 140 | 141 | 58,000 | 1,410 |
| 2015-05-21 | 140 | 141 | 139 | 141 | 160,000 | 1,410 |
| 2015-05-20 | 140 | 140 | 139 | 140 | 80,000 | 1,400 |
| 2015-05-19 | 139 | 140 | 139 | 140 | 64,000 | 1,400 |
| 2015-05-18 | 139 | 139 | 138 | 139 | 147,000 | 1,390 |
| 2015-05-15 | 140 | 140 | 138 | 139 | 195,000 | 1,390 |
| 2015-05-14 | 140 | 141 | 139 | 139 | 285,000 | 1,390 |
| 2015-05-13 | 139 | 140 | 139 | 139 | 84,000 | 1,390 |
| 2015-05-12 | 139 | 140 | 139 | 139 | 74,000 | 1,390 |
| 2015-05-11 | 140 | 141 | 139 | 139 | 104,000 | 1,390 |
| 2015-05-08 | 140 | 141 | 139 | 140 | 192,000 | 1,400 |
| 2015-05-07 | 140 | 140 | 139 | 139 | 113,000 | 1,390 |
| 2015-05-01 | 139 | 140 | 139 | 139 | 143,000 | 1,390 |
| 2015-04-30 | 140 | 141 | 139 | 139 | 216,000 | 1,390 |
| 2015-04-28 | 142 | 142 | 140 | 140 | 144,000 | 1,400 |
| 2015-04-27 | 141 | 142 | 140 | 140 | 100,000 | 1,400 |
| 2015-04-24 | 142 | 142 | 140 | 140 | 134,000 | 1,400 |
| 2015-04-23 | 141 | 143 | 141 | 141 | 296,000 | 1,410 |
| 2015-04-22 | 141 | 143 | 140 | 142 | 290,000 | 1,420 |
| 2015-04-21 | 140 | 141 | 140 | 140 | 73,000 | 1,400 |
| 2015-04-20 | 140 | 141 | 140 | 140 | 115,000 | 1,400 |
| 2015-04-17 | 141 | 142 | 140 | 140 | 165,000 | 1,400 |
| 2015-04-16 | 140 | 142 | 140 | 141 | 228,000 | 1,410 |
| 2015-04-15 | 140 | 141 | 139 | 141 | 186,000 | 1,410 |
| 2015-04-14 | 141 | 141 | 140 | 140 | 140,000 | 1,400 |
| 2015-04-13 | 140 | 141 | 140 | 141 | 125,000 | 1,410 |
| 2015-04-10 | 141 | 141 | 140 | 140 | 101,000 | 1,400 |
| 2015-04-09 | 141 | 141 | 140 | 140 | 69,000 | 1,400 |
| 2015-04-08 | 141 | 142 | 140 | 141 | 261,000 | 1,410 |
| 2015-04-07 | 139 | 141 | 138 | 141 | 170,000 | 1,410 |
| 2015-04-06 | 140 | 140 | 138 | 139 | 104,000 | 1,390 |
| 2015-04-03 | 140 | 140 | 139 | 140 | 52,000 | 1,400 |
| 2015-04-02 | 138 | 140 | 138 | 139 | 194,000 | 1,390 |
| 2015-04-01 | 139 | 139 | 138 | 138 | 203,000 | 1,380 |
| 2015-03-31 | 140 | 141 | 139 | 139 | 268,000 | 1,390 |
| 2015-03-30 | 140 | 140 | 139 | 139 | 273,000 | 1,390 |
| 2015-03-27 | 143 | 144 | 140 | 141 | 916,000 | 1,410 |
| 2015-03-26 | 146 | 146 | 145 | 145 | 1,363,000 | 1,450 |
| 2015-03-25 | 146 | 147 | 145 | 147 | 866,000 | 1,470 |
| 2015-03-24 | 145 | 146 | 145 | 146 | 175,000 | 1,460 |
| 2015-03-23 | 145 | 146 | 145 | 145 | 142,000 | 1,450 |
| 2015-03-20 | 146 | 146 | 145 | 146 | 164,000 | 1,460 |
| 2015-03-19 | 147 | 147 | 145 | 145 | 176,000 | 1,450 |
| 2015-03-18 | 146 | 147 | 145 | 146 | 241,000 | 1,460 |
| 2015-03-17 | 146 | 146 | 145 | 145 | 166,000 | 1,450 |
| 2015-03-16 | 145 | 146 | 144 | 145 | 505,000 | 1,450 |
| 2015-03-13 | 145 | 146 | 144 | 145 | 501,000 | 1,450 |
| 2015-03-12 | 144 | 145 | 144 | 144 | 123,000 | 1,440 |
| 2015-03-11 | 143 | 145 | 143 | 144 | 189,000 | 1,440 |
| 2015-03-10 | 144 | 145 | 143 | 143 | 144,000 | 1,430 |
| 2015-03-09 | 145 | 145 | 144 | 144 | 135,000 | 1,440 |
| 2015-03-06 | 144 | 145 | 143 | 145 | 201,000 | 1,450 |
| 2015-03-05 | 143 | 144 | 143 | 143 | 89,000 | 1,430 |
| 2015-03-04 | 144 | 144 | 143 | 144 | 204,000 | 1,440 |
| 2015-03-03 | 144 | 144 | 143 | 144 | 74,000 | 1,440 |
| 2015-03-02 | 144 | 144 | 142 | 144 | 367,000 | 1,440 |
| 2015-02-27 | 145 | 145 | 143 | 144 | 323,000 | 1,440 |
| 2015-02-26 | 145 | 146 | 144 | 145 | 268,000 | 1,450 |
| 2015-02-25 | 145 | 146 | 144 | 145 | 151,000 | 1,450 |
| 2015-02-24 | 144 | 148 | 144 | 145 | 788,000 | 1,450 |
| 2015-02-23 | 144 | 145 | 142 | 143 | 229,000 | 1,430 |
| 2015-02-20 | 145 | 147 | 142 | 143 | 389,000 | 1,430 |
| 2015-02-19 | 143 | 145 | 142 | 145 | 439,000 | 1,450 |
| 2015-02-18 | 144 | 144 | 142 | 142 | 232,000 | 1,420 |
| 2015-02-17 | 144 | 144 | 142 | 143 | 244,000 | 1,430 |
| 2015-02-16 | 143 | 145 | 142 | 143 | 406,000 | 1,430 |
| 2015-02-13 | 143 | 143 | 141 | 142 | 169,000 | 1,420 |
| 2015-02-12 | 142 | 147 | 141 | 142 | 975,000 | 1,420 |
| 2015-02-10 | 141 | 141 | 140 | 141 | 69,000 | 1,410 |
| 2015-02-09 | 141 | 141 | 140 | 140 | 77,000 | 1,400 |
| 2015-02-06 | 141 | 141 | 140 | 141 | 52,000 | 1,410 |
| 2015-02-05 | 140 | 141 | 140 | 140 | 53,000 | 1,400 |
| 2015-02-04 | 141 | 141 | 140 | 140 | 66,000 | 1,400 |
| 2015-02-03 | 140 | 141 | 139 | 140 | 223,000 | 1,400 |
| 2015-02-02 | 141 | 142 | 140 | 140 | 87,000 | 1,400 |
| 2015-01-30 | 141 | 142 | 140 | 142 | 152,000 | 1,420 |
| 2015-01-29 | 142 | 143 | 140 | 141 | 224,000 | 1,410 |
| 2015-01-28 | 142 | 144 | 142 | 143 | 193,000 | 1,430 |
| 2015-01-27 | 141 | 144 | 140 | 143 | 352,000 | 1,430 |
| 2015-01-26 | 140 | 141 | 139 | 140 | 92,000 | 1,400 |
| 2015-01-23 | 140 | 141 | 140 | 141 | 91,000 | 1,410 |
| 2015-01-22 | 142 | 142 | 139 | 140 | 137,000 | 1,400 |
| 2015-01-21 | 142 | 142 | 141 | 141 | 111,000 | 1,410 |
| 2015-01-20 | 140 | 142 | 140 | 141 | 255,000 | 1,410 |
| 2015-01-19 | 140 | 140 | 139 | 139 | 122,000 | 1,390 |
| 2015-01-16 | 139 | 140 | 138 | 139 | 177,000 | 1,390 |
| 2015-01-15 | 139 | 140 | 139 | 139 | 130,000 | 1,390 |
| 2015-01-14 | 139 | 141 | 139 | 139 | 93,000 | 1,390 |
| 2015-01-13 | 140 | 141 | 139 | 139 | 106,000 | 1,390 |
| 2015-01-09 | 141 | 142 | 140 | 140 | 130,000 | 1,400 |
| 2015-01-08 | 141 | 142 | 141 | 142 | 100,000 | 1,420 |
| 2015-01-07 | 141 | 142 | 140 | 140 | 113,000 | 1,400 |
| 2015-01-06 | 142 | 143 | 141 | 141 | 114,000 | 1,410 |
| 2015-01-05 | 143 | 144 | 142 | 143 | 110,000 | 1,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
