8842 (株)東京楽天地 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-12-27 | 480 | 483 | 480 | 483 | 7,000 | 4,830 |
| 1996-12-26 | 480 | 483 | 478 | 482 | 62,000 | 4,820 |
| 1996-12-25 | 480 | 480 | 475 | 477 | 16,000 | 4,770 |
| 1996-12-24 | 481 | 481 | 475 | 479 | 23,000 | 4,790 |
| 1996-12-20 | 485 | 487 | 475 | 475 | 72,000 | 4,750 |
| 1996-12-19 | 493 | 494 | 485 | 487 | 60,000 | 4,870 |
| 1996-12-18 | 510 | 510 | 494 | 494 | 14,000 | 4,940 |
| 1996-12-17 | 515 | 515 | 500 | 500 | 9,000 | 5,000 |
| 1996-12-16 | 491 | 506 | 491 | 506 | 21,000 | 5,060 |
| 1996-12-13 | 493 | 501 | 491 | 501 | 58,000 | 5,010 |
| 1996-12-12 | 502 | 505 | 500 | 505 | 33,000 | 5,050 |
| 1996-12-11 | 505 | 507 | 500 | 500 | 28,000 | 5,000 |
| 1996-12-10 | 524 | 524 | 507 | 507 | 26,000 | 5,070 |
| 1996-12-09 | 516 | 516 | 504 | 504 | 13,000 | 5,040 |
| 1996-12-06 | 509 | 510 | 508 | 508 | 26,000 | 5,080 |
| 1996-12-05 | 506 | 509 | 506 | 509 | 13,000 | 5,090 |
| 1996-12-04 | 502 | 503 | 502 | 503 | 12,000 | 5,030 |
| 1996-12-03 | 507 | 519 | 501 | 501 | 29,000 | 5,010 |
| 1996-12-02 | 507 | 510 | 507 | 507 | 6,000 | 5,070 |
| 1996-11-29 | 501 | 505 | 500 | 503 | 139,000 | 5,030 |
| 1996-11-28 | 512 | 512 | 501 | 502 | 105,000 | 5,020 |
| 1996-11-27 | 526 | 526 | 501 | 510 | 76,000 | 5,100 |
| 1996-11-26 | 533 | 535 | 530 | 530 | 16,000 | 5,300 |
| 1996-11-25 | 541 | 541 | 533 | 533 | 24,000 | 5,330 |
| 1996-11-22 | 540 | 540 | 531 | 531 | 17,000 | 5,310 |
| 1996-11-21 | 548 | 548 | 535 | 535 | 8,000 | 5,350 |
| 1996-11-20 | 543 | 543 | 536 | 540 | 23,000 | 5,400 |
| 1996-11-19 | 531 | 533 | 531 | 533 | 12,000 | 5,330 |
| 1996-11-18 | 531 | 540 | 530 | 531 | 23,000 | 5,310 |
| 1996-11-15 | 531 | 548 | 531 | 541 | 34,000 | 5,410 |
| 1996-11-14 | 542 | 550 | 530 | 530 | 39,000 | 5,300 |
| 1996-11-13 | 541 | 550 | 541 | 550 | 50,000 | 5,500 |
| 1996-11-12 | 546 | 552 | 545 | 551 | 33,000 | 5,510 |
| 1996-11-11 | 556 | 556 | 540 | 540 | 56,000 | 5,400 |
| 1996-11-08 | 558 | 564 | 550 | 555 | 490,000 | 5,550 |
| 1996-11-07 | 539 | 569 | 536 | 550 | 282,000 | 5,500 |
| 1996-11-06 | 528 | 540 | 528 | 540 | 24,000 | 5,400 |
| 1996-11-05 | 530 | 530 | 525 | 525 | 11,000 | 5,250 |
| 1996-11-01 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1996-10-31 | 535 | 535 | 530 | 530 | 8,000 | 5,300 |
| 1996-10-30 | 544 | 544 | 535 | 535 | 24,000 | 5,350 |
| 1996-10-29 | 548 | 548 | 540 | 540 | 11,000 | 5,400 |
| 1996-10-28 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
| 1996-10-25 | 521 | 530 | 520 | 520 | 29,000 | 5,200 |
| 1996-10-24 | 527 | 527 | 525 | 525 | 14,000 | 5,250 |
| 1996-10-23 | 535 | 535 | 526 | 528 | 40,000 | 5,280 |
| 1996-10-22 | 535 | 537 | 531 | 531 | 13,000 | 5,310 |
| 1996-10-21 | 536 | 540 | 531 | 538 | 18,000 | 5,380 |
| 1996-10-18 | 540 | 540 | 526 | 526 | 220,000 | 5,260 |
| 1996-10-17 | 550 | 550 | 540 | 540 | 19,000 | 5,400 |
| 1996-10-16 | 548 | 550 | 526 | 535 | 24,000 | 5,350 |
| 1996-10-15 | 549 | 549 | 549 | 549 | 12,000 | 5,490 |
| 1996-10-14 | 539 | 539 | 530 | 539 | 5,000 | 5,390 |
| 1996-10-11 | 534 | 539 | 530 | 539 | 13,000 | 5,390 |
| 1996-10-09 | 536 | 536 | 533 | 533 | 18,000 | 5,330 |
| 1996-10-08 | 546 | 546 | 536 | 536 | 18,000 | 5,360 |
| 1996-10-07 | 535 | 536 | 535 | 535 | 14,000 | 5,350 |
| 1996-10-04 | 550 | 555 | 535 | 555 | 15,000 | 5,550 |
| 1996-10-03 | 548 | 551 | 548 | 550 | 6,000 | 5,500 |
| 1996-10-02 | 564 | 564 | 546 | 547 | 5,000 | 5,470 |
| 1996-10-01 | 564 | 564 | 541 | 563 | 13,000 | 5,630 |
| 1996-09-30 | 574 | 574 | 570 | 570 | 22,000 | 5,700 |
| 1996-09-27 | 540 | 564 | 540 | 564 | 16,000 | 5,640 |
| 1996-09-26 | 565 | 565 | 555 | 558 | 38,000 | 5,580 |
| 1996-09-25 | 545 | 545 | 544 | 545 | 58,000 | 5,450 |
| 1996-09-24 | 550 | 550 | 535 | 535 | 52,000 | 5,350 |
| 1996-09-20 | 568 | 568 | 550 | 550 | 12,000 | 5,500 |
| 1996-09-19 | 577 | 577 | 561 | 569 | 15,000 | 5,690 |
| 1996-09-18 | 570 | 580 | 567 | 567 | 15,000 | 5,670 |
| 1996-09-17 | 551 | 559 | 549 | 550 | 22,000 | 5,500 |
| 1996-09-13 | 525 | 540 | 525 | 540 | 34,000 | 5,400 |
| 1996-09-12 | 547 | 547 | 530 | 540 | 15,000 | 5,400 |
| 1996-09-11 | 535 | 538 | 527 | 527 | 11,000 | 5,270 |
| 1996-09-10 | 530 | 540 | 530 | 540 | 13,000 | 5,400 |
| 1996-09-09 | 524 | 530 | 523 | 525 | 10,000 | 5,250 |
| 1996-09-06 | 530 | 530 | 524 | 524 | 20,000 | 5,240 |
| 1996-09-05 | 525 | 537 | 524 | 530 | 14,000 | 5,300 |
| 1996-09-04 | 532 | 532 | 523 | 523 | 7,000 | 5,230 |
| 1996-09-03 | 522 | 532 | 521 | 532 | 28,000 | 5,320 |
| 1996-09-02 | 521 | 526 | 520 | 521 | 23,000 | 5,210 |
| 1996-08-30 | 530 | 530 | 525 | 526 | 14,000 | 5,260 |
| 1996-08-29 | 532 | 532 | 530 | 530 | 14,000 | 5,300 |
| 1996-08-28 | 542 | 542 | 532 | 532 | 9,000 | 5,320 |
| 1996-08-27 | 541 | 542 | 540 | 541 | 21,000 | 5,410 |
| 1996-08-26 | 560 | 560 | 540 | 540 | 9,000 | 5,400 |
| 1996-08-23 | 560 | 565 | 560 | 565 | 9,000 | 5,650 |
| 1996-08-22 | 570 | 570 | 550 | 560 | 15,000 | 5,600 |
| 1996-08-21 | 557 | 557 | 550 | 550 | 10,000 | 5,500 |
| 1996-08-20 | 550 | 550 | 540 | 540 | 21,000 | 5,400 |
| 1996-08-19 | 537 | 545 | 537 | 545 | 35,000 | 5,450 |
| 1996-08-16 | 550 | 550 | 534 | 535 | 6,000 | 5,350 |
| 1996-08-15 | 530 | 535 | 530 | 533 | 74,000 | 5,330 |
| 1996-08-14 | 560 | 570 | 530 | 530 | 14,000 | 5,300 |
| 1996-08-13 | 521 | 550 | 521 | 540 | 13,000 | 5,400 |
| 1996-08-12 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1996-08-09 | 560 | 560 | 540 | 540 | 17,000 | 5,400 |
| 1996-08-08 | 546 | 546 | 540 | 540 | 24,000 | 5,400 |
| 1996-08-07 | 552 | 552 | 540 | 540 | 17,000 | 5,400 |
| 1996-08-06 | 550 | 552 | 550 | 552 | 6,000 | 5,520 |
| 1996-08-05 | 571 | 571 | 570 | 570 | 2,000 | 5,700 |
| 1996-08-02 | 585 | 585 | 576 | 576 | 8,000 | 5,760 |
| 1996-08-01 | 560 | 566 | 550 | 566 | 22,000 | 5,660 |
| 1996-07-31 | 560 | 560 | 550 | 550 | 30,000 | 5,500 |
| 1996-07-30 | 575 | 575 | 550 | 550 | 26,000 | 5,500 |
| 1996-07-29 | 575 | 575 | 565 | 565 | 11,000 | 5,650 |
| 1996-07-26 | 575 | 580 | 575 | 575 | 6,000 | 5,750 |
| 1996-07-25 | 574 | 575 | 570 | 575 | 27,000 | 5,750 |
| 1996-07-24 | 590 | 590 | 574 | 574 | 67,000 | 5,740 |
| 1996-07-23 | 585 | 585 | 584 | 584 | 26,000 | 5,840 |
| 1996-07-22 | 590 | 590 | 584 | 584 | 12,000 | 5,840 |
| 1996-07-19 | 600 | 606 | 584 | 584 | 22,000 | 5,840 |
| 1996-07-18 | 594 | 594 | 580 | 590 | 34,000 | 5,900 |
| 1996-07-17 | 600 | 600 | 595 | 595 | 18,000 | 5,950 |
| 1996-07-16 | 600 | 600 | 598 | 600 | 33,000 | 6,000 |
| 1996-07-15 | 600 | 610 | 600 | 600 | 9,000 | 6,000 |
| 1996-07-12 | 600 | 601 | 600 | 600 | 33,000 | 6,000 |
| 1996-07-11 | 601 | 606 | 601 | 601 | 13,000 | 6,010 |
| 1996-07-10 | 607 | 607 | 600 | 600 | 24,000 | 6,000 |
| 1996-07-09 | 605 | 610 | 605 | 606 | 49,000 | 6,060 |
| 1996-07-08 | 617 | 617 | 605 | 607 | 37,000 | 6,070 |
| 1996-07-05 | 619 | 619 | 607 | 607 | 16,000 | 6,070 |
| 1996-07-04 | 626 | 626 | 616 | 620 | 16,000 | 6,200 |
| 1996-07-03 | 616 | 617 | 616 | 616 | 20,000 | 6,160 |
| 1996-07-02 | 629 | 629 | 616 | 617 | 26,000 | 6,170 |
| 1996-07-01 | 625 | 629 | 616 | 629 | 26,000 | 6,290 |
| 1996-06-28 | 638 | 638 | 620 | 629 | 36,000 | 6,290 |
| 1996-06-27 | 629 | 629 | 626 | 628 | 65,000 | 6,280 |
| 1996-06-26 | 610 | 610 | 600 | 601 | 44,000 | 6,010 |
| 1996-06-25 | 610 | 610 | 600 | 601 | 55,000 | 6,010 |
| 1996-06-24 | 629 | 629 | 610 | 610 | 13,000 | 6,100 |
| 1996-06-21 | 601 | 605 | 600 | 600 | 16,000 | 6,000 |
| 1996-06-20 | 610 | 610 | 598 | 600 | 31,000 | 6,000 |
| 1996-06-19 | 605 | 605 | 600 | 603 | 22,000 | 6,030 |
| 1996-06-18 | 619 | 619 | 603 | 610 | 25,000 | 6,100 |
| 1996-06-17 | 616 | 619 | 601 | 601 | 18,000 | 6,010 |
| 1996-06-14 | 591 | 596 | 585 | 596 | 108,000 | 5,960 |
| 1996-06-13 | 591 | 599 | 590 | 591 | 59,000 | 5,910 |
| 1996-06-12 | 587 | 591 | 587 | 590 | 36,000 | 5,900 |
| 1996-06-11 | 581 | 592 | 581 | 586 | 8,000 | 5,860 |
| 1996-06-10 | 598 | 598 | 580 | 580 | 42,000 | 5,800 |
| 1996-06-07 | 600 | 600 | 590 | 598 | 44,000 | 5,980 |
| 1996-06-06 | 601 | 601 | 590 | 590 | 29,000 | 5,900 |
| 1996-06-05 | 615 | 620 | 600 | 609 | 41,000 | 6,090 |
| 1996-06-04 | 591 | 619 | 586 | 605 | 55,000 | 6,050 |
| 1996-06-03 | 630 | 630 | 580 | 591 | 62,000 | 5,910 |
| 1996-05-31 | 650 | 650 | 620 | 620 | 134,000 | 6,200 |
| 1996-05-30 | 675 | 680 | 640 | 654 | 395,000 | 6,540 |
| 1996-05-29 | 640 | 694 | 638 | 685 | 1,403,000 | 6,850 |
| 1996-05-28 | 599 | 610 | 585 | 610 | 97,000 | 6,100 |
| 1996-05-27 | 600 | 600 | 579 | 590 | 33,000 | 5,900 |
| 1996-05-24 | 588 | 589 | 580 | 581 | 36,000 | 5,810 |
| 1996-05-23 | 605 | 605 | 596 | 596 | 36,000 | 5,960 |
| 1996-05-22 | 604 | 604 | 596 | 601 | 32,000 | 6,010 |
| 1996-05-21 | 610 | 610 | 595 | 598 | 39,000 | 5,980 |
| 1996-05-20 | 610 | 610 | 601 | 601 | 34,000 | 6,010 |
| 1996-05-17 | 614 | 614 | 595 | 600 | 82,000 | 6,000 |
| 1996-05-16 | 590 | 611 | 585 | 605 | 165,000 | 6,050 |
| 1996-05-15 | 576 | 587 | 570 | 579 | 37,000 | 5,790 |
| 1996-05-14 | 591 | 591 | 575 | 575 | 18,000 | 5,750 |
| 1996-05-13 | 592 | 597 | 589 | 589 | 70,000 | 5,890 |
| 1996-05-10 | 586 | 595 | 586 | 589 | 80,000 | 5,890 |
| 1996-05-09 | 577 | 588 | 576 | 585 | 26,000 | 5,850 |
| 1996-05-08 | 590 | 590 | 576 | 576 | 49,000 | 5,760 |
| 1996-05-07 | 585 | 590 | 576 | 576 | 21,000 | 5,760 |
| 1996-05-02 | 585 | 590 | 585 | 586 | 34,000 | 5,860 |
| 1996-05-01 | 565 | 590 | 565 | 590 | 25,000 | 5,900 |
| 1996-04-30 | 571 | 590 | 570 | 585 | 45,000 | 5,850 |
| 1996-04-26 | 600 | 600 | 570 | 570 | 101,000 | 5,700 |
| 1996-04-25 | 580 | 590 | 580 | 590 | 61,000 | 5,900 |
| 1996-04-24 | 564 | 565 | 561 | 565 | 26,000 | 5,650 |
| 1996-04-23 | 565 | 565 | 561 | 565 | 30,000 | 5,650 |
| 1996-04-22 | 561 | 565 | 560 | 560 | 27,000 | 5,600 |
| 1996-04-19 | 564 | 564 | 560 | 560 | 85,000 | 5,600 |
| 1996-04-18 | 556 | 565 | 555 | 565 | 18,000 | 5,650 |
| 1996-04-17 | 559 | 560 | 550 | 558 | 50,000 | 5,580 |
| 1996-04-16 | 570 | 575 | 557 | 557 | 45,000 | 5,570 |
| 1996-04-15 | 560 | 570 | 557 | 570 | 37,000 | 5,700 |
| 1996-04-12 | 571 | 572 | 560 | 560 | 26,000 | 5,600 |
| 1996-04-11 | 559 | 572 | 557 | 572 | 38,000 | 5,720 |
| 1996-04-10 | 587 | 589 | 570 | 579 | 53,000 | 5,790 |
| 1996-04-09 | 586 | 595 | 577 | 577 | 105,000 | 5,770 |
| 1996-04-08 | 583 | 590 | 581 | 589 | 127,000 | 5,890 |
| 1996-04-05 | 565 | 583 | 565 | 580 | 116,000 | 5,800 |
| 1996-04-04 | 553 | 569 | 553 | 565 | 77,000 | 5,650 |
| 1996-04-03 | 560 | 563 | 555 | 559 | 23,000 | 5,590 |
| 1996-04-02 | 561 | 561 | 551 | 555 | 42,000 | 5,550 |
| 1996-04-01 | 558 | 565 | 550 | 551 | 117,000 | 5,510 |
| 1996-03-29 | 550 | 550 | 540 | 541 | 42,000 | 5,410 |
| 1996-03-28 | 558 | 558 | 545 | 545 | 24,000 | 5,450 |
| 1996-03-27 | 559 | 559 | 540 | 548 | 87,000 | 5,480 |
| 1996-03-26 | 550 | 557 | 540 | 550 | 104,000 | 5,500 |
| 1996-03-25 | 550 | 553 | 540 | 543 | 132,000 | 5,430 |
| 1996-03-22 | 515 | 515 | 510 | 515 | 14,000 | 5,150 |
| 1996-03-21 | 500 | 510 | 500 | 508 | 356,000 | 5,080 |
| 1996-03-19 | 495 | 500 | 495 | 495 | 310,000 | 4,950 |
| 1996-03-18 | 501 | 501 | 493 | 493 | 4,000 | 4,930 |
| 1996-03-15 | 500 | 501 | 490 | 491 | 28,000 | 4,910 |
| 1996-03-14 | 495 | 501 | 482 | 486 | 46,000 | 4,860 |
| 1996-03-13 | 490 | 500 | 490 | 490 | 32,000 | 4,900 |
| 1996-03-12 | 492 | 500 | 490 | 490 | 6,000 | 4,900 |
| 1996-03-11 | 490 | 491 | 490 | 490 | 14,000 | 4,900 |
| 1996-03-08 | 498 | 498 | 491 | 491 | 33,000 | 4,910 |
| 1996-03-07 | 500 | 500 | 497 | 498 | 6,000 | 4,980 |
| 1996-03-06 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1996-03-05 | 499 | 511 | 498 | 500 | 65,000 | 5,000 |
| 1996-03-04 | 516 | 516 | 498 | 498 | 5,000 | 4,980 |
| 1996-03-01 | 497 | 515 | 496 | 515 | 6,000 | 5,150 |
| 1996-02-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1996-02-28 | 491 | 505 | 490 | 505 | 7,000 | 5,050 |
| 1996-02-27 | 500 | 500 | 490 | 490 | 35,000 | 4,900 |
| 1996-02-26 | 501 | 505 | 501 | 505 | 7,000 | 5,050 |
| 1996-02-23 | 505 | 505 | 500 | 501 | 25,000 | 5,010 |
| 1996-02-22 | 496 | 505 | 496 | 505 | 5,000 | 5,050 |
| 1996-02-21 | 520 | 520 | 490 | 490 | 13,000 | 4,900 |
| 1996-02-20 | 522 | 522 | 518 | 520 | 22,000 | 5,200 |
| 1996-02-19 | 522 | 523 | 522 | 522 | 11,000 | 5,220 |
| 1996-02-16 | 531 | 531 | 530 | 530 | 28,000 | 5,300 |
| 1996-02-15 | 536 | 544 | 535 | 535 | 6,000 | 5,350 |
| 1996-02-14 | 544 | 544 | 535 | 535 | 9,000 | 5,350 |
| 1996-02-13 | 545 | 545 | 540 | 544 | 40,000 | 5,440 |
| 1996-02-09 | 537 | 543 | 533 | 543 | 30,000 | 5,430 |
| 1996-02-08 | 540 | 540 | 537 | 537 | 33,000 | 5,370 |
| 1996-02-07 | 536 | 541 | 532 | 539 | 22,000 | 5,390 |
| 1996-02-06 | 539 | 541 | 530 | 531 | 25,000 | 5,310 |
| 1996-02-05 | 536 | 540 | 531 | 540 | 28,000 | 5,400 |
| 1996-02-02 | 540 | 545 | 535 | 538 | 53,000 | 5,380 |
| 1996-02-01 | 530 | 540 | 530 | 537 | 63,000 | 5,370 |
| 1996-01-31 | 534 | 546 | 530 | 530 | 35,000 | 5,300 |
| 1996-01-30 | 535 | 538 | 520 | 525 | 63,000 | 5,250 |
| 1996-01-29 | 532 | 532 | 530 | 530 | 20,000 | 5,300 |
| 1996-01-26 | 531 | 535 | 522 | 530 | 13,000 | 5,300 |
| 1996-01-25 | 546 | 546 | 521 | 546 | 49,000 | 5,460 |
| 1996-01-24 | 543 | 544 | 539 | 539 | 48,000 | 5,390 |
| 1996-01-23 | 535 | 545 | 525 | 545 | 25,000 | 5,450 |
| 1996-01-22 | 535 | 535 | 520 | 534 | 23,000 | 5,340 |
| 1996-01-19 | 547 | 547 | 524 | 532 | 32,000 | 5,320 |
| 1996-01-18 | 548 | 548 | 525 | 548 | 57,000 | 5,480 |
| 1996-01-17 | 550 | 550 | 535 | 548 | 88,000 | 5,480 |
| 1996-01-16 | 545 | 550 | 540 | 549 | 21,000 | 5,490 |
| 1996-01-12 | 540 | 568 | 539 | 545 | 142,000 | 5,450 |
| 1996-01-11 | 533 | 546 | 530 | 546 | 36,000 | 5,460 |
| 1996-01-10 | 530 | 540 | 525 | 540 | 41,000 | 5,400 |
| 1996-01-09 | 530 | 530 | 520 | 525 | 36,000 | 5,250 |
| 1996-01-08 | 536 | 537 | 530 | 530 | 27,000 | 5,300 |
| 1996-01-05 | 539 | 539 | 530 | 539 | 36,000 | 5,390 |
| 1996-01-04 | 535 | 540 | 535 | 539 | 41,000 | 5,390 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株