1. HOME >
  2. 株価時系列 >
  3. 9633 >
  4. 2016年

9633 東京テアトル(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30162164161162440,0001,620
2016-12-291641651621641,476,0001,640
2016-12-281581661571652,382,0001,650
2016-12-271531571531552,109,0001,550
2016-12-261521551501541,280,0001,540
2016-12-221581581501522,569,0001,520
2016-12-211571601571582,662,0001,580
2016-12-201581621551585,056,0001,580
2016-12-1918218415915914,277,0001,590
2016-12-161911911861892,739,0001,890
2016-12-151851921831904,689,0001,900
2016-12-141831861791821,555,0001,820
2016-12-131811831801821,449,0001,820
2016-12-121841841791811,829,0001,810
2016-12-091831841791841,619,0001,840
2016-12-081881901791813,575,0001,810
2016-12-071941961861893,312,0001,890
2016-12-061841921831854,136,0001,850
2016-12-051861861781823,652,0001,820
2016-12-021851941801828,042,0001,820
2016-12-011801841741829,357,0001,820
2016-11-301871911811849,755,0001,840
2016-11-2920620918518720,362,0001,870
2016-11-2821823519819962,437,0001,990
2016-11-2520321519720434,337,0002,040
2016-11-24193231187211129,002,0002,110
2016-11-2216218216118237,844,0001,820
2016-11-21130132130132453,0001,320
2016-11-18128130127128331,0001,280
2016-11-17127127126126100,0001,260
2016-11-16126128125127438,0001,270
2016-11-15125125123124153,0001,240
2016-11-14124126123125699,0001,250
2016-11-11121123121122128,0001,220
2016-11-10120121119121188,0001,210
2016-11-09121121118118152,0001,180
2016-11-0812112112012046,0001,200
2016-11-0712012111912174,0001,210
2016-11-04120120119119222,0001,190
2016-11-0212012112012074,0001,200
2016-11-0112112112012161,0001,210
2016-10-31121122120121112,0001,210
2016-10-28121123120122212,0001,220
2016-10-27124125120120541,0001,200
2016-10-26120122119122364,0001,220
2016-10-25120121119120210,0001,200
2016-10-2412012011912065,0001,200
2016-10-21119120119119108,0001,190
2016-10-2011912011911983,0001,190
2016-10-19119120118119129,0001,190
2016-10-1811811911811847,0001,180
2016-10-17118119118118103,0001,180
2016-10-1411911911811880,0001,180
2016-10-13118119117119129,0001,190
2016-10-12118118117117140,0001,170
2016-10-11118119117118139,0001,180
2016-10-0711811811711877,0001,180
2016-10-0611911911811869,0001,180
2016-10-05118119118118140,0001,180
2016-10-04118118117118155,0001,180
2016-10-0311811911711798,0001,170
2016-09-30118118117117103,0001,170
2016-09-29117119117118232,0001,180
2016-09-28118118117117996,0001,170
2016-09-271201201191191,117,0001,190
2016-09-26121121120121500,0001,210
2016-09-23120121119120255,0001,200
2016-09-21119120118120170,0001,200
2016-09-20118119118119212,0001,190
2016-09-1611811911811864,0001,180
2016-09-1511811911711763,0001,170
2016-09-1411811911711888,0001,180
2016-09-13118118117118102,0001,180
2016-09-1211811811711869,0001,180
2016-09-09118119118119162,0001,190
2016-09-08118119118119291,0001,190
2016-09-07120120118118529,0001,180
2016-09-06120121120121254,0001,210
2016-09-05120120119120270,0001,200
2016-09-0211912011912071,0001,200
2016-09-0111811911811945,0001,190
2016-08-3111711811711891,0001,180
2016-08-3011711811611792,0001,170
2016-08-29117118116117169,0001,170
2016-08-26117117115116160,0001,160
2016-08-2511611711611762,0001,170
2016-08-2411511611511635,0001,160
2016-08-2311511611511628,0001,160
2016-08-22115117115115173,0001,150
2016-08-1911411511411429,0001,140
2016-08-1811411511411445,0001,140
2016-08-1711511511411578,0001,150
2016-08-16116116115115116,0001,150
2016-08-1511711711611659,0001,160
2016-08-1211611711611641,0001,160
2016-08-1011611611511630,0001,160
2016-08-0911611611511519,0001,150
2016-08-0811611611511624,0001,160
2016-08-0511611611511642,0001,160
2016-08-0411611611511619,0001,160
2016-08-0311511611511642,0001,160
2016-08-0211511611511530,0001,150
2016-08-0111511611511574,0001,150
2016-07-2911611611511622,0001,160
2016-07-2811611611511630,0001,160
2016-07-2711511611511566,0001,150
2016-07-2611611611511554,0001,150
2016-07-2511611611511639,0001,160
2016-07-2211611611511530,0001,150
2016-07-2111611611511643,0001,160
2016-07-2011511611511646,0001,160
2016-07-19115117115115180,0001,150
2016-07-1511611611511562,0001,150
2016-07-1411611611511529,0001,150
2016-07-1311511611511636,0001,160
2016-07-1211511611511553,0001,150
2016-07-11113115113115102,0001,150
2016-07-0811311411311368,0001,130
2016-07-0711411411311380,0001,130
2016-07-0611411411311371,0001,130
2016-07-05114115114114113,0001,140
2016-07-04114115113113137,0001,130
2016-07-0111411411311457,0001,140
2016-06-3011411511411451,0001,140
2016-06-2911411511411470,0001,140
2016-06-2811311511211472,0001,140
2016-06-27111114111114131,0001,140
2016-06-24116116110111266,0001,110
2016-06-2311511611511651,0001,160
2016-06-2211611611511620,0001,160
2016-06-2111511611511615,0001,160
2016-06-2011611611511587,0001,150
2016-06-1711511611411484,0001,140
2016-06-1611611611511582,0001,150
2016-06-1511511611511584,0001,150
2016-06-14116116115115151,0001,150
2016-06-13116117116116104,0001,160
2016-06-10118119117117134,0001,170
2016-06-0911711811711757,0001,170
2016-06-0811811811711753,0001,170
2016-06-0711811811711819,0001,180
2016-06-0611811811711750,0001,170
2016-06-0311811811711845,0001,180
2016-06-0211711811711761,0001,170
2016-06-0111811811711729,0001,170
2016-05-3111811911711857,0001,180
2016-05-3011711811711727,0001,170
2016-05-2711711811711729,0001,170
2016-05-26119119117117112,0001,170
2016-05-25116120116119143,0001,190
2016-05-2411611711611635,0001,160
2016-05-2311611711611660,0001,160
2016-05-2011611711611692,0001,160
2016-05-1911711711611664,0001,160
2016-05-18117118116116103,0001,160
2016-05-1711711811711842,0001,180
2016-05-16119119116117127,0001,170
2016-05-1312012011711789,0001,170
2016-05-1212012011912042,0001,200
2016-05-1111912011911940,0001,190
2016-05-1011812011811969,0001,190
2016-05-0911811911811855,0001,180
2016-05-06118118116117142,0001,170
2016-05-02116119116119107,0001,190
2016-04-28119121117118225,0001,180
2016-04-2712012011911973,0001,190
2016-04-2612012011912064,0001,200
2016-04-25120121119120107,0001,200
2016-04-2211912111912056,0001,200
2016-04-21119121119119190,0001,190
2016-04-2011811911811835,0001,180
2016-04-1911811911811842,0001,180
2016-04-1811611811611778,0001,170
2016-04-1511711811711841,0001,180
2016-04-14119119117118125,0001,180
2016-04-13117118116117101,0001,170
2016-04-12116117116116103,0001,160
2016-04-1111711711511594,0001,150
2016-04-08115118114117242,0001,170
2016-04-0711511611511553,0001,150
2016-04-06115116114115177,0001,150
2016-04-05118118115115131,0001,150
2016-04-04118119117119112,0001,190
2016-04-01121122117117199,0001,170
2016-03-31121122120121184,0001,210
2016-03-30121122120120126,0001,200
2016-03-29120121119120464,0001,200
2016-03-281251251231241,384,0001,240
2016-03-25125125124125214,0001,250
2016-03-24126126124125162,0001,250
2016-03-23126126125126130,0001,260
2016-03-22125126124126173,0001,260
2016-03-18125125123124111,0001,240
2016-03-1712512512412551,0001,250
2016-03-1612412512412467,0001,240
2016-03-15125126123124206,0001,240
2016-03-14123125123124197,0001,240
2016-03-11121123121123170,0001,230
2016-03-10121123120121130,0001,210
2016-03-0912112111912074,0001,200
2016-03-08121121120121100,0001,210
2016-03-07120121120121153,0001,210
2016-03-04118120117119277,0001,190
2016-03-0311711811611895,0001,180
2016-03-02116117116116146,0001,160
2016-03-01116116115115147,0001,150
2016-02-29117117116116100,0001,160
2016-02-26117117116116138,0001,160
2016-02-25114117114117146,0001,170
2016-02-24115115113114207,0001,140
2016-02-23117117115116167,0001,160
2016-02-22115117115117123,0001,170
2016-02-19116117115115113,0001,150
2016-02-18117117115116274,0001,160
2016-02-17114116114115130,0001,150
2016-02-16115116114114349,0001,140
2016-02-15114116113115270,0001,150
2016-02-12111113109110571,0001,100
2016-02-10122122115115630,0001,150
2016-02-09123123121121229,0001,210
2016-02-08122125122125174,0001,250
2016-02-05126126123125248,0001,250
2016-02-04126127125127174,0001,270
2016-02-03127128126126103,0001,260
2016-02-02128129127128194,0001,280
2016-02-01128128126128471,0001,280
2016-01-29124126123126502,0001,260
2016-01-28124126123124482,0001,240
2016-01-27124125124124361,0001,240
2016-01-26124124123123125,0001,230
2016-01-25125125123124249,0001,240
2016-01-22124124122124355,0001,240
2016-01-21125126121121436,0001,210
2016-01-20129130125125367,0001,250
2016-01-19130130129129152,0001,290
2016-01-18130130128129291,0001,290
2016-01-15133134131131150,0001,310
2016-01-14133133132132134,0001,320
2016-01-1313413513313368,0001,330
2016-01-12134134133133226,0001,330
2016-01-0813313413313390,0001,330
2016-01-0713313513313384,0001,330
2016-01-06135135133133142,0001,330
2016-01-0513413513413547,0001,350
2016-01-0413513613513594,0001,350

分割・併合履歴 ： [2017-09-27]1株→0.1株