8842 (株)東京楽天地 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 517 | 525 | 510 | 525 | 21,000 | 5,250 |
| 1995-12-28 | 509 | 520 | 509 | 520 | 27,000 | 5,200 |
| 1995-12-27 | 510 | 510 | 502 | 505 | 29,000 | 5,050 |
| 1995-12-26 | 511 | 511 | 502 | 510 | 26,000 | 5,100 |
| 1995-12-25 | 515 | 515 | 501 | 501 | 22,000 | 5,010 |
| 1995-12-22 | 510 | 510 | 498 | 509 | 49,000 | 5,090 |
| 1995-12-21 | 503 | 503 | 498 | 501 | 54,000 | 5,010 |
| 1995-12-20 | 510 | 510 | 499 | 500 | 52,000 | 5,000 |
| 1995-12-19 | 505 | 510 | 500 | 510 | 27,000 | 5,100 |
| 1995-12-18 | 515 | 515 | 501 | 510 | 36,000 | 5,100 |
| 1995-12-15 | 505 | 514 | 505 | 514 | 19,000 | 5,140 |
| 1995-12-14 | 515 | 515 | 498 | 498 | 26,000 | 4,980 |
| 1995-12-13 | 504 | 510 | 497 | 510 | 22,000 | 5,100 |
| 1995-12-12 | 504 | 504 | 495 | 503 | 22,000 | 5,030 |
| 1995-12-11 | 500 | 505 | 492 | 499 | 10,000 | 4,990 |
| 1995-12-08 | 516 | 516 | 493 | 499 | 68,000 | 4,990 |
| 1995-12-07 | 500 | 505 | 500 | 505 | 50,000 | 5,050 |
| 1995-12-06 | 505 | 505 | 490 | 500 | 47,000 | 5,000 |
| 1995-12-05 | 509 | 510 | 501 | 505 | 20,000 | 5,050 |
| 1995-12-04 | 515 | 515 | 500 | 510 | 79,000 | 5,100 |
| 1995-12-01 | 500 | 520 | 500 | 505 | 47,000 | 5,050 |
| 1995-11-30 | 520 | 529 | 501 | 520 | 139,000 | 5,200 |
| 1995-11-29 | 479 | 529 | 477 | 529 | 367,000 | 5,290 |
| 1995-11-28 | 451 | 469 | 451 | 469 | 46,000 | 4,690 |
| 1995-11-27 | 450 | 453 | 445 | 450 | 14,000 | 4,500 |
| 1995-11-24 | 456 | 456 | 438 | 440 | 20,000 | 4,400 |
| 1995-11-22 | 456 | 456 | 451 | 451 | 9,000 | 4,510 |
| 1995-11-21 | 455 | 456 | 450 | 456 | 37,000 | 4,560 |
| 1995-11-20 | 445 | 455 | 445 | 455 | 12,000 | 4,550 |
| 1995-11-17 | 445 | 456 | 445 | 450 | 9,000 | 4,500 |
| 1995-11-16 | 441 | 448 | 440 | 445 | 41,000 | 4,450 |
| 1995-11-15 | 442 | 446 | 440 | 446 | 19,000 | 4,460 |
| 1995-11-14 | 440 | 442 | 435 | 442 | 27,000 | 4,420 |
| 1995-11-13 | 440 | 442 | 440 | 442 | 14,000 | 4,420 |
| 1995-11-10 | 441 | 442 | 441 | 442 | 5,000 | 4,420 |
| 1995-11-09 | 440 | 442 | 440 | 441 | 17,000 | 4,410 |
| 1995-11-08 | 440 | 440 | 438 | 440 | 32,000 | 4,400 |
| 1995-11-07 | 440 | 440 | 440 | 440 | 27,000 | 4,400 |
| 1995-11-06 | 440 | 440 | 435 | 440 | 25,000 | 4,400 |
| 1995-11-02 | 430 | 435 | 430 | 435 | 9,000 | 4,350 |
| 1995-11-01 | 433 | 433 | 430 | 430 | 11,000 | 4,300 |
| 1995-10-27 | 433 | 438 | 433 | 435 | 5,000 | 4,350 |
| 1995-10-26 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1995-10-25 | 445 | 447 | 440 | 440 | 16,000 | 4,400 |
| 1995-10-24 | 440 | 440 | 431 | 433 | 15,000 | 4,330 |
| 1995-10-23 | 433 | 434 | 430 | 430 | 19,000 | 4,300 |
| 1995-10-20 | 440 | 440 | 433 | 434 | 36,000 | 4,340 |
| 1995-10-19 | 434 | 440 | 433 | 440 | 11,000 | 4,400 |
| 1995-10-18 | 438 | 438 | 433 | 433 | 8,000 | 4,330 |
| 1995-10-17 | 439 | 439 | 433 | 433 | 5,000 | 4,330 |
| 1995-10-16 | 439 | 440 | 433 | 440 | 8,000 | 4,400 |
| 1995-10-13 | 440 | 441 | 435 | 435 | 18,000 | 4,350 |
| 1995-10-12 | 445 | 445 | 440 | 440 | 5,000 | 4,400 |
| 1995-10-11 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1995-10-09 | 445 | 445 | 443 | 443 | 4,000 | 4,430 |
| 1995-10-06 | 441 | 450 | 440 | 450 | 17,000 | 4,500 |
| 1995-10-05 | 442 | 442 | 440 | 441 | 6,000 | 4,410 |
| 1995-10-04 | 440 | 442 | 440 | 442 | 10,000 | 4,420 |
| 1995-10-03 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 1995-10-02 | 440 | 440 | 440 | 440 | 13,000 | 4,400 |
| 1995-09-29 | 440 | 455 | 440 | 440 | 5,000 | 4,400 |
| 1995-09-28 | 436 | 440 | 436 | 440 | 14,000 | 4,400 |
| 1995-09-27 | 435 | 437 | 435 | 437 | 3,000 | 4,370 |
| 1995-09-26 | 431 | 431 | 431 | 431 | 27,000 | 4,310 |
| 1995-09-25 | 460 | 460 | 431 | 431 | 18,000 | 4,310 |
| 1995-09-22 | 455 | 457 | 455 | 455 | 40,000 | 4,550 |
| 1995-09-21 | 463 | 463 | 460 | 460 | 31,000 | 4,600 |
| 1995-09-20 | 460 | 463 | 460 | 463 | 15,000 | 4,630 |
| 1995-09-19 | 460 | 460 | 455 | 460 | 28,000 | 4,600 |
| 1995-09-18 | 455 | 463 | 455 | 460 | 21,000 | 4,600 |
| 1995-09-14 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 1995-09-13 | 443 | 461 | 443 | 461 | 36,000 | 4,610 |
| 1995-09-12 | 439 | 445 | 439 | 442 | 24,000 | 4,420 |
| 1995-09-11 | 440 | 440 | 435 | 435 | 10,000 | 4,350 |
| 1995-09-08 | 430 | 445 | 430 | 440 | 16,000 | 4,400 |
| 1995-09-07 | 436 | 436 | 430 | 430 | 5,000 | 4,300 |
| 1995-09-06 | 435 | 440 | 435 | 440 | 11,000 | 4,400 |
| 1995-09-05 | 437 | 437 | 435 | 435 | 8,000 | 4,350 |
| 1995-09-04 | 462 | 462 | 457 | 457 | 3,000 | 4,570 |
| 1995-08-31 | 469 | 469 | 463 | 463 | 5,000 | 4,630 |
| 1995-08-30 | 465 | 478 | 465 | 478 | 32,000 | 4,780 |
| 1995-08-29 | 456 | 460 | 450 | 460 | 20,000 | 4,600 |
| 1995-08-28 | 456 | 465 | 456 | 465 | 9,000 | 4,650 |
| 1995-08-25 | 471 | 471 | 456 | 456 | 22,000 | 4,560 |
| 1995-08-24 | 459 | 470 | 456 | 461 | 37,000 | 4,610 |
| 1995-08-23 | 460 | 460 | 455 | 460 | 13,000 | 4,600 |
| 1995-08-22 | 460 | 460 | 455 | 460 | 23,000 | 4,600 |
| 1995-08-18 | 458 | 460 | 455 | 455 | 31,000 | 4,550 |
| 1995-08-17 | 458 | 460 | 450 | 455 | 39,000 | 4,550 |
| 1995-08-16 | 451 | 460 | 451 | 460 | 36,000 | 4,600 |
| 1995-08-15 | 440 | 445 | 440 | 443 | 18,000 | 4,430 |
| 1995-08-14 | 438 | 439 | 430 | 437 | 18,000 | 4,370 |
| 1995-08-11 | 421 | 435 | 421 | 435 | 6,000 | 4,350 |
| 1995-08-10 | 420 | 430 | 420 | 420 | 17,000 | 4,200 |
| 1995-08-09 | 420 | 430 | 420 | 420 | 9,000 | 4,200 |
| 1995-08-08 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1995-08-07 | 429 | 434 | 429 | 429 | 12,000 | 4,290 |
| 1995-08-04 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1995-08-03 | 420 | 435 | 420 | 435 | 18,000 | 4,350 |
| 1995-08-02 | 415 | 420 | 415 | 420 | 9,000 | 4,200 |
| 1995-08-01 | 419 | 419 | 415 | 415 | 12,000 | 4,150 |
| 1995-07-31 | 415 | 417 | 415 | 415 | 15,000 | 4,150 |
| 1995-07-28 | 420 | 420 | 413 | 413 | 10,000 | 4,130 |
| 1995-07-27 | 413 | 420 | 413 | 420 | 4,000 | 4,200 |
| 1995-07-26 | 419 | 420 | 415 | 415 | 8,000 | 4,150 |
| 1995-07-25 | 435 | 435 | 420 | 420 | 21,000 | 4,200 |
| 1995-07-24 | 430 | 430 | 427 | 430 | 15,000 | 4,300 |
| 1995-07-21 | 423 | 425 | 423 | 425 | 28,000 | 4,250 |
| 1995-07-20 | 421 | 422 | 420 | 420 | 16,000 | 4,200 |
| 1995-07-19 | 425 | 425 | 422 | 423 | 6,000 | 4,230 |
| 1995-07-18 | 435 | 435 | 425 | 426 | 20,000 | 4,260 |
| 1995-07-17 | 445 | 450 | 445 | 445 | 47,000 | 4,450 |
| 1995-07-14 | 440 | 441 | 440 | 441 | 6,000 | 4,410 |
| 1995-07-13 | 430 | 440 | 430 | 440 | 5,000 | 4,400 |
| 1995-07-12 | 440 | 445 | 440 | 445 | 12,000 | 4,450 |
| 1995-07-11 | 420 | 425 | 420 | 425 | 11,000 | 4,250 |
| 1995-07-10 | 435 | 450 | 435 | 450 | 11,000 | 4,500 |
| 1995-07-07 | 420 | 436 | 420 | 435 | 24,000 | 4,350 |
| 1995-07-06 | 406 | 406 | 400 | 405 | 13,000 | 4,050 |
| 1995-07-05 | 406 | 410 | 400 | 410 | 8,000 | 4,100 |
| 1995-07-04 | 401 | 405 | 400 | 405 | 13,000 | 4,050 |
| 1995-07-03 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-06-30 | 415 | 418 | 415 | 418 | 12,000 | 4,180 |
| 1995-06-29 | 418 | 418 | 415 | 418 | 21,000 | 4,180 |
| 1995-06-28 | 415 | 419 | 415 | 419 | 31,000 | 4,190 |
| 1995-06-27 | 419 | 419 | 419 | 419 | 43,000 | 4,190 |
| 1995-06-26 | 424 | 425 | 419 | 419 | 6,000 | 4,190 |
| 1995-06-23 | 419 | 425 | 419 | 419 | 15,000 | 4,190 |
| 1995-06-22 | 409 | 410 | 409 | 409 | 21,000 | 4,090 |
| 1995-06-21 | 405 | 410 | 405 | 409 | 17,000 | 4,090 |
| 1995-06-20 | 394 | 405 | 394 | 405 | 13,000 | 4,050 |
| 1995-06-19 | 380 | 394 | 380 | 394 | 20,000 | 3,940 |
| 1995-06-16 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1995-06-15 | 395 | 395 | 375 | 375 | 24,000 | 3,750 |
| 1995-06-14 | 370 | 380 | 370 | 380 | 14,000 | 3,800 |
| 1995-06-13 | 370 | 379 | 370 | 378 | 41,000 | 3,780 |
| 1995-06-12 | 390 | 390 | 370 | 370 | 56,000 | 3,700 |
| 1995-06-09 | 394 | 400 | 392 | 392 | 14,000 | 3,920 |
| 1995-06-08 | 405 | 405 | 394 | 394 | 29,000 | 3,940 |
| 1995-06-07 | 405 | 406 | 405 | 406 | 28,000 | 4,060 |
| 1995-06-06 | 406 | 406 | 403 | 403 | 3,000 | 4,030 |
| 1995-06-05 | 419 | 419 | 400 | 403 | 10,000 | 4,030 |
| 1995-06-02 | 415 | 420 | 410 | 420 | 15,000 | 4,200 |
| 1995-06-01 | 410 | 415 | 410 | 415 | 9,000 | 4,150 |
| 1995-05-31 | 414 | 414 | 410 | 410 | 8,000 | 4,100 |
| 1995-05-30 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1995-05-29 | 410 | 415 | 410 | 415 | 7,000 | 4,150 |
| 1995-05-26 | 412 | 415 | 410 | 410 | 12,000 | 4,100 |
| 1995-05-25 | 425 | 425 | 413 | 413 | 14,000 | 4,130 |
| 1995-05-24 | 420 | 420 | 420 | 420 | 17,000 | 4,200 |
| 1995-05-23 | 424 | 424 | 420 | 420 | 7,000 | 4,200 |
| 1995-05-22 | 420 | 424 | 420 | 424 | 12,000 | 4,240 |
| 1995-05-19 | 430 | 430 | 421 | 421 | 10,000 | 4,210 |
| 1995-05-18 | 430 | 430 | 425 | 430 | 24,000 | 4,300 |
| 1995-05-17 | 435 | 435 | 430 | 430 | 4,000 | 4,300 |
| 1995-05-16 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 1995-05-15 | 436 | 436 | 435 | 436 | 6,000 | 4,360 |
| 1995-05-12 | 439 | 439 | 435 | 435 | 14,000 | 4,350 |
| 1995-05-11 | 443 | 450 | 441 | 441 | 7,000 | 4,410 |
| 1995-05-10 | 442 | 442 | 438 | 440 | 19,000 | 4,400 |
| 1995-05-09 | 440 | 447 | 440 | 447 | 27,000 | 4,470 |
| 1995-05-08 | 436 | 440 | 435 | 440 | 13,000 | 4,400 |
| 1995-05-02 | 430 | 433 | 429 | 431 | 19,000 | 4,310 |
| 1995-05-01 | 430 | 430 | 426 | 426 | 10,000 | 4,260 |
| 1995-04-28 | 430 | 431 | 429 | 429 | 19,000 | 4,290 |
| 1995-04-27 | 430 | 431 | 430 | 431 | 5,000 | 4,310 |
| 1995-04-26 | 440 | 440 | 430 | 430 | 29,000 | 4,300 |
| 1995-04-25 | 445 | 445 | 440 | 440 | 18,000 | 4,400 |
| 1995-04-24 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1995-04-21 | 430 | 445 | 427 | 445 | 15,000 | 4,450 |
| 1995-04-20 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1995-04-19 | 436 | 436 | 430 | 430 | 3,000 | 4,300 |
| 1995-04-18 | 434 | 434 | 430 | 430 | 2,000 | 4,300 |
| 1995-04-17 | 425 | 435 | 425 | 435 | 8,000 | 4,350 |
| 1995-04-14 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1995-04-13 | 430 | 436 | 430 | 436 | 9,000 | 4,360 |
| 1995-04-12 | 429 | 430 | 426 | 427 | 14,000 | 4,270 |
| 1995-04-11 | 430 | 430 | 425 | 425 | 7,000 | 4,250 |
| 1995-04-10 | 435 | 436 | 430 | 430 | 6,000 | 4,300 |
| 1995-04-07 | 425 | 430 | 425 | 430 | 4,000 | 4,300 |
| 1995-04-06 | 421 | 425 | 420 | 425 | 8,000 | 4,250 |
| 1995-04-05 | 425 | 425 | 420 | 420 | 10,000 | 4,200 |
| 1995-04-04 | 435 | 435 | 419 | 425 | 17,000 | 4,250 |
| 1995-04-03 | 439 | 439 | 430 | 430 | 16,000 | 4,300 |
| 1995-03-31 | 454 | 454 | 440 | 440 | 7,000 | 4,400 |
| 1995-03-30 | 435 | 440 | 435 | 440 | 2,000 | 4,400 |
| 1995-03-29 | 450 | 450 | 435 | 439 | 42,000 | 4,390 |
| 1995-03-28 | 441 | 450 | 436 | 450 | 23,000 | 4,500 |
| 1995-03-27 | 438 | 440 | 431 | 431 | 81,000 | 4,310 |
| 1995-03-24 | 440 | 440 | 438 | 440 | 98,000 | 4,400 |
| 1995-03-23 | 450 | 450 | 440 | 441 | 21,000 | 4,410 |
| 1995-03-22 | 450 | 455 | 450 | 450 | 41,000 | 4,500 |
| 1995-03-20 | 450 | 451 | 450 | 450 | 14,000 | 4,500 |
| 1995-03-17 | 459 | 459 | 440 | 440 | 25,000 | 4,400 |
| 1995-03-16 | 458 | 460 | 458 | 459 | 19,000 | 4,590 |
| 1995-03-15 | 455 | 460 | 455 | 460 | 11,000 | 4,600 |
| 1995-03-14 | 465 | 465 | 460 | 460 | 13,000 | 4,600 |
| 1995-03-13 | 465 | 465 | 465 | 465 | 8,000 | 4,650 |
| 1995-03-10 | 478 | 478 | 465 | 465 | 16,000 | 4,650 |
| 1995-03-09 | 460 | 470 | 460 | 470 | 10,000 | 4,700 |
| 1995-03-08 | 456 | 465 | 455 | 465 | 30,000 | 4,650 |
| 1995-03-07 | 455 | 455 | 455 | 455 | 18,000 | 4,550 |
| 1995-03-06 | 456 | 456 | 455 | 455 | 9,000 | 4,550 |
| 1995-03-03 | 454 | 462 | 450 | 453 | 9,000 | 4,530 |
| 1995-03-02 | 458 | 460 | 453 | 460 | 9,000 | 4,600 |
| 1995-03-01 | 452 | 453 | 452 | 453 | 6,000 | 4,530 |
| 1995-02-28 | 456 | 456 | 450 | 451 | 27,000 | 4,510 |
| 1995-02-27 | 460 | 460 | 431 | 436 | 87,000 | 4,360 |
| 1995-02-24 | 480 | 480 | 469 | 470 | 36,000 | 4,700 |
| 1995-02-23 | 475 | 480 | 471 | 480 | 10,000 | 4,800 |
| 1995-02-22 | 476 | 481 | 476 | 481 | 15,000 | 4,810 |
| 1995-02-21 | 480 | 480 | 471 | 471 | 13,000 | 4,710 |
| 1995-02-20 | 481 | 482 | 481 | 481 | 42,000 | 4,810 |
| 1995-02-17 | 481 | 483 | 480 | 483 | 38,000 | 4,830 |
| 1995-02-16 | 482 | 483 | 481 | 481 | 5,000 | 4,810 |
| 1995-02-15 | 481 | 481 | 481 | 481 | 19,000 | 4,810 |
| 1995-02-14 | 482 | 485 | 481 | 484 | 14,000 | 4,840 |
| 1995-02-13 | 481 | 485 | 480 | 481 | 67,000 | 4,810 |
| 1995-02-10 | 490 | 490 | 480 | 481 | 26,000 | 4,810 |
| 1995-02-09 | 481 | 481 | 480 | 480 | 8,000 | 4,800 |
| 1995-02-08 | 480 | 485 | 480 | 480 | 19,000 | 4,800 |
| 1995-02-07 | 485 | 485 | 480 | 480 | 8,000 | 4,800 |
| 1995-02-06 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1995-02-03 | 480 | 485 | 480 | 480 | 36,000 | 4,800 |
| 1995-02-02 | 502 | 502 | 480 | 480 | 18,000 | 4,800 |
| 1995-02-01 | 508 | 515 | 500 | 503 | 29,000 | 5,030 |
| 1995-01-31 | 520 | 525 | 500 | 508 | 80,000 | 5,080 |
| 1995-01-30 | 470 | 480 | 463 | 480 | 44,000 | 4,800 |
| 1995-01-27 | 486 | 490 | 475 | 475 | 47,000 | 4,750 |
| 1995-01-26 | 500 | 500 | 485 | 485 | 47,000 | 4,850 |
| 1995-01-25 | 485 | 500 | 480 | 492 | 38,000 | 4,920 |
| 1995-01-24 | 471 | 480 | 467 | 470 | 88,000 | 4,700 |
| 1995-01-23 | 495 | 500 | 471 | 471 | 66,000 | 4,710 |
| 1995-01-20 | 494 | 502 | 494 | 499 | 19,000 | 4,990 |
| 1995-01-19 | 510 | 510 | 495 | 497 | 24,000 | 4,970 |
| 1995-01-18 | 515 | 520 | 510 | 510 | 17,000 | 5,100 |
| 1995-01-17 | 521 | 521 | 510 | 520 | 15,000 | 5,200 |
| 1995-01-13 | 515 | 520 | 515 | 520 | 5,000 | 5,200 |
| 1995-01-12 | 521 | 521 | 515 | 515 | 4,000 | 5,150 |
| 1995-01-11 | 515 | 520 | 515 | 515 | 9,000 | 5,150 |
| 1995-01-10 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1995-01-09 | 510 | 515 | 510 | 515 | 5,000 | 5,150 |
| 1995-01-06 | 534 | 534 | 510 | 510 | 11,000 | 5,100 |
| 1995-01-05 | 540 | 540 | 535 | 535 | 8,000 | 5,350 |
| 1995-01-04 | 533 | 535 | 533 | 535 | 3,000 | 5,350 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株