8842 (株)東京楽天地 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 310 | 310 | 310 | 310 | 11,000 | 3,100 |
| 1997-12-29 | 320 | 320 | 310 | 310 | 16,000 | 3,100 |
| 1997-12-26 | 317 | 320 | 317 | 320 | 4,000 | 3,200 |
| 1997-12-25 | 316 | 325 | 316 | 325 | 12,000 | 3,250 |
| 1997-12-24 | 330 | 330 | 315 | 315 | 21,000 | 3,150 |
| 1997-12-22 | 321 | 330 | 321 | 325 | 37,000 | 3,250 |
| 1997-12-18 | 339 | 339 | 326 | 326 | 9,000 | 3,260 |
| 1997-12-17 | 321 | 330 | 321 | 330 | 12,000 | 3,300 |
| 1997-12-16 | 339 | 339 | 325 | 325 | 12,000 | 3,250 |
| 1997-12-15 | 330 | 330 | 321 | 324 | 8,000 | 3,240 |
| 1997-12-12 | 355 | 355 | 330 | 335 | 32,000 | 3,350 |
| 1997-12-11 | 341 | 350 | 340 | 350 | 13,000 | 3,500 |
| 1997-12-10 | 354 | 354 | 354 | 354 | 15,000 | 3,540 |
| 1997-12-09 | 339 | 350 | 339 | 349 | 6,000 | 3,490 |
| 1997-12-08 | 334 | 350 | 334 | 350 | 7,000 | 3,500 |
| 1997-12-05 | 330 | 335 | 330 | 335 | 13,000 | 3,350 |
| 1997-12-04 | 332 | 337 | 330 | 330 | 15,000 | 3,300 |
| 1997-12-03 | 336 | 338 | 332 | 332 | 5,000 | 3,320 |
| 1997-12-02 | 330 | 336 | 330 | 336 | 6,000 | 3,360 |
| 1997-12-01 | 308 | 318 | 308 | 318 | 9,000 | 3,180 |
| 1997-11-28 | 308 | 310 | 301 | 310 | 23,000 | 3,100 |
| 1997-11-27 | 300 | 309 | 296 | 299 | 60,000 | 2,990 |
| 1997-11-26 | 325 | 325 | 310 | 310 | 20,000 | 3,100 |
| 1997-11-25 | 343 | 343 | 330 | 330 | 21,000 | 3,300 |
| 1997-11-21 | 340 | 345 | 338 | 338 | 22,000 | 3,380 |
| 1997-11-20 | 345 | 350 | 340 | 340 | 36,000 | 3,400 |
| 1997-11-19 | 350 | 350 | 345 | 345 | 14,000 | 3,450 |
| 1997-11-18 | 350 | 362 | 350 | 360 | 7,000 | 3,600 |
| 1997-11-17 | 345 | 360 | 343 | 360 | 10,000 | 3,600 |
| 1997-11-14 | 346 | 346 | 340 | 345 | 84,000 | 3,450 |
| 1997-11-13 | 346 | 355 | 346 | 346 | 16,000 | 3,460 |
| 1997-11-12 | 345 | 364 | 345 | 364 | 9,000 | 3,640 |
| 1997-11-11 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1997-11-10 | 346 | 346 | 345 | 345 | 2,000 | 3,450 |
| 1997-11-07 | 346 | 355 | 346 | 346 | 15,000 | 3,460 |
| 1997-11-06 | 346 | 350 | 346 | 350 | 7,000 | 3,500 |
| 1997-11-05 | 365 | 365 | 350 | 350 | 7,000 | 3,500 |
| 1997-11-04 | 349 | 349 | 345 | 345 | 22,000 | 3,450 |
| 1997-10-31 | 345 | 345 | 344 | 344 | 4,000 | 3,440 |
| 1997-10-30 | 351 | 351 | 345 | 345 | 20,000 | 3,450 |
| 1997-10-29 | 350 | 358 | 350 | 358 | 13,000 | 3,580 |
| 1997-10-28 | 349 | 350 | 345 | 345 | 18,000 | 3,450 |
| 1997-10-27 | 350 | 350 | 350 | 350 | 26,000 | 3,500 |
| 1997-10-24 | 357 | 358 | 351 | 358 | 20,000 | 3,580 |
| 1997-10-23 | 351 | 359 | 351 | 359 | 2,000 | 3,590 |
| 1997-10-22 | 358 | 358 | 349 | 350 | 40,000 | 3,500 |
| 1997-10-21 | 363 | 364 | 358 | 358 | 20,000 | 3,580 |
| 1997-10-20 | 357 | 358 | 357 | 358 | 10,000 | 3,580 |
| 1997-10-17 | 357 | 370 | 352 | 352 | 30,000 | 3,520 |
| 1997-10-16 | 360 | 360 | 355 | 356 | 11,000 | 3,560 |
| 1997-10-15 | 346 | 360 | 346 | 355 | 7,000 | 3,550 |
| 1997-10-14 | 345 | 345 | 345 | 345 | 21,000 | 3,450 |
| 1997-10-13 | 355 | 355 | 345 | 345 | 32,000 | 3,450 |
| 1997-10-09 | 359 | 359 | 355 | 356 | 15,000 | 3,560 |
| 1997-10-08 | 359 | 360 | 359 | 360 | 13,000 | 3,600 |
| 1997-10-07 | 359 | 360 | 355 | 360 | 9,000 | 3,600 |
| 1997-10-06 | 355 | 355 | 350 | 355 | 6,000 | 3,550 |
| 1997-10-03 | 356 | 359 | 356 | 359 | 9,000 | 3,590 |
| 1997-10-02 | 356 | 358 | 355 | 356 | 23,000 | 3,560 |
| 1997-10-01 | 364 | 364 | 355 | 356 | 17,000 | 3,560 |
| 1997-09-30 | 365 | 365 | 363 | 364 | 6,000 | 3,640 |
| 1997-09-29 | 370 | 370 | 360 | 369 | 31,000 | 3,690 |
| 1997-09-26 | 371 | 375 | 370 | 370 | 18,000 | 3,700 |
| 1997-09-25 | 375 | 380 | 373 | 373 | 35,000 | 3,730 |
| 1997-09-24 | 379 | 379 | 375 | 375 | 8,000 | 3,750 |
| 1997-09-22 | 374 | 376 | 373 | 376 | 52,000 | 3,760 |
| 1997-09-19 | 376 | 376 | 373 | 375 | 20,000 | 3,750 |
| 1997-09-18 | 375 | 380 | 373 | 376 | 18,000 | 3,760 |
| 1997-09-17 | 377 | 377 | 375 | 375 | 18,000 | 3,750 |
| 1997-09-16 | 382 | 382 | 377 | 377 | 4,000 | 3,770 |
| 1997-09-12 | 376 | 377 | 375 | 377 | 41,000 | 3,770 |
| 1997-09-11 | 381 | 391 | 375 | 381 | 27,000 | 3,810 |
| 1997-09-10 | 381 | 381 | 380 | 381 | 17,000 | 3,810 |
| 1997-09-09 | 373 | 380 | 373 | 380 | 155,000 | 3,800 |
| 1997-09-08 | 396 | 401 | 396 | 401 | 4,000 | 4,010 |
| 1997-09-04 | 400 | 400 | 395 | 395 | 11,000 | 3,950 |
| 1997-09-03 | 397 | 400 | 397 | 400 | 11,000 | 4,000 |
| 1997-09-02 | 400 | 400 | 395 | 396 | 8,000 | 3,960 |
| 1997-08-29 | 397 | 397 | 390 | 395 | 21,000 | 3,950 |
| 1997-08-28 | 397 | 397 | 392 | 392 | 7,000 | 3,920 |
| 1997-08-27 | 402 | 402 | 397 | 397 | 13,000 | 3,970 |
| 1997-08-26 | 405 | 405 | 405 | 405 | 13,000 | 4,050 |
| 1997-08-25 | 405 | 405 | 395 | 400 | 10,000 | 4,000 |
| 1997-08-22 | 403 | 403 | 395 | 395 | 13,000 | 3,950 |
| 1997-08-21 | 398 | 399 | 398 | 398 | 6,000 | 3,980 |
| 1997-08-20 | 405 | 405 | 395 | 400 | 12,000 | 4,000 |
| 1997-08-19 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1997-08-18 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1997-08-15 | 410 | 420 | 410 | 410 | 14,000 | 4,100 |
| 1997-08-14 | 420 | 420 | 410 | 410 | 24,000 | 4,100 |
| 1997-08-13 | 401 | 410 | 400 | 405 | 10,000 | 4,050 |
| 1997-08-12 | 410 | 410 | 400 | 400 | 9,000 | 4,000 |
| 1997-08-11 | 401 | 401 | 400 | 400 | 20,000 | 4,000 |
| 1997-08-08 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1997-08-07 | 410 | 410 | 397 | 400 | 16,000 | 4,000 |
| 1997-08-06 | 400 | 415 | 400 | 410 | 7,000 | 4,100 |
| 1997-08-05 | 420 | 420 | 405 | 405 | 11,000 | 4,050 |
| 1997-08-04 | 415 | 420 | 415 | 420 | 18,000 | 4,200 |
| 1997-08-01 | 434 | 434 | 429 | 430 | 24,000 | 4,300 |
| 1997-07-31 | 416 | 420 | 415 | 420 | 9,000 | 4,200 |
| 1997-07-30 | 430 | 430 | 415 | 415 | 12,000 | 4,150 |
| 1997-07-29 | 434 | 434 | 425 | 425 | 5,000 | 4,250 |
| 1997-07-28 | 435 | 435 | 430 | 435 | 6,000 | 4,350 |
| 1997-07-25 | 430 | 439 | 429 | 439 | 12,000 | 4,390 |
| 1997-07-24 | 425 | 430 | 425 | 430 | 23,000 | 4,300 |
| 1997-07-23 | 425 | 430 | 425 | 425 | 18,000 | 4,250 |
| 1997-07-22 | 421 | 422 | 415 | 415 | 10,000 | 4,150 |
| 1997-07-18 | 430 | 430 | 416 | 416 | 15,000 | 4,160 |
| 1997-07-17 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-07-16 | 420 | 420 | 415 | 420 | 8,000 | 4,200 |
| 1997-07-15 | 420 | 420 | 411 | 411 | 20,000 | 4,110 |
| 1997-07-14 | 419 | 421 | 413 | 415 | 12,000 | 4,150 |
| 1997-07-11 | 416 | 417 | 411 | 411 | 11,000 | 4,110 |
| 1997-07-10 | 421 | 430 | 420 | 420 | 59,000 | 4,200 |
| 1997-07-09 | 423 | 424 | 420 | 420 | 22,000 | 4,200 |
| 1997-07-08 | 422 | 423 | 422 | 422 | 8,000 | 4,220 |
| 1997-07-07 | 430 | 430 | 425 | 425 | 17,000 | 4,250 |
| 1997-07-04 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-07-03 | 436 | 436 | 430 | 435 | 17,000 | 4,350 |
| 1997-07-02 | 426 | 435 | 426 | 435 | 14,000 | 4,350 |
| 1997-07-01 | 425 | 426 | 424 | 425 | 10,000 | 4,250 |
| 1997-06-30 | 423 | 430 | 423 | 430 | 7,000 | 4,300 |
| 1997-06-27 | 430 | 430 | 421 | 422 | 12,000 | 4,220 |
| 1997-06-26 | 434 | 434 | 432 | 434 | 10,000 | 4,340 |
| 1997-06-25 | 434 | 439 | 434 | 439 | 6,000 | 4,390 |
| 1997-06-24 | 430 | 430 | 430 | 430 | 22,000 | 4,300 |
| 1997-06-23 | 425 | 429 | 425 | 425 | 15,000 | 4,250 |
| 1997-06-20 | 434 | 435 | 426 | 426 | 39,000 | 4,260 |
| 1997-06-19 | 435 | 435 | 430 | 434 | 10,000 | 4,340 |
| 1997-06-17 | 432 | 433 | 425 | 430 | 55,000 | 4,300 |
| 1997-06-16 | 434 | 440 | 434 | 434 | 22,000 | 4,340 |
| 1997-06-13 | 449 | 449 | 434 | 434 | 37,000 | 4,340 |
| 1997-06-12 | 439 | 440 | 435 | 440 | 11,000 | 4,400 |
| 1997-06-11 | 445 | 448 | 440 | 440 | 16,000 | 4,400 |
| 1997-06-10 | 433 | 434 | 433 | 434 | 10,000 | 4,340 |
| 1997-06-09 | 435 | 437 | 431 | 434 | 28,000 | 4,340 |
| 1997-06-06 | 434 | 435 | 431 | 435 | 26,000 | 4,350 |
| 1997-06-05 | 440 | 440 | 435 | 439 | 7,000 | 4,390 |
| 1997-06-04 | 430 | 440 | 430 | 440 | 34,000 | 4,400 |
| 1997-06-03 | 439 | 440 | 430 | 431 | 20,000 | 4,310 |
| 1997-06-02 | 435 | 438 | 435 | 435 | 4,000 | 4,350 |
| 1997-05-30 | 440 | 440 | 436 | 436 | 2,000 | 4,360 |
| 1997-05-29 | 440 | 440 | 435 | 440 | 29,000 | 4,400 |
| 1997-05-28 | 440 | 440 | 439 | 440 | 11,000 | 4,400 |
| 1997-05-27 | 431 | 450 | 426 | 430 | 23,000 | 4,300 |
| 1997-05-26 | 435 | 435 | 430 | 430 | 11,000 | 4,300 |
| 1997-05-23 | 445 | 445 | 435 | 435 | 15,000 | 4,350 |
| 1997-05-22 | 444 | 444 | 440 | 444 | 8,000 | 4,440 |
| 1997-05-21 | 441 | 441 | 425 | 430 | 20,000 | 4,300 |
| 1997-05-20 | 435 | 440 | 431 | 440 | 12,000 | 4,400 |
| 1997-05-19 | 430 | 435 | 427 | 430 | 15,000 | 4,300 |
| 1997-05-16 | 437 | 445 | 437 | 440 | 22,000 | 4,400 |
| 1997-05-15 | 443 | 443 | 425 | 427 | 16,000 | 4,270 |
| 1997-05-14 | 416 | 425 | 415 | 425 | 60,000 | 4,250 |
| 1997-05-13 | 421 | 425 | 416 | 416 | 18,000 | 4,160 |
| 1997-05-12 | 416 | 422 | 412 | 420 | 14,000 | 4,200 |
| 1997-05-09 | 425 | 425 | 415 | 415 | 14,000 | 4,150 |
| 1997-05-08 | 415 | 419 | 415 | 415 | 26,000 | 4,150 |
| 1997-05-07 | 422 | 424 | 420 | 420 | 49,000 | 4,200 |
| 1997-05-06 | 417 | 425 | 411 | 420 | 56,000 | 4,200 |
| 1997-05-02 | 413 | 415 | 411 | 415 | 22,000 | 4,150 |
| 1997-05-01 | 415 | 419 | 410 | 411 | 27,000 | 4,110 |
| 1997-04-30 | 415 | 416 | 415 | 415 | 24,000 | 4,150 |
| 1997-04-28 | 405 | 406 | 405 | 406 | 9,000 | 4,060 |
| 1997-04-25 | 416 | 416 | 405 | 405 | 49,000 | 4,050 |
| 1997-04-24 | 420 | 420 | 415 | 416 | 6,000 | 4,160 |
| 1997-04-23 | 425 | 425 | 416 | 416 | 32,000 | 4,160 |
| 1997-04-22 | 420 | 425 | 420 | 422 | 78,000 | 4,220 |
| 1997-04-21 | 407 | 420 | 407 | 420 | 17,000 | 4,200 |
| 1997-04-18 | 406 | 410 | 405 | 405 | 34,000 | 4,050 |
| 1997-04-17 | 406 | 406 | 400 | 405 | 21,000 | 4,050 |
| 1997-04-16 | 406 | 406 | 405 | 406 | 5,000 | 4,060 |
| 1997-04-15 | 395 | 400 | 395 | 400 | 15,000 | 4,000 |
| 1997-04-14 | 400 | 400 | 391 | 391 | 19,000 | 3,910 |
| 1997-04-11 | 380 | 402 | 380 | 402 | 27,000 | 4,020 |
| 1997-04-10 | 404 | 404 | 398 | 398 | 40,000 | 3,980 |
| 1997-04-09 | 410 | 415 | 405 | 405 | 26,000 | 4,050 |
| 1997-04-08 | 425 | 425 | 410 | 410 | 20,000 | 4,100 |
| 1997-04-07 | 435 | 435 | 425 | 425 | 28,000 | 4,250 |
| 1997-04-04 | 431 | 440 | 430 | 435 | 22,000 | 4,350 |
| 1997-04-03 | 431 | 436 | 430 | 430 | 7,000 | 4,300 |
| 1997-04-02 | 435 | 440 | 430 | 435 | 29,000 | 4,350 |
| 1997-04-01 | 438 | 440 | 430 | 435 | 22,000 | 4,350 |
| 1997-03-31 | 441 | 441 | 440 | 440 | 10,000 | 4,400 |
| 1997-03-28 | 441 | 442 | 440 | 440 | 18,000 | 4,400 |
| 1997-03-27 | 445 | 446 | 441 | 446 | 9,000 | 4,460 |
| 1997-03-26 | 447 | 452 | 447 | 450 | 25,000 | 4,500 |
| 1997-03-25 | 464 | 464 | 441 | 443 | 21,000 | 4,430 |
| 1997-03-24 | 463 | 465 | 460 | 465 | 12,000 | 4,650 |
| 1997-03-21 | 462 | 463 | 457 | 457 | 13,000 | 4,570 |
| 1997-03-19 | 448 | 452 | 448 | 452 | 38,000 | 4,520 |
| 1997-03-18 | 449 | 449 | 448 | 448 | 13,000 | 4,480 |
| 1997-03-17 | 441 | 441 | 440 | 441 | 8,000 | 4,410 |
| 1997-03-14 | 450 | 450 | 440 | 440 | 10,000 | 4,400 |
| 1997-03-13 | 446 | 446 | 441 | 445 | 32,000 | 4,450 |
| 1997-03-12 | 446 | 448 | 446 | 448 | 30,000 | 4,480 |
| 1997-03-11 | 445 | 445 | 442 | 445 | 16,000 | 4,450 |
| 1997-03-10 | 445 | 446 | 442 | 445 | 9,000 | 4,450 |
| 1997-03-07 | 443 | 444 | 441 | 444 | 14,000 | 4,440 |
| 1997-03-06 | 442 | 448 | 442 | 443 | 14,000 | 4,430 |
| 1997-03-05 | 443 | 450 | 443 | 443 | 11,000 | 4,430 |
| 1997-03-04 | 450 | 450 | 441 | 443 | 8,000 | 4,430 |
| 1997-03-03 | 448 | 453 | 440 | 440 | 15,000 | 4,400 |
| 1997-02-28 | 450 | 450 | 442 | 446 | 8,000 | 4,460 |
| 1997-02-27 | 460 | 460 | 455 | 460 | 6,000 | 4,600 |
| 1997-02-26 | 482 | 482 | 465 | 465 | 4,000 | 4,650 |
| 1997-02-25 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1997-02-24 | 475 | 485 | 475 | 475 | 16,000 | 4,750 |
| 1997-02-21 | 465 | 470 | 455 | 470 | 20,000 | 4,700 |
| 1997-02-20 | 454 | 465 | 453 | 465 | 21,000 | 4,650 |
| 1997-02-19 | 443 | 453 | 443 | 453 | 12,000 | 4,530 |
| 1997-02-18 | 441 | 445 | 441 | 442 | 17,000 | 4,420 |
| 1997-02-17 | 443 | 443 | 442 | 442 | 12,000 | 4,420 |
| 1997-02-14 | 438 | 443 | 438 | 443 | 13,000 | 4,430 |
| 1997-02-13 | 441 | 445 | 438 | 443 | 21,000 | 4,430 |
| 1997-02-12 | 440 | 441 | 437 | 437 | 22,000 | 4,370 |
| 1997-02-10 | 451 | 456 | 435 | 441 | 22,000 | 4,410 |
| 1997-02-07 | 451 | 456 | 451 | 451 | 14,000 | 4,510 |
| 1997-02-06 | 445 | 451 | 445 | 451 | 12,000 | 4,510 |
| 1997-02-05 | 461 | 461 | 450 | 450 | 18,000 | 4,500 |
| 1997-02-04 | 460 | 466 | 451 | 451 | 7,000 | 4,510 |
| 1997-02-03 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1997-01-31 | 461 | 466 | 460 | 466 | 19,000 | 4,660 |
| 1997-01-30 | 470 | 470 | 446 | 446 | 12,000 | 4,460 |
| 1997-01-29 | 454 | 470 | 450 | 470 | 40,000 | 4,700 |
| 1997-01-28 | 453 | 457 | 453 | 455 | 20,000 | 4,550 |
| 1997-01-27 | 460 | 461 | 459 | 460 | 23,000 | 4,600 |
| 1997-01-24 | 468 | 469 | 461 | 461 | 24,000 | 4,610 |
| 1997-01-23 | 467 | 469 | 467 | 469 | 23,000 | 4,690 |
| 1997-01-22 | 472 | 472 | 470 | 470 | 51,000 | 4,700 |
| 1997-01-21 | 480 | 480 | 472 | 472 | 36,000 | 4,720 |
| 1997-01-20 | 471 | 476 | 470 | 470 | 20,000 | 4,700 |
| 1997-01-17 | 475 | 480 | 470 | 470 | 73,000 | 4,700 |
| 1997-01-16 | 481 | 484 | 476 | 476 | 53,000 | 4,760 |
| 1997-01-14 | 481 | 481 | 477 | 481 | 29,000 | 4,810 |
| 1997-01-13 | 475 | 481 | 475 | 479 | 34,000 | 4,790 |
| 1997-01-10 | 481 | 481 | 480 | 481 | 92,000 | 4,810 |
| 1997-01-09 | 480 | 490 | 480 | 486 | 49,000 | 4,860 |
| 1997-01-08 | 482 | 485 | 480 | 482 | 50,000 | 4,820 |
| 1997-01-07 | 485 | 486 | 480 | 480 | 15,000 | 4,800 |
| 1997-01-06 | 485 | 485 | 485 | 485 | 6,000 | 4,850 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株