8842 (株)東京楽天地 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 515 | 523 | 515 | 523 | 5,000 | 5,230 |
| 1992-12-29 | 515 | 515 | 505 | 505 | 7,000 | 5,050 |
| 1992-12-28 | 501 | 510 | 500 | 501 | 12,000 | 5,010 |
| 1992-12-25 | 530 | 530 | 500 | 500 | 16,000 | 5,000 |
| 1992-12-24 | 525 | 528 | 525 | 525 | 9,000 | 5,250 |
| 1992-12-22 | 526 | 526 | 520 | 520 | 20,000 | 5,200 |
| 1992-12-21 | 530 | 535 | 525 | 526 | 61,000 | 5,260 |
| 1992-12-18 | 513 | 529 | 513 | 525 | 118,000 | 5,250 |
| 1992-12-17 | 500 | 508 | 500 | 507 | 30,000 | 5,070 |
| 1992-12-16 | 499 | 507 | 498 | 498 | 74,000 | 4,980 |
| 1992-12-15 | 499 | 500 | 495 | 500 | 10,000 | 5,000 |
| 1992-12-14 | 500 | 500 | 490 | 500 | 19,000 | 5,000 |
| 1992-12-11 | 500 | 510 | 490 | 495 | 43,000 | 4,950 |
| 1992-12-10 | 490 | 498 | 490 | 495 | 53,000 | 4,950 |
| 1992-12-09 | 455 | 457 | 455 | 455 | 19,000 | 4,550 |
| 1992-12-08 | 464 | 464 | 450 | 450 | 20,000 | 4,500 |
| 1992-12-07 | 481 | 481 | 465 | 465 | 14,000 | 4,650 |
| 1992-12-04 | 480 | 483 | 480 | 480 | 11,000 | 4,800 |
| 1992-12-03 | 499 | 499 | 490 | 490 | 29,000 | 4,900 |
| 1992-12-02 | 480 | 485 | 480 | 480 | 8,000 | 4,800 |
| 1992-12-01 | 480 | 480 | 473 | 475 | 27,000 | 4,750 |
| 1992-11-30 | 461 | 475 | 461 | 470 | 17,000 | 4,700 |
| 1992-11-27 | 445 | 461 | 445 | 461 | 22,000 | 4,610 |
| 1992-11-26 | 446 | 461 | 446 | 461 | 20,000 | 4,610 |
| 1992-11-25 | 451 | 451 | 445 | 445 | 29,000 | 4,450 |
| 1992-11-24 | 445 | 451 | 445 | 445 | 20,000 | 4,450 |
| 1992-11-20 | 425 | 445 | 425 | 445 | 10,000 | 4,450 |
| 1992-11-19 | 441 | 456 | 425 | 425 | 22,000 | 4,250 |
| 1992-11-18 | 412 | 440 | 412 | 440 | 32,000 | 4,400 |
| 1992-11-17 | 427 | 427 | 411 | 411 | 16,000 | 4,110 |
| 1992-11-16 | 416 | 422 | 416 | 421 | 10,000 | 4,210 |
| 1992-11-13 | 425 | 425 | 411 | 411 | 30,000 | 4,110 |
| 1992-11-12 | 437 | 438 | 420 | 420 | 30,000 | 4,200 |
| 1992-11-11 | 440 | 440 | 435 | 440 | 20,000 | 4,400 |
| 1992-11-10 | 465 | 465 | 441 | 441 | 11,000 | 4,410 |
| 1992-11-09 | 483 | 483 | 460 | 460 | 19,000 | 4,600 |
| 1992-11-06 | 484 | 484 | 475 | 483 | 22,000 | 4,830 |
| 1992-11-05 | 484 | 484 | 480 | 480 | 30,000 | 4,800 |
| 1992-11-04 | 480 | 484 | 480 | 484 | 36,000 | 4,840 |
| 1992-11-02 | 485 | 485 | 480 | 480 | 10,000 | 4,800 |
| 1992-10-30 | 490 | 490 | 485 | 485 | 14,000 | 4,850 |
| 1992-10-29 | 484 | 495 | 483 | 485 | 17,000 | 4,850 |
| 1992-10-28 | 485 | 485 | 484 | 484 | 14,000 | 4,840 |
| 1992-10-27 | 485 | 485 | 482 | 485 | 30,000 | 4,850 |
| 1992-10-26 | 498 | 498 | 485 | 485 | 12,000 | 4,850 |
| 1992-10-23 | 500 | 500 | 485 | 485 | 37,000 | 4,850 |
| 1992-10-22 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1992-10-21 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1992-10-20 | 490 | 491 | 490 | 491 | 5,000 | 4,910 |
| 1992-10-19 | 495 | 495 | 490 | 490 | 12,000 | 4,900 |
| 1992-10-16 | 493 | 500 | 493 | 500 | 30,000 | 5,000 |
| 1992-10-15 | 495 | 495 | 485 | 485 | 30,000 | 4,850 |
| 1992-10-14 | 505 | 510 | 490 | 495 | 20,000 | 4,950 |
| 1992-10-13 | 495 | 510 | 491 | 510 | 18,000 | 5,100 |
| 1992-10-12 | 490 | 500 | 490 | 500 | 23,000 | 5,000 |
| 1992-10-09 | 508 | 508 | 490 | 490 | 8,000 | 4,900 |
| 1992-10-08 | 499 | 500 | 490 | 500 | 16,000 | 5,000 |
| 1992-10-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-10-06 | 490 | 495 | 481 | 485 | 35,000 | 4,850 |
| 1992-10-05 | 500 | 510 | 495 | 510 | 22,000 | 5,100 |
| 1992-10-02 | 509 | 515 | 509 | 510 | 33,000 | 5,100 |
| 1992-10-01 | 501 | 519 | 501 | 510 | 35,000 | 5,100 |
| 1992-09-30 | 520 | 520 | 510 | 510 | 4,000 | 5,100 |
| 1992-09-29 | 520 | 520 | 515 | 515 | 30,000 | 5,150 |
| 1992-09-28 | 530 | 530 | 510 | 510 | 23,000 | 5,100 |
| 1992-09-25 | 535 | 540 | 530 | 540 | 44,000 | 5,400 |
| 1992-09-24 | 516 | 530 | 510 | 530 | 38,000 | 5,300 |
| 1992-09-22 | 525 | 525 | 510 | 510 | 26,000 | 5,100 |
| 1992-09-21 | 530 | 530 | 511 | 520 | 10,000 | 5,200 |
| 1992-09-18 | 516 | 516 | 505 | 507 | 19,000 | 5,070 |
| 1992-09-17 | 510 | 510 | 507 | 507 | 12,000 | 5,070 |
| 1992-09-16 | 530 | 530 | 510 | 510 | 45,000 | 5,100 |
| 1992-09-14 | 550 | 550 | 520 | 530 | 40,000 | 5,300 |
| 1992-09-11 | 549 | 551 | 547 | 550 | 45,000 | 5,500 |
| 1992-09-10 | 540 | 570 | 540 | 550 | 113,000 | 5,500 |
| 1992-09-09 | 535 | 540 | 520 | 540 | 15,000 | 5,400 |
| 1992-09-08 | 542 | 542 | 530 | 535 | 15,000 | 5,350 |
| 1992-09-07 | 550 | 550 | 535 | 542 | 30,000 | 5,420 |
| 1992-09-04 | 540 | 543 | 530 | 535 | 47,000 | 5,350 |
| 1992-09-03 | 511 | 530 | 510 | 530 | 66,000 | 5,300 |
| 1992-09-02 | 541 | 541 | 509 | 510 | 70,000 | 5,100 |
| 1992-09-01 | 560 | 570 | 542 | 553 | 55,000 | 5,530 |
| 1992-08-31 | 555 | 572 | 540 | 570 | 108,000 | 5,700 |
| 1992-08-28 | 530 | 545 | 522 | 545 | 85,000 | 5,450 |
| 1992-08-27 | 470 | 480 | 470 | 480 | 42,000 | 4,800 |
| 1992-08-26 | 461 | 482 | 453 | 459 | 52,000 | 4,590 |
| 1992-08-25 | 476 | 476 | 460 | 460 | 119,000 | 4,600 |
| 1992-08-20 | 385 | 406 | 385 | 406 | 22,000 | 4,060 |
| 1992-08-19 | 381 | 385 | 370 | 385 | 22,000 | 3,850 |
| 1992-08-18 | 395 | 399 | 375 | 375 | 48,000 | 3,750 |
| 1992-08-17 | 390 | 400 | 389 | 395 | 16,000 | 3,950 |
| 1992-08-14 | 360 | 384 | 360 | 380 | 39,000 | 3,800 |
| 1992-08-13 | 350 | 363 | 340 | 363 | 83,000 | 3,630 |
| 1992-08-12 | 400 | 400 | 360 | 360 | 60,000 | 3,600 |
| 1992-08-11 | 401 | 401 | 400 | 400 | 40,000 | 4,000 |
| 1992-08-10 | 443 | 443 | 424 | 424 | 17,000 | 4,240 |
| 1992-08-07 | 452 | 455 | 441 | 444 | 28,000 | 4,440 |
| 1992-08-06 | 457 | 457 | 451 | 451 | 26,000 | 4,510 |
| 1992-08-05 | 451 | 452 | 451 | 452 | 8,000 | 4,520 |
| 1992-08-04 | 466 | 466 | 450 | 451 | 32,000 | 4,510 |
| 1992-08-03 | 466 | 467 | 466 | 467 | 6,000 | 4,670 |
| 1992-07-31 | 481 | 481 | 481 | 481 | 11,000 | 4,810 |
| 1992-07-30 | 451 | 456 | 450 | 451 | 55,000 | 4,510 |
| 1992-07-29 | 480 | 480 | 451 | 456 | 45,000 | 4,560 |
| 1992-07-28 | 455 | 482 | 450 | 482 | 39,000 | 4,820 |
| 1992-07-27 | 500 | 504 | 450 | 450 | 114,000 | 4,500 |
| 1992-07-24 | 510 | 510 | 495 | 500 | 107,000 | 5,000 |
| 1992-07-23 | 500 | 506 | 500 | 501 | 45,000 | 5,010 |
| 1992-07-22 | 515 | 515 | 506 | 506 | 53,000 | 5,060 |
| 1992-07-21 | 515 | 520 | 510 | 520 | 25,000 | 5,200 |
| 1992-07-20 | 521 | 521 | 515 | 515 | 35,000 | 5,150 |
| 1992-07-17 | 535 | 535 | 515 | 517 | 72,000 | 5,170 |
| 1992-07-16 | 532 | 537 | 532 | 535 | 14,000 | 5,350 |
| 1992-07-15 | 523 | 540 | 523 | 532 | 16,000 | 5,320 |
| 1992-07-14 | 520 | 540 | 520 | 540 | 30,000 | 5,400 |
| 1992-07-13 | 520 | 520 | 515 | 519 | 33,000 | 5,190 |
| 1992-07-10 | 520 | 521 | 518 | 518 | 6,000 | 5,180 |
| 1992-07-09 | 515 | 540 | 515 | 521 | 24,000 | 5,210 |
| 1992-07-08 | 535 | 535 | 510 | 515 | 103,000 | 5,150 |
| 1992-07-07 | 535 | 535 | 528 | 535 | 34,000 | 5,350 |
| 1992-07-06 | 530 | 530 | 525 | 528 | 52,000 | 5,280 |
| 1992-07-03 | 530 | 530 | 527 | 527 | 39,000 | 5,270 |
| 1992-07-02 | 511 | 530 | 510 | 530 | 20,000 | 5,300 |
| 1992-07-01 | 514 | 515 | 505 | 510 | 40,000 | 5,100 |
| 1992-06-30 | 515 | 515 | 505 | 515 | 45,000 | 5,150 |
| 1992-06-29 | 531 | 531 | 505 | 515 | 21,000 | 5,150 |
| 1992-06-26 | 539 | 539 | 510 | 521 | 49,000 | 5,210 |
| 1992-06-25 | 516 | 530 | 510 | 530 | 24,000 | 5,300 |
| 1992-06-24 | 525 | 530 | 510 | 510 | 36,000 | 5,100 |
| 1992-06-23 | 536 | 536 | 520 | 525 | 28,000 | 5,250 |
| 1992-06-22 | 531 | 540 | 530 | 535 | 36,000 | 5,350 |
| 1992-06-19 | 545 | 545 | 531 | 540 | 23,000 | 5,400 |
| 1992-06-18 | 510 | 525 | 500 | 520 | 104,000 | 5,200 |
| 1992-06-17 | 564 | 565 | 530 | 540 | 65,000 | 5,400 |
| 1992-06-16 | 585 | 586 | 570 | 570 | 37,000 | 5,700 |
| 1992-06-15 | 585 | 585 | 585 | 585 | 46,000 | 5,850 |
| 1992-06-12 | 585 | 590 | 570 | 584 | 67,000 | 5,840 |
| 1992-06-11 | 582 | 588 | 580 | 585 | 50,000 | 5,850 |
| 1992-06-10 | 583 | 590 | 580 | 582 | 43,000 | 5,820 |
| 1992-06-09 | 580 | 583 | 575 | 583 | 44,000 | 5,830 |
| 1992-06-08 | 580 | 580 | 570 | 580 | 37,000 | 5,800 |
| 1992-06-05 | 584 | 590 | 570 | 570 | 49,000 | 5,700 |
| 1992-06-04 | 600 | 601 | 580 | 584 | 107,000 | 5,840 |
| 1992-06-03 | 614 | 615 | 601 | 601 | 84,000 | 6,010 |
| 1992-06-02 | 610 | 614 | 610 | 611 | 101,000 | 6,110 |
| 1992-06-01 | 620 | 620 | 601 | 610 | 18,000 | 6,100 |
| 1992-05-29 | 610 | 620 | 610 | 611 | 25,000 | 6,110 |
| 1992-05-28 | 601 | 617 | 600 | 617 | 30,000 | 6,170 |
| 1992-05-27 | 610 | 610 | 600 | 608 | 72,000 | 6,080 |
| 1992-05-26 | 606 | 610 | 599 | 603 | 65,000 | 6,030 |
| 1992-05-25 | 609 | 613 | 601 | 601 | 65,000 | 6,010 |
| 1992-05-22 | 610 | 615 | 601 | 610 | 41,000 | 6,100 |
| 1992-05-21 | 614 | 614 | 601 | 601 | 52,000 | 6,010 |
| 1992-05-20 | 614 | 621 | 610 | 614 | 49,000 | 6,140 |
| 1992-05-19 | 600 | 610 | 596 | 610 | 106,000 | 6,100 |
| 1992-05-18 | 590 | 610 | 590 | 600 | 74,000 | 6,000 |
| 1992-05-15 | 615 | 615 | 590 | 590 | 106,000 | 5,900 |
| 1992-05-14 | 642 | 642 | 620 | 620 | 48,000 | 6,200 |
| 1992-05-13 | 650 | 650 | 630 | 642 | 79,000 | 6,420 |
| 1992-05-12 | 649 | 661 | 640 | 650 | 203,000 | 6,500 |
| 1992-05-11 | 624 | 640 | 615 | 640 | 142,000 | 6,400 |
| 1992-05-08 | 600 | 611 | 590 | 605 | 214,000 | 6,050 |
| 1992-05-07 | 555 | 605 | 555 | 600 | 169,000 | 6,000 |
| 1992-05-06 | 565 | 570 | 550 | 555 | 132,000 | 5,550 |
| 1992-05-01 | 550 | 570 | 550 | 562 | 80,000 | 5,620 |
| 1992-04-30 | 540 | 559 | 540 | 540 | 46,000 | 5,400 |
| 1992-04-28 | 535 | 539 | 525 | 525 | 122,000 | 5,250 |
| 1992-04-27 | 554 | 560 | 530 | 539 | 122,000 | 5,390 |
| 1992-04-24 | 547 | 550 | 535 | 544 | 69,000 | 5,440 |
| 1992-04-23 | 534 | 551 | 530 | 537 | 73,000 | 5,370 |
| 1992-04-22 | 530 | 539 | 520 | 534 | 149,000 | 5,340 |
| 1992-04-21 | 579 | 579 | 530 | 530 | 55,000 | 5,300 |
| 1992-04-20 | 585 | 600 | 584 | 590 | 24,000 | 5,900 |
| 1992-04-17 | 595 | 595 | 585 | 594 | 37,000 | 5,940 |
| 1992-04-16 | 591 | 613 | 591 | 600 | 104,000 | 6,000 |
| 1992-04-15 | 561 | 590 | 560 | 589 | 55,000 | 5,890 |
| 1992-04-14 | 545 | 550 | 530 | 541 | 22,000 | 5,410 |
| 1992-04-13 | 555 | 560 | 532 | 544 | 92,000 | 5,440 |
| 1992-04-10 | 530 | 557 | 515 | 545 | 98,000 | 5,450 |
| 1992-04-09 | 532 | 555 | 510 | 510 | 158,000 | 5,100 |
| 1992-04-08 | 550 | 552 | 530 | 540 | 153,000 | 5,400 |
| 1992-04-07 | 600 | 608 | 554 | 554 | 87,000 | 5,540 |
| 1992-04-06 | 570 | 580 | 569 | 580 | 47,000 | 5,800 |
| 1992-04-03 | 559 | 565 | 530 | 530 | 225,000 | 5,300 |
| 1992-04-02 | 570 | 580 | 530 | 550 | 329,000 | 5,500 |
| 1992-04-01 | 650 | 655 | 570 | 570 | 202,000 | 5,700 |
| 1992-03-31 | 686 | 701 | 650 | 650 | 75,000 | 6,500 |
| 1992-03-30 | 680 | 695 | 680 | 685 | 37,000 | 6,850 |
| 1992-03-27 | 710 | 710 | 685 | 691 | 64,000 | 6,910 |
| 1992-03-26 | 725 | 728 | 710 | 710 | 33,000 | 7,100 |
| 1992-03-25 | 749 | 759 | 715 | 715 | 28,000 | 7,150 |
| 1992-03-24 | 769 | 769 | 750 | 750 | 36,000 | 7,500 |
| 1992-03-23 | 770 | 770 | 760 | 760 | 48,000 | 7,600 |
| 1992-03-19 | 710 | 751 | 701 | 751 | 74,000 | 7,510 |
| 1992-03-18 | 700 | 714 | 700 | 700 | 105,000 | 7,000 |
| 1992-03-17 | 730 | 731 | 699 | 700 | 221,000 | 7,000 |
| 1992-03-16 | 800 | 800 | 780 | 780 | 26,000 | 7,800 |
| 1992-03-13 | 790 | 796 | 789 | 792 | 68,000 | 7,920 |
| 1992-03-12 | 809 | 809 | 790 | 790 | 27,000 | 7,900 |
| 1992-03-11 | 800 | 810 | 796 | 810 | 41,000 | 8,100 |
| 1992-03-10 | 800 | 805 | 780 | 805 | 80,000 | 8,050 |
| 1992-03-09 | 820 | 821 | 780 | 808 | 80,000 | 8,080 |
| 1992-03-06 | 810 | 830 | 810 | 830 | 84,000 | 8,300 |
| 1992-03-05 | 840 | 846 | 790 | 790 | 171,000 | 7,900 |
| 1992-03-04 | 900 | 901 | 801 | 830 | 343,000 | 8,300 |
| 1992-03-03 | 901 | 915 | 900 | 901 | 92,000 | 9,010 |
| 1992-03-02 | 930 | 930 | 906 | 906 | 84,000 | 9,060 |
| 1992-02-28 | 920 | 940 | 920 | 940 | 75,000 | 9,400 |
| 1992-02-27 | 979 | 980 | 920 | 920 | 87,000 | 9,200 |
| 1992-02-26 | 910 | 980 | 906 | 980 | 110,000 | 9,800 |
| 1992-02-25 | 957 | 960 | 900 | 920 | 251,000 | 9,200 |
| 1992-02-24 | 1,000 | 1,020 | 960 | 960 | 117,000 | 9,600 |
| 1992-02-21 | 1,010 | 1,010 | 960 | 990 | 182,000 | 9,900 |
| 1992-02-20 | 1,030 | 1,040 | 990 | 995 | 132,000 | 9,950 |
| 1992-02-19 | 1,030 | 1,050 | 1,000 | 1,010 | 301,000 | 10,100 |
| 1992-02-18 | 1,030 | 1,080 | 1,010 | 1,070 | 240,000 | 10,700 |
| 1992-02-17 | 1,070 | 1,070 | 1,010 | 1,020 | 93,000 | 10,200 |
| 1992-02-14 | 1,110 | 1,120 | 1,070 | 1,080 | 273,000 | 10,800 |
| 1992-02-13 | 1,140 | 1,150 | 1,110 | 1,130 | 85,000 | 11,300 |
| 1992-02-12 | 1,150 | 1,170 | 1,130 | 1,150 | 306,000 | 11,500 |
| 1992-02-10 | 1,150 | 1,170 | 1,120 | 1,150 | 582,000 | 11,500 |
| 1992-02-07 | 1,140 | 1,170 | 1,120 | 1,140 | 717,000 | 11,400 |
| 1992-02-06 | 1,100 | 1,160 | 1,090 | 1,120 | 1,868,000 | 11,200 |
| 1992-02-05 | 1,040 | 1,100 | 1,040 | 1,090 | 441,000 | 10,900 |
| 1992-02-04 | 1,040 | 1,040 | 1,010 | 1,030 | 33,000 | 10,300 |
| 1992-02-03 | 1,060 | 1,070 | 1,030 | 1,050 | 89,000 | 10,500 |
| 1992-01-31 | 1,070 | 1,070 | 1,040 | 1,050 | 258,000 | 10,500 |
| 1992-01-30 | 1,040 | 1,090 | 1,040 | 1,080 | 239,000 | 10,800 |
| 1992-01-29 | 1,020 | 1,080 | 1,010 | 1,050 | 296,000 | 10,500 |
| 1992-01-28 | 1,030 | 1,080 | 1,020 | 1,020 | 695,000 | 10,200 |
| 1992-01-27 | 970 | 1,020 | 964 | 1,010 | 747,000 | 10,100 |
| 1992-01-24 | 975 | 975 | 940 | 971 | 223,000 | 9,710 |
| 1992-01-23 | 960 | 975 | 940 | 974 | 189,000 | 9,740 |
| 1992-01-22 | 909 | 955 | 909 | 950 | 290,000 | 9,500 |
| 1992-01-21 | 958 | 960 | 929 | 929 | 80,000 | 9,290 |
| 1992-01-20 | 960 | 960 | 943 | 958 | 105,000 | 9,580 |
| 1992-01-17 | 980 | 990 | 970 | 980 | 47,000 | 9,800 |
| 1992-01-16 | 971 | 998 | 944 | 998 | 160,000 | 9,980 |
| 1992-01-14 | 985 | 1,000 | 965 | 965 | 78,000 | 9,650 |
| 1992-01-13 | 1,030 | 1,030 | 1,000 | 1,020 | 64,000 | 10,200 |
| 1992-01-10 | 1,020 | 1,050 | 980 | 1,030 | 173,000 | 10,300 |
| 1992-01-09 | 1,000 | 1,010 | 985 | 1,010 | 65,000 | 10,100 |
| 1992-01-08 | 1,000 | 1,000 | 962 | 1,000 | 114,000 | 10,000 |
| 1992-01-07 | 1,020 | 1,020 | 990 | 992 | 106,000 | 9,920 |
| 1992-01-06 | 1,040 | 1,040 | 1,000 | 1,000 | 42,000 | 10,000 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株