8842 (株)東京楽天地 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 500 | 500 | 495 | 500 | 9,000 | 5,000 |
| 1993-12-29 | 495 | 495 | 485 | 485 | 69,000 | 4,850 |
| 1993-12-28 | 486 | 495 | 485 | 495 | 26,000 | 4,950 |
| 1993-12-27 | 490 | 490 | 480 | 490 | 43,000 | 4,900 |
| 1993-12-24 | 512 | 512 | 498 | 498 | 22,000 | 4,980 |
| 1993-12-22 | 502 | 502 | 500 | 502 | 44,000 | 5,020 |
| 1993-12-21 | 510 | 510 | 502 | 502 | 15,000 | 5,020 |
| 1993-12-20 | 530 | 530 | 510 | 510 | 11,000 | 5,100 |
| 1993-12-17 | 540 | 540 | 520 | 520 | 6,000 | 5,200 |
| 1993-12-16 | 525 | 540 | 515 | 540 | 42,000 | 5,400 |
| 1993-12-15 | 505 | 505 | 504 | 505 | 20,000 | 5,050 |
| 1993-12-14 | 525 | 525 | 501 | 501 | 6,000 | 5,010 |
| 1993-12-13 | 528 | 528 | 509 | 518 | 11,000 | 5,180 |
| 1993-12-10 | 530 | 530 | 518 | 518 | 29,000 | 5,180 |
| 1993-12-09 | 505 | 520 | 505 | 520 | 12,000 | 5,200 |
| 1993-12-08 | 510 | 530 | 510 | 515 | 21,000 | 5,150 |
| 1993-12-07 | 515 | 525 | 515 | 515 | 19,000 | 5,150 |
| 1993-12-06 | 535 | 545 | 535 | 545 | 41,000 | 5,450 |
| 1993-12-03 | 515 | 535 | 515 | 535 | 16,000 | 5,350 |
| 1993-12-02 | 512 | 545 | 512 | 530 | 30,000 | 5,300 |
| 1993-12-01 | 485 | 500 | 485 | 494 | 20,000 | 4,940 |
| 1993-11-30 | 480 | 490 | 480 | 490 | 24,000 | 4,900 |
| 1993-11-29 | 496 | 496 | 486 | 490 | 93,000 | 4,900 |
| 1993-11-26 | 500 | 510 | 496 | 496 | 40,000 | 4,960 |
| 1993-11-25 | 495 | 500 | 494 | 500 | 22,000 | 5,000 |
| 1993-11-24 | 501 | 502 | 499 | 501 | 76,000 | 5,010 |
| 1993-11-22 | 514 | 514 | 501 | 501 | 4,000 | 5,010 |
| 1993-11-19 | 530 | 530 | 520 | 520 | 12,000 | 5,200 |
| 1993-11-18 | 521 | 538 | 521 | 534 | 6,000 | 5,340 |
| 1993-11-17 | 523 | 525 | 522 | 525 | 10,000 | 5,250 |
| 1993-11-16 | 520 | 522 | 520 | 522 | 4,000 | 5,220 |
| 1993-11-15 | 529 | 530 | 527 | 528 | 15,000 | 5,280 |
| 1993-11-12 | 540 | 540 | 528 | 530 | 14,000 | 5,300 |
| 1993-11-11 | 510 | 525 | 510 | 525 | 16,000 | 5,250 |
| 1993-11-10 | 520 | 520 | 495 | 495 | 38,000 | 4,950 |
| 1993-11-09 | 535 | 545 | 525 | 525 | 21,000 | 5,250 |
| 1993-11-08 | 530 | 535 | 525 | 535 | 15,000 | 5,350 |
| 1993-11-05 | 545 | 545 | 520 | 535 | 29,000 | 5,350 |
| 1993-11-04 | 560 | 560 | 550 | 550 | 28,000 | 5,500 |
| 1993-11-02 | 565 | 565 | 560 | 561 | 52,000 | 5,610 |
| 1993-11-01 | 565 | 565 | 560 | 561 | 15,000 | 5,610 |
| 1993-10-29 | 550 | 570 | 550 | 565 | 25,000 | 5,650 |
| 1993-10-28 | 570 | 575 | 560 | 560 | 30,000 | 5,600 |
| 1993-10-27 | 576 | 590 | 576 | 577 | 14,000 | 5,770 |
| 1993-10-26 | 588 | 588 | 575 | 575 | 37,000 | 5,750 |
| 1993-10-25 | 606 | 606 | 598 | 598 | 34,000 | 5,980 |
| 1993-10-22 | 603 | 608 | 600 | 600 | 19,000 | 6,000 |
| 1993-10-21 | 603 | 609 | 603 | 603 | 13,000 | 6,030 |
| 1993-10-20 | 603 | 610 | 603 | 603 | 19,000 | 6,030 |
| 1993-10-19 | 605 | 613 | 605 | 605 | 24,000 | 6,050 |
| 1993-10-18 | 613 | 613 | 605 | 605 | 36,000 | 6,050 |
| 1993-10-15 | 604 | 604 | 603 | 603 | 15,000 | 6,030 |
| 1993-10-14 | 606 | 614 | 605 | 605 | 10,000 | 6,050 |
| 1993-10-13 | 604 | 615 | 603 | 615 | 15,000 | 6,150 |
| 1993-10-12 | 603 | 619 | 603 | 619 | 8,000 | 6,190 |
| 1993-10-08 | 613 | 613 | 613 | 613 | 20,000 | 6,130 |
| 1993-10-07 | 602 | 619 | 602 | 619 | 5,000 | 6,190 |
| 1993-10-06 | 615 | 615 | 600 | 601 | 9,000 | 6,010 |
| 1993-10-05 | 603 | 605 | 601 | 601 | 12,000 | 6,010 |
| 1993-10-04 | 620 | 620 | 601 | 601 | 21,000 | 6,010 |
| 1993-10-01 | 605 | 612 | 605 | 605 | 22,000 | 6,050 |
| 1993-09-30 | 620 | 622 | 610 | 612 | 61,000 | 6,120 |
| 1993-09-29 | 610 | 610 | 610 | 610 | 36,000 | 6,100 |
| 1993-09-28 | 606 | 610 | 606 | 610 | 6,000 | 6,100 |
| 1993-09-27 | 595 | 600 | 595 | 600 | 24,000 | 6,000 |
| 1993-09-24 | 610 | 610 | 600 | 600 | 19,000 | 6,000 |
| 1993-09-22 | 601 | 610 | 595 | 610 | 30,000 | 6,100 |
| 1993-09-21 | 600 | 610 | 600 | 610 | 53,000 | 6,100 |
| 1993-09-20 | 611 | 611 | 610 | 610 | 8,000 | 6,100 |
| 1993-09-17 | 620 | 621 | 610 | 610 | 15,000 | 6,100 |
| 1993-09-16 | 630 | 630 | 621 | 621 | 15,000 | 6,210 |
| 1993-09-14 | 626 | 627 | 626 | 626 | 23,000 | 6,260 |
| 1993-09-13 | 615 | 617 | 615 | 616 | 21,000 | 6,160 |
| 1993-09-10 | 620 | 620 | 615 | 615 | 23,000 | 6,150 |
| 1993-09-09 | 639 | 639 | 630 | 635 | 7,000 | 6,350 |
| 1993-09-08 | 639 | 639 | 627 | 627 | 27,000 | 6,270 |
| 1993-09-07 | 630 | 640 | 630 | 640 | 61,000 | 6,400 |
| 1993-09-06 | 630 | 630 | 626 | 630 | 13,000 | 6,300 |
| 1993-09-03 | 625 | 640 | 625 | 640 | 44,000 | 6,400 |
| 1993-09-02 | 627 | 640 | 621 | 626 | 15,000 | 6,260 |
| 1993-09-01 | 620 | 636 | 620 | 636 | 14,000 | 6,360 |
| 1993-08-31 | 643 | 643 | 630 | 630 | 46,000 | 6,300 |
| 1993-08-30 | 622 | 634 | 620 | 634 | 13,000 | 6,340 |
| 1993-08-27 | 614 | 625 | 614 | 620 | 32,000 | 6,200 |
| 1993-08-26 | 606 | 609 | 605 | 606 | 25,000 | 6,060 |
| 1993-08-25 | 614 | 614 | 609 | 610 | 19,000 | 6,100 |
| 1993-08-24 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
| 1993-08-23 | 624 | 624 | 609 | 609 | 12,000 | 6,090 |
| 1993-08-20 | 620 | 620 | 619 | 619 | 12,000 | 6,190 |
| 1993-08-19 | 644 | 644 | 625 | 635 | 31,000 | 6,350 |
| 1993-08-18 | 632 | 638 | 632 | 638 | 33,000 | 6,380 |
| 1993-08-17 | 640 | 640 | 625 | 633 | 16,000 | 6,330 |
| 1993-08-16 | 620 | 639 | 610 | 638 | 27,000 | 6,380 |
| 1993-08-13 | 620 | 625 | 612 | 622 | 11,000 | 6,220 |
| 1993-08-12 | 618 | 625 | 610 | 610 | 27,000 | 6,100 |
| 1993-08-11 | 609 | 610 | 605 | 608 | 37,000 | 6,080 |
| 1993-08-10 | 612 | 612 | 605 | 605 | 7,000 | 6,050 |
| 1993-08-09 | 602 | 603 | 601 | 602 | 33,000 | 6,020 |
| 1993-08-06 | 612 | 612 | 601 | 601 | 15,000 | 6,010 |
| 1993-08-05 | 603 | 605 | 602 | 602 | 17,000 | 6,020 |
| 1993-08-04 | 607 | 610 | 602 | 607 | 44,000 | 6,070 |
| 1993-08-03 | 606 | 614 | 606 | 608 | 35,000 | 6,080 |
| 1993-08-02 | 621 | 621 | 610 | 610 | 18,000 | 6,100 |
| 1993-07-30 | 640 | 640 | 621 | 621 | 8,000 | 6,210 |
| 1993-07-29 | 605 | 630 | 605 | 630 | 24,000 | 6,300 |
| 1993-07-28 | 620 | 621 | 602 | 602 | 13,000 | 6,020 |
| 1993-07-27 | 620 | 620 | 608 | 615 | 13,000 | 6,150 |
| 1993-07-26 | 610 | 619 | 600 | 600 | 54,000 | 6,000 |
| 1993-07-23 | 626 | 626 | 610 | 612 | 42,000 | 6,120 |
| 1993-07-22 | 636 | 636 | 630 | 630 | 29,000 | 6,300 |
| 1993-07-21 | 640 | 640 | 633 | 633 | 15,000 | 6,330 |
| 1993-07-20 | 649 | 649 | 635 | 640 | 7,000 | 6,400 |
| 1993-07-19 | 653 | 653 | 632 | 650 | 10,000 | 6,500 |
| 1993-07-16 | 646 | 652 | 640 | 650 | 48,000 | 6,500 |
| 1993-07-15 | 636 | 647 | 635 | 645 | 11,000 | 6,450 |
| 1993-07-14 | 645 | 650 | 631 | 631 | 46,000 | 6,310 |
| 1993-07-13 | 639 | 645 | 630 | 645 | 19,000 | 6,450 |
| 1993-07-12 | 630 | 637 | 630 | 635 | 10,000 | 6,350 |
| 1993-07-09 | 622 | 632 | 622 | 632 | 7,000 | 6,320 |
| 1993-07-08 | 630 | 632 | 620 | 620 | 17,000 | 6,200 |
| 1993-07-07 | 630 | 635 | 630 | 630 | 21,000 | 6,300 |
| 1993-07-06 | 630 | 635 | 621 | 630 | 19,000 | 6,300 |
| 1993-07-05 | 635 | 645 | 620 | 620 | 18,000 | 6,200 |
| 1993-07-02 | 648 | 648 | 630 | 630 | 20,000 | 6,300 |
| 1993-07-01 | 640 | 650 | 635 | 636 | 46,000 | 6,360 |
| 1993-06-30 | 650 | 660 | 650 | 650 | 30,000 | 6,500 |
| 1993-06-29 | 661 | 675 | 654 | 660 | 109,000 | 6,600 |
| 1993-06-28 | 632 | 659 | 632 | 659 | 127,000 | 6,590 |
| 1993-06-25 | 649 | 649 | 630 | 632 | 39,000 | 6,320 |
| 1993-06-24 | 644 | 650 | 640 | 649 | 79,000 | 6,490 |
| 1993-06-23 | 620 | 647 | 610 | 645 | 148,000 | 6,450 |
| 1993-06-22 | 581 | 610 | 581 | 610 | 24,000 | 6,100 |
| 1993-06-21 | 612 | 612 | 580 | 581 | 69,000 | 5,810 |
| 1993-06-18 | 629 | 630 | 606 | 615 | 41,000 | 6,150 |
| 1993-06-17 | 593 | 630 | 593 | 630 | 20,000 | 6,300 |
| 1993-06-16 | 606 | 606 | 585 | 591 | 128,000 | 5,910 |
| 1993-06-15 | 659 | 659 | 621 | 630 | 42,000 | 6,300 |
| 1993-06-14 | 668 | 670 | 660 | 660 | 42,000 | 6,600 |
| 1993-06-11 | 675 | 675 | 668 | 669 | 50,000 | 6,690 |
| 1993-06-10 | 683 | 683 | 665 | 665 | 50,000 | 6,650 |
| 1993-06-08 | 705 | 705 | 671 | 684 | 127,000 | 6,840 |
| 1993-06-07 | 695 | 710 | 690 | 701 | 268,000 | 7,010 |
| 1993-06-04 | 648 | 680 | 646 | 675 | 222,000 | 6,750 |
| 1993-06-03 | 649 | 650 | 645 | 646 | 101,000 | 6,460 |
| 1993-06-02 | 635 | 648 | 624 | 645 | 97,000 | 6,450 |
| 1993-06-01 | 625 | 630 | 620 | 620 | 30,000 | 6,200 |
| 1993-05-31 | 646 | 650 | 620 | 635 | 92,000 | 6,350 |
| 1993-05-28 | 630 | 650 | 630 | 640 | 151,000 | 6,400 |
| 1993-05-27 | 620 | 625 | 615 | 623 | 68,000 | 6,230 |
| 1993-05-26 | 605 | 610 | 601 | 605 | 79,000 | 6,050 |
| 1993-05-25 | 600 | 605 | 598 | 605 | 38,000 | 6,050 |
| 1993-05-24 | 600 | 600 | 590 | 600 | 30,000 | 6,000 |
| 1993-05-21 | 585 | 600 | 585 | 593 | 21,000 | 5,930 |
| 1993-05-20 | 600 | 600 | 587 | 588 | 29,000 | 5,880 |
| 1993-05-19 | 583 | 590 | 583 | 590 | 39,000 | 5,900 |
| 1993-05-18 | 605 | 605 | 591 | 601 | 30,000 | 6,010 |
| 1993-05-17 | 611 | 618 | 606 | 615 | 28,000 | 6,150 |
| 1993-05-14 | 616 | 620 | 610 | 610 | 37,000 | 6,100 |
| 1993-05-13 | 615 | 625 | 615 | 616 | 60,000 | 6,160 |
| 1993-05-12 | 634 | 639 | 611 | 613 | 114,000 | 6,130 |
| 1993-05-11 | 626 | 635 | 621 | 630 | 133,000 | 6,300 |
| 1993-05-10 | 612 | 623 | 609 | 620 | 168,000 | 6,200 |
| 1993-05-07 | 581 | 609 | 580 | 609 | 157,000 | 6,090 |
| 1993-05-06 | 580 | 581 | 570 | 580 | 39,000 | 5,800 |
| 1993-04-30 | 564 | 565 | 564 | 565 | 50,000 | 5,650 |
| 1993-04-28 | 560 | 565 | 555 | 564 | 46,000 | 5,640 |
| 1993-04-27 | 533 | 561 | 532 | 552 | 39,000 | 5,520 |
| 1993-04-26 | 545 | 545 | 531 | 531 | 40,000 | 5,310 |
| 1993-04-23 | 531 | 545 | 531 | 535 | 21,000 | 5,350 |
| 1993-04-22 | 550 | 550 | 535 | 535 | 26,000 | 5,350 |
| 1993-04-21 | 558 | 560 | 540 | 540 | 56,000 | 5,400 |
| 1993-04-20 | 567 | 567 | 550 | 560 | 41,000 | 5,600 |
| 1993-04-19 | 571 | 572 | 560 | 561 | 34,000 | 5,610 |
| 1993-04-16 | 590 | 590 | 571 | 571 | 87,000 | 5,710 |
| 1993-04-15 | 570 | 590 | 570 | 584 | 135,000 | 5,840 |
| 1993-04-14 | 557 | 565 | 551 | 565 | 90,000 | 5,650 |
| 1993-04-13 | 540 | 555 | 531 | 552 | 159,000 | 5,520 |
| 1993-04-12 | 541 | 549 | 531 | 531 | 34,000 | 5,310 |
| 1993-04-09 | 530 | 547 | 530 | 539 | 81,000 | 5,390 |
| 1993-04-08 | 540 | 550 | 534 | 540 | 59,000 | 5,400 |
| 1993-04-07 | 537 | 557 | 537 | 540 | 19,000 | 5,400 |
| 1993-04-06 | 550 | 550 | 535 | 535 | 28,000 | 5,350 |
| 1993-04-05 | 550 | 558 | 545 | 558 | 91,000 | 5,580 |
| 1993-04-02 | 525 | 550 | 520 | 540 | 78,000 | 5,400 |
| 1993-04-01 | 520 | 525 | 513 | 513 | 27,000 | 5,130 |
| 1993-03-31 | 536 | 540 | 513 | 513 | 74,000 | 5,130 |
| 1993-03-30 | 550 | 550 | 530 | 540 | 100,000 | 5,400 |
| 1993-03-29 | 540 | 550 | 530 | 547 | 86,000 | 5,470 |
| 1993-03-26 | 526 | 539 | 510 | 530 | 107,000 | 5,300 |
| 1993-03-25 | 520 | 530 | 520 | 525 | 11,000 | 5,250 |
| 1993-03-24 | 501 | 511 | 501 | 510 | 28,000 | 5,100 |
| 1993-03-23 | 523 | 538 | 510 | 511 | 29,000 | 5,110 |
| 1993-03-22 | 540 | 545 | 522 | 522 | 57,000 | 5,220 |
| 1993-03-19 | 510 | 540 | 502 | 536 | 139,000 | 5,360 |
| 1993-03-18 | 500 | 510 | 492 | 500 | 74,000 | 5,000 |
| 1993-03-17 | 499 | 499 | 491 | 498 | 14,000 | 4,980 |
| 1993-03-16 | 494 | 494 | 488 | 489 | 17,000 | 4,890 |
| 1993-03-15 | 496 | 500 | 485 | 491 | 28,000 | 4,910 |
| 1993-03-12 | 498 | 498 | 486 | 496 | 30,000 | 4,960 |
| 1993-03-11 | 495 | 498 | 495 | 498 | 4,000 | 4,980 |
| 1993-03-10 | 490 | 492 | 481 | 490 | 44,000 | 4,900 |
| 1993-03-09 | 491 | 496 | 488 | 488 | 32,000 | 4,880 |
| 1993-03-08 | 476 | 490 | 475 | 490 | 20,000 | 4,900 |
| 1993-03-05 | 471 | 473 | 471 | 471 | 17,000 | 4,710 |
| 1993-03-04 | 473 | 475 | 473 | 473 | 87,000 | 4,730 |
| 1993-03-03 | 474 | 474 | 473 | 473 | 24,000 | 4,730 |
| 1993-03-02 | 475 | 475 | 473 | 473 | 8,000 | 4,730 |
| 1993-03-01 | 475 | 475 | 472 | 475 | 14,000 | 4,750 |
| 1993-02-26 | 475 | 475 | 472 | 475 | 16,000 | 4,750 |
| 1993-02-25 | 470 | 475 | 470 | 475 | 16,000 | 4,750 |
| 1993-02-24 | 472 | 472 | 465 | 465 | 19,000 | 4,650 |
| 1993-02-23 | 475 | 475 | 471 | 471 | 6,000 | 4,710 |
| 1993-02-22 | 479 | 480 | 475 | 475 | 8,000 | 4,750 |
| 1993-02-19 | 490 | 490 | 480 | 480 | 9,000 | 4,800 |
| 1993-02-18 | 495 | 495 | 485 | 490 | 25,000 | 4,900 |
| 1993-02-17 | 497 | 497 | 495 | 495 | 16,000 | 4,950 |
| 1993-02-16 | 491 | 500 | 490 | 497 | 33,000 | 4,970 |
| 1993-02-15 | 476 | 480 | 476 | 480 | 7,000 | 4,800 |
| 1993-02-12 | 475 | 477 | 475 | 476 | 7,000 | 4,760 |
| 1993-02-10 | 481 | 483 | 480 | 480 | 9,000 | 4,800 |
| 1993-02-09 | 490 | 500 | 475 | 480 | 18,000 | 4,800 |
| 1993-02-08 | 513 | 513 | 509 | 509 | 5,000 | 5,090 |
| 1993-02-05 | 501 | 513 | 500 | 513 | 43,000 | 5,130 |
| 1993-02-04 | 507 | 515 | 501 | 501 | 53,000 | 5,010 |
| 1993-02-03 | 500 | 515 | 500 | 506 | 23,000 | 5,060 |
| 1993-02-02 | 471 | 492 | 471 | 492 | 10,000 | 4,920 |
| 1993-02-01 | 470 | 470 | 466 | 470 | 17,000 | 4,700 |
| 1993-01-29 | 471 | 482 | 470 | 470 | 23,000 | 4,700 |
| 1993-01-28 | 466 | 470 | 466 | 470 | 14,000 | 4,700 |
| 1993-01-27 | 470 | 470 | 466 | 466 | 8,000 | 4,660 |
| 1993-01-26 | 470 | 470 | 462 | 465 | 21,000 | 4,650 |
| 1993-01-25 | 470 | 470 | 462 | 462 | 23,000 | 4,620 |
| 1993-01-22 | 480 | 480 | 465 | 465 | 44,000 | 4,650 |
| 1993-01-21 | 480 | 489 | 475 | 475 | 28,000 | 4,750 |
| 1993-01-20 | 461 | 485 | 461 | 480 | 13,000 | 4,800 |
| 1993-01-19 | 469 | 471 | 469 | 471 | 12,000 | 4,710 |
| 1993-01-18 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1993-01-14 | 445 | 450 | 445 | 450 | 46,000 | 4,500 |
| 1993-01-13 | 460 | 460 | 450 | 450 | 33,000 | 4,500 |
| 1993-01-12 | 470 | 470 | 463 | 463 | 26,000 | 4,630 |
| 1993-01-11 | 480 | 483 | 470 | 471 | 18,000 | 4,710 |
| 1993-01-08 | 495 | 495 | 490 | 490 | 12,000 | 4,900 |
| 1993-01-07 | 500 | 500 | 495 | 499 | 16,000 | 4,990 |
| 1993-01-06 | 501 | 503 | 501 | 503 | 18,000 | 5,030 |
| 1993-01-05 | 496 | 503 | 493 | 493 | 16,000 | 4,930 |
| 1993-01-04 | 498 | 498 | 496 | 496 | 12,000 | 4,960 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株