8842 (株)東京楽天地 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 980 | 1,050 | 980 | 1,050 | 232,000 | 10,500 |
| 1991-12-27 | 1,050 | 1,050 | 970 | 970 | 169,000 | 9,700 |
| 1991-12-26 | 1,070 | 1,080 | 1,020 | 1,060 | 143,000 | 10,600 |
| 1991-12-25 | 1,070 | 1,100 | 1,040 | 1,050 | 1,238,000 | 10,500 |
| 1991-12-24 | 1,080 | 1,100 | 995 | 995 | 273,000 | 9,950 |
| 1991-12-20 | 1,020 | 1,070 | 1,000 | 1,070 | 157,000 | 10,700 |
| 1991-12-19 | 1,080 | 1,080 | 1,000 | 1,000 | 154,000 | 10,000 |
| 1991-12-18 | 1,060 | 1,090 | 1,030 | 1,080 | 77,000 | 10,800 |
| 1991-12-17 | 1,100 | 1,110 | 1,020 | 1,060 | 150,000 | 10,600 |
| 1991-12-16 | 1,060 | 1,100 | 1,060 | 1,080 | 539,000 | 10,800 |
| 1991-12-13 | 1,020 | 1,070 | 1,020 | 1,050 | 105,000 | 10,500 |
| 1991-12-12 | 1,050 | 1,080 | 991 | 1,040 | 131,000 | 10,400 |
| 1991-12-11 | 1,010 | 1,050 | 990 | 1,050 | 162,000 | 10,500 |
| 1991-12-10 | 1,050 | 1,090 | 991 | 1,020 | 374,000 | 10,200 |
| 1991-12-09 | 1,100 | 1,100 | 1,030 | 1,030 | 235,000 | 10,300 |
| 1991-12-06 | 1,090 | 1,120 | 1,070 | 1,110 | 366,000 | 11,100 |
| 1991-12-05 | 1,160 | 1,160 | 1,100 | 1,110 | 404,000 | 11,100 |
| 1991-12-04 | 1,150 | 1,210 | 1,150 | 1,160 | 1,965,000 | 11,600 |
| 1991-12-03 | 1,110 | 1,130 | 1,070 | 1,110 | 763,000 | 11,100 |
| 1991-12-02 | 1,040 | 1,090 | 1,040 | 1,090 | 559,000 | 10,900 |
| 1991-11-29 | 1,110 | 1,170 | 1,020 | 1,100 | 1,875,000 | 11,000 |
| 1991-11-28 | 995 | 1,090 | 989 | 1,090 | 3,498,000 | 10,900 |
| 1991-11-27 | 935 | 938 | 923 | 923 | 3,400,000 | 9,230 |
| 1991-11-26 | 920 | 954 | 920 | 925 | 842,000 | 9,250 |
| 1991-11-25 | 910 | 915 | 896 | 910 | 174,000 | 9,100 |
| 1991-11-22 | 911 | 929 | 910 | 915 | 181,000 | 9,150 |
| 1991-11-21 | 877 | 920 | 877 | 901 | 163,000 | 9,010 |
| 1991-11-20 | 890 | 890 | 860 | 867 | 28,000 | 8,670 |
| 1991-11-19 | 905 | 905 | 880 | 890 | 83,000 | 8,900 |
| 1991-11-18 | 900 | 905 | 890 | 900 | 69,000 | 9,000 |
| 1991-11-15 | 925 | 929 | 918 | 920 | 179,000 | 9,200 |
| 1991-11-14 | 936 | 949 | 911 | 915 | 558,000 | 9,150 |
| 1991-11-13 | 885 | 921 | 885 | 916 | 608,000 | 9,160 |
| 1991-11-12 | 854 | 875 | 850 | 875 | 74,000 | 8,750 |
| 1991-11-11 | 861 | 865 | 850 | 858 | 49,000 | 8,580 |
| 1991-11-08 | 840 | 860 | 837 | 860 | 175,000 | 8,600 |
| 1991-11-07 | 830 | 840 | 830 | 840 | 13,000 | 8,400 |
| 1991-11-06 | 850 | 850 | 825 | 825 | 31,000 | 8,250 |
| 1991-11-05 | 859 | 859 | 841 | 841 | 18,000 | 8,410 |
| 1991-11-01 | 860 | 860 | 841 | 850 | 30,000 | 8,500 |
| 1991-10-31 | 860 | 865 | 853 | 853 | 68,000 | 8,530 |
| 1991-10-30 | 843 | 870 | 843 | 860 | 168,000 | 8,600 |
| 1991-10-29 | 849 | 849 | 840 | 840 | 34,000 | 8,400 |
| 1991-10-28 | 850 | 855 | 850 | 850 | 37,000 | 8,500 |
| 1991-10-25 | 851 | 859 | 850 | 855 | 20,000 | 8,550 |
| 1991-10-24 | 859 | 859 | 843 | 843 | 58,000 | 8,430 |
| 1991-10-23 | 830 | 860 | 830 | 853 | 87,000 | 8,530 |
| 1991-10-22 | 840 | 840 | 816 | 830 | 35,000 | 8,300 |
| 1991-10-21 | 840 | 840 | 830 | 830 | 5,000 | 8,300 |
| 1991-10-18 | 810 | 830 | 810 | 830 | 12,000 | 8,300 |
| 1991-10-17 | 805 | 829 | 805 | 820 | 35,000 | 8,200 |
| 1991-10-16 | 818 | 830 | 805 | 805 | 28,000 | 8,050 |
| 1991-10-15 | 816 | 816 | 816 | 816 | 1,000 | 8,160 |
| 1991-10-14 | 830 | 831 | 811 | 823 | 25,000 | 8,230 |
| 1991-10-11 | 830 | 831 | 823 | 823 | 14,000 | 8,230 |
| 1991-10-09 | 834 | 841 | 821 | 828 | 12,000 | 8,280 |
| 1991-10-08 | 853 | 855 | 840 | 841 | 65,000 | 8,410 |
| 1991-10-07 | 895 | 895 | 851 | 869 | 118,000 | 8,690 |
| 1991-10-04 | 858 | 901 | 831 | 900 | 171,000 | 9,000 |
| 1991-10-03 | 844 | 860 | 820 | 860 | 97,000 | 8,600 |
| 1991-10-02 | 851 | 851 | 841 | 841 | 18,000 | 8,410 |
| 1991-10-01 | 849 | 850 | 841 | 841 | 22,000 | 8,410 |
| 1991-09-30 | 862 | 862 | 849 | 850 | 14,000 | 8,500 |
| 1991-09-27 | 860 | 870 | 850 | 860 | 68,000 | 8,600 |
| 1991-09-26 | 830 | 859 | 830 | 850 | 91,000 | 8,500 |
| 1991-09-25 | 815 | 830 | 815 | 830 | 68,000 | 8,300 |
| 1991-09-24 | 815 | 825 | 800 | 825 | 56,000 | 8,250 |
| 1991-09-20 | 850 | 850 | 795 | 795 | 40,000 | 7,950 |
| 1991-09-19 | 848 | 859 | 833 | 840 | 84,000 | 8,400 |
| 1991-09-18 | 813 | 845 | 810 | 845 | 48,000 | 8,450 |
| 1991-09-17 | 790 | 810 | 790 | 803 | 13,000 | 8,030 |
| 1991-09-13 | 790 | 800 | 790 | 800 | 37,000 | 8,000 |
| 1991-09-12 | 819 | 819 | 799 | 800 | 15,000 | 8,000 |
| 1991-09-11 | 780 | 825 | 779 | 825 | 73,000 | 8,250 |
| 1991-09-10 | 818 | 818 | 780 | 780 | 7,000 | 7,800 |
| 1991-09-09 | 815 | 825 | 811 | 820 | 9,000 | 8,200 |
| 1991-09-06 | 844 | 844 | 800 | 800 | 31,000 | 8,000 |
| 1991-09-05 | 835 | 850 | 835 | 845 | 65,000 | 8,450 |
| 1991-09-04 | 810 | 839 | 810 | 835 | 55,000 | 8,350 |
| 1991-09-03 | 798 | 825 | 798 | 825 | 38,000 | 8,250 |
| 1991-09-02 | 788 | 810 | 788 | 810 | 22,000 | 8,100 |
| 1991-08-30 | 770 | 798 | 759 | 798 | 22,000 | 7,980 |
| 1991-08-29 | 755 | 770 | 755 | 770 | 19,000 | 7,700 |
| 1991-08-28 | 740 | 750 | 740 | 745 | 12,000 | 7,450 |
| 1991-08-27 | 730 | 731 | 725 | 730 | 28,000 | 7,300 |
| 1991-08-26 | 770 | 770 | 750 | 750 | 12,000 | 7,500 |
| 1991-08-23 | 780 | 780 | 770 | 770 | 9,000 | 7,700 |
| 1991-08-22 | 770 | 775 | 770 | 775 | 16,000 | 7,750 |
| 1991-08-21 | 750 | 765 | 746 | 750 | 46,000 | 7,500 |
| 1991-08-20 | 744 | 750 | 730 | 750 | 19,000 | 7,500 |
| 1991-08-19 | 790 | 790 | 740 | 755 | 30,000 | 7,550 |
| 1991-08-16 | 795 | 795 | 790 | 790 | 6,000 | 7,900 |
| 1991-08-15 | 795 | 804 | 794 | 795 | 43,000 | 7,950 |
| 1991-08-14 | 795 | 800 | 795 | 795 | 28,000 | 7,950 |
| 1991-08-13 | 793 | 800 | 780 | 799 | 45,000 | 7,990 |
| 1991-08-12 | 825 | 830 | 803 | 803 | 11,000 | 8,030 |
| 1991-08-09 | 812 | 845 | 812 | 840 | 59,000 | 8,400 |
| 1991-08-08 | 832 | 832 | 811 | 811 | 18,000 | 8,110 |
| 1991-08-07 | 820 | 835 | 820 | 834 | 18,000 | 8,340 |
| 1991-08-06 | 809 | 830 | 809 | 830 | 29,000 | 8,300 |
| 1991-08-05 | 805 | 820 | 799 | 820 | 9,000 | 8,200 |
| 1991-08-02 | 814 | 819 | 805 | 815 | 24,000 | 8,150 |
| 1991-08-01 | 820 | 821 | 811 | 814 | 18,000 | 8,140 |
| 1991-07-31 | 850 | 850 | 820 | 820 | 31,000 | 8,200 |
| 1991-07-30 | 781 | 840 | 781 | 830 | 113,000 | 8,300 |
| 1991-07-29 | 810 | 810 | 780 | 780 | 37,000 | 7,800 |
| 1991-07-26 | 777 | 810 | 777 | 810 | 58,000 | 8,100 |
| 1991-07-25 | 801 | 801 | 775 | 777 | 60,000 | 7,770 |
| 1991-07-24 | 770 | 800 | 770 | 800 | 39,000 | 8,000 |
| 1991-07-23 | 778 | 778 | 760 | 765 | 39,000 | 7,650 |
| 1991-07-22 | 790 | 791 | 783 | 785 | 20,000 | 7,850 |
| 1991-07-19 | 802 | 802 | 798 | 798 | 42,000 | 7,980 |
| 1991-07-18 | 815 | 815 | 802 | 810 | 18,000 | 8,100 |
| 1991-07-17 | 819 | 820 | 815 | 815 | 12,000 | 8,150 |
| 1991-07-16 | 849 | 849 | 839 | 839 | 10,000 | 8,390 |
| 1991-07-15 | 835 | 850 | 835 | 850 | 15,000 | 8,500 |
| 1991-07-12 | 835 | 852 | 816 | 852 | 36,000 | 8,520 |
| 1991-07-11 | 825 | 837 | 815 | 830 | 62,000 | 8,300 |
| 1991-07-10 | 812 | 815 | 812 | 815 | 17,000 | 8,150 |
| 1991-07-09 | 807 | 813 | 807 | 813 | 20,000 | 8,130 |
| 1991-07-08 | 869 | 869 | 838 | 838 | 26,000 | 8,380 |
| 1991-07-05 | 885 | 888 | 870 | 870 | 20,000 | 8,700 |
| 1991-07-04 | 860 | 888 | 860 | 888 | 34,000 | 8,880 |
| 1991-07-03 | 895 | 898 | 875 | 875 | 28,000 | 8,750 |
| 1991-07-02 | 891 | 905 | 890 | 895 | 61,000 | 8,950 |
| 1991-07-01 | 909 | 909 | 880 | 881 | 27,000 | 8,810 |
| 1991-06-28 | 885 | 900 | 880 | 880 | 52,000 | 8,800 |
| 1991-06-27 | 913 | 914 | 900 | 900 | 29,000 | 9,000 |
| 1991-06-26 | 940 | 960 | 935 | 936 | 205,000 | 9,360 |
| 1991-06-25 | 940 | 940 | 920 | 940 | 222,000 | 9,400 |
| 1991-06-24 | 922 | 960 | 916 | 960 | 372,000 | 9,600 |
| 1991-06-21 | 880 | 912 | 880 | 892 | 171,000 | 8,920 |
| 1991-06-20 | 824 | 877 | 820 | 877 | 64,000 | 8,770 |
| 1991-06-19 | 820 | 830 | 790 | 830 | 48,000 | 8,300 |
| 1991-06-18 | 800 | 815 | 800 | 810 | 35,000 | 8,100 |
| 1991-06-17 | 801 | 820 | 800 | 800 | 29,000 | 8,000 |
| 1991-06-14 | 800 | 803 | 799 | 800 | 38,000 | 8,000 |
| 1991-06-13 | 820 | 830 | 815 | 815 | 25,000 | 8,150 |
| 1991-06-12 | 773 | 800 | 773 | 800 | 31,000 | 8,000 |
| 1991-06-11 | 780 | 786 | 772 | 772 | 26,000 | 7,720 |
| 1991-06-10 | 782 | 782 | 780 | 780 | 20,000 | 7,800 |
| 1991-06-07 | 770 | 790 | 770 | 780 | 16,000 | 7,800 |
| 1991-06-06 | 803 | 803 | 777 | 777 | 26,000 | 7,770 |
| 1991-06-05 | 801 | 814 | 801 | 804 | 15,000 | 8,040 |
| 1991-06-04 | 800 | 805 | 800 | 804 | 11,000 | 8,040 |
| 1991-06-03 | 807 | 810 | 799 | 799 | 28,000 | 7,990 |
| 1991-05-31 | 810 | 815 | 810 | 810 | 6,000 | 8,100 |
| 1991-05-30 | 809 | 815 | 808 | 815 | 7,000 | 8,150 |
| 1991-05-29 | 805 | 809 | 805 | 809 | 32,000 | 8,090 |
| 1991-05-28 | 819 | 819 | 809 | 809 | 9,000 | 8,090 |
| 1991-05-27 | 820 | 820 | 819 | 819 | 17,000 | 8,190 |
| 1991-05-24 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1991-05-23 | 805 | 830 | 805 | 830 | 19,000 | 8,300 |
| 1991-05-22 | 810 | 814 | 805 | 805 | 10,000 | 8,050 |
| 1991-05-21 | 818 | 818 | 803 | 815 | 8,000 | 8,150 |
| 1991-05-20 | 811 | 812 | 811 | 811 | 3,000 | 8,110 |
| 1991-05-17 | 830 | 830 | 820 | 829 | 9,000 | 8,290 |
| 1991-05-16 | 830 | 830 | 815 | 830 | 17,000 | 8,300 |
| 1991-05-15 | 836 | 836 | 822 | 830 | 16,000 | 8,300 |
| 1991-05-14 | 835 | 836 | 835 | 836 | 6,000 | 8,360 |
| 1991-05-13 | 855 | 855 | 835 | 835 | 14,000 | 8,350 |
| 1991-05-10 | 855 | 855 | 835 | 835 | 51,000 | 8,350 |
| 1991-05-09 | 851 | 870 | 850 | 865 | 17,000 | 8,650 |
| 1991-05-08 | 870 | 870 | 850 | 850 | 14,000 | 8,500 |
| 1991-05-07 | 880 | 885 | 870 | 870 | 16,000 | 8,700 |
| 1991-05-02 | 881 | 885 | 880 | 885 | 8,000 | 8,850 |
| 1991-05-01 | 875 | 890 | 875 | 880 | 19,000 | 8,800 |
| 1991-04-30 | 880 | 898 | 880 | 898 | 10,000 | 8,980 |
| 1991-04-26 | 881 | 890 | 880 | 890 | 12,000 | 8,900 |
| 1991-04-25 | 920 | 920 | 920 | 920 | 13,000 | 9,200 |
| 1991-04-24 | 917 | 920 | 900 | 920 | 65,000 | 9,200 |
| 1991-04-23 | 880 | 918 | 880 | 917 | 79,000 | 9,170 |
| 1991-04-22 | 890 | 890 | 881 | 882 | 17,000 | 8,820 |
| 1991-04-19 | 906 | 915 | 905 | 905 | 33,000 | 9,050 |
| 1991-04-18 | 930 | 930 | 906 | 906 | 29,000 | 9,060 |
| 1991-04-17 | 920 | 920 | 903 | 918 | 33,000 | 9,180 |
| 1991-04-16 | 911 | 911 | 903 | 904 | 17,000 | 9,040 |
| 1991-04-15 | 900 | 920 | 900 | 908 | 27,000 | 9,080 |
| 1991-04-12 | 910 | 911 | 901 | 910 | 45,000 | 9,100 |
| 1991-04-11 | 913 | 913 | 905 | 912 | 25,000 | 9,120 |
| 1991-04-10 | 900 | 920 | 900 | 903 | 51,000 | 9,030 |
| 1991-04-09 | 921 | 921 | 900 | 901 | 25,000 | 9,010 |
| 1991-04-08 | 945 | 945 | 915 | 920 | 18,000 | 9,200 |
| 1991-04-05 | 920 | 935 | 900 | 935 | 23,000 | 9,350 |
| 1991-04-04 | 947 | 958 | 933 | 933 | 91,000 | 9,330 |
| 1991-04-03 | 870 | 948 | 870 | 948 | 128,000 | 9,480 |
| 1991-04-02 | 860 | 870 | 860 | 864 | 45,000 | 8,640 |
| 1991-04-01 | 875 | 875 | 860 | 862 | 29,000 | 8,620 |
| 1991-03-29 | 895 | 895 | 875 | 875 | 16,000 | 8,750 |
| 1991-03-28 | 865 | 865 | 860 | 865 | 10,000 | 8,650 |
| 1991-03-27 | 870 | 876 | 865 | 870 | 11,000 | 8,700 |
| 1991-03-26 | 874 | 883 | 859 | 860 | 67,000 | 8,600 |
| 1991-03-25 | 889 | 902 | 889 | 902 | 12,000 | 9,020 |
| 1991-03-22 | 920 | 920 | 891 | 891 | 37,000 | 8,910 |
| 1991-03-20 | 910 | 910 | 900 | 901 | 32,000 | 9,010 |
| 1991-03-19 | 931 | 931 | 911 | 911 | 72,000 | 9,110 |
| 1991-03-18 | 951 | 951 | 950 | 950 | 3,000 | 9,500 |
| 1991-03-15 | 975 | 980 | 950 | 960 | 73,000 | 9,600 |
| 1991-03-14 | 950 | 980 | 931 | 974 | 89,000 | 9,740 |
| 1991-03-13 | 975 | 976 | 930 | 931 | 107,000 | 9,310 |
| 1991-03-12 | 1,000 | 1,010 | 969 | 969 | 370,000 | 9,690 |
| 1991-03-11 | 911 | 981 | 911 | 981 | 358,000 | 9,810 |
| 1991-03-08 | 805 | 870 | 805 | 870 | 293,000 | 8,700 |
| 1991-03-07 | 791 | 800 | 783 | 799 | 33,000 | 7,990 |
| 1991-03-06 | 775 | 795 | 775 | 780 | 20,000 | 7,800 |
| 1991-03-05 | 785 | 795 | 785 | 785 | 25,000 | 7,850 |
| 1991-03-04 | 795 | 800 | 790 | 795 | 37,000 | 7,950 |
| 1991-03-01 | 817 | 825 | 800 | 800 | 38,000 | 8,000 |
| 1991-02-28 | 830 | 830 | 813 | 825 | 50,000 | 8,250 |
| 1991-02-27 | 816 | 830 | 813 | 821 | 38,000 | 8,210 |
| 1991-02-26 | 828 | 829 | 815 | 829 | 42,000 | 8,290 |
| 1991-02-25 | 810 | 820 | 800 | 820 | 29,000 | 8,200 |
| 1991-02-22 | 780 | 816 | 780 | 810 | 60,000 | 8,100 |
| 1991-02-21 | 793 | 799 | 793 | 799 | 20,000 | 7,990 |
| 1991-02-20 | 800 | 812 | 790 | 793 | 38,000 | 7,930 |
| 1991-02-19 | 799 | 799 | 767 | 780 | 49,000 | 7,800 |
| 1991-02-18 | 762 | 794 | 762 | 794 | 48,000 | 7,940 |
| 1991-02-15 | 777 | 777 | 750 | 750 | 27,000 | 7,500 |
| 1991-02-14 | 757 | 780 | 757 | 777 | 82,000 | 7,770 |
| 1991-02-13 | 760 | 761 | 750 | 750 | 34,000 | 7,500 |
| 1991-02-12 | 750 | 760 | 750 | 759 | 29,000 | 7,590 |
| 1991-02-08 | 733 | 733 | 713 | 730 | 57,000 | 7,300 |
| 1991-02-06 | 671 | 674 | 670 | 673 | 13,000 | 6,730 |
| 1991-02-05 | 635 | 661 | 635 | 661 | 11,000 | 6,610 |
| 1991-02-04 | 620 | 620 | 620 | 620 | 10,000 | 6,200 |
| 1991-02-01 | 616 | 621 | 616 | 616 | 7,000 | 6,160 |
| 1991-01-31 | 610 | 617 | 610 | 615 | 21,000 | 6,150 |
| 1991-01-30 | 615 | 617 | 610 | 617 | 14,000 | 6,170 |
| 1991-01-29 | 616 | 617 | 610 | 616 | 11,000 | 6,160 |
| 1991-01-28 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-01-25 | 625 | 640 | 616 | 640 | 79,000 | 6,400 |
| 1991-01-24 | 630 | 635 | 625 | 626 | 35,000 | 6,260 |
| 1991-01-23 | 650 | 650 | 640 | 640 | 10,000 | 6,400 |
| 1991-01-22 | 661 | 661 | 645 | 645 | 5,000 | 6,450 |
| 1991-01-21 | 660 | 661 | 649 | 650 | 9,000 | 6,500 |
| 1991-01-18 | 655 | 665 | 650 | 660 | 49,000 | 6,600 |
| 1991-01-17 | 615 | 616 | 615 | 615 | 20,000 | 6,150 |
| 1991-01-16 | 675 | 675 | 615 | 615 | 24,000 | 6,150 |
| 1991-01-14 | 675 | 676 | 674 | 675 | 7,000 | 6,750 |
| 1991-01-11 | 655 | 675 | 649 | 675 | 55,000 | 6,750 |
| 1991-01-10 | 700 | 700 | 680 | 680 | 10,000 | 6,800 |
| 1991-01-09 | 680 | 698 | 651 | 698 | 18,000 | 6,980 |
| 1991-01-08 | 699 | 710 | 670 | 680 | 27,000 | 6,800 |
| 1991-01-07 | 714 | 714 | 700 | 700 | 9,000 | 7,000 |
| 1991-01-04 | 729 | 729 | 714 | 714 | 15,000 | 7,140 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株