8842 (株)東京楽天地 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 341 | 347 | 341 | 341 | 3,000 | 3,410 |
| 1998-12-29 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 1998-12-25 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1998-12-24 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1998-12-22 | 330 | 330 | 330 | 330 | 30,000 | 3,300 |
| 1998-12-21 | 330 | 330 | 328 | 330 | 9,000 | 3,300 |
| 1998-12-18 | 330 | 330 | 328 | 330 | 20,000 | 3,300 |
| 1998-12-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1998-12-16 | 330 | 330 | 328 | 328 | 8,000 | 3,280 |
| 1998-12-15 | 331 | 331 | 326 | 326 | 38,000 | 3,260 |
| 1998-12-14 | 333 | 333 | 330 | 330 | 26,000 | 3,300 |
| 1998-12-11 | 330 | 333 | 330 | 332 | 28,000 | 3,320 |
| 1998-12-10 | 350 | 350 | 332 | 332 | 24,000 | 3,320 |
| 1998-12-09 | 335 | 340 | 335 | 335 | 11,000 | 3,350 |
| 1998-12-08 | 335 | 340 | 335 | 335 | 9,000 | 3,350 |
| 1998-12-07 | 340 | 345 | 340 | 340 | 11,000 | 3,400 |
| 1998-12-04 | 341 | 341 | 340 | 340 | 13,000 | 3,400 |
| 1998-12-03 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1998-12-02 | 342 | 342 | 340 | 340 | 6,000 | 3,400 |
| 1998-11-30 | 344 | 348 | 344 | 348 | 5,000 | 3,480 |
| 1998-11-27 | 344 | 350 | 341 | 350 | 17,000 | 3,500 |
| 1998-11-26 | 340 | 345 | 339 | 344 | 5,000 | 3,440 |
| 1998-11-25 | 350 | 350 | 340 | 340 | 13,000 | 3,400 |
| 1998-11-24 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1998-11-20 | 336 | 345 | 336 | 341 | 7,000 | 3,410 |
| 1998-11-19 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 1998-11-18 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 1998-11-17 | 342 | 342 | 340 | 340 | 3,000 | 3,400 |
| 1998-11-16 | 340 | 341 | 340 | 341 | 14,000 | 3,410 |
| 1998-11-13 | 332 | 340 | 331 | 340 | 10,000 | 3,400 |
| 1998-11-12 | 336 | 336 | 336 | 336 | 8,000 | 3,360 |
| 1998-11-11 | 331 | 336 | 331 | 331 | 9,000 | 3,310 |
| 1998-11-10 | 331 | 331 | 331 | 331 | 9,000 | 3,310 |
| 1998-11-09 | 330 | 331 | 330 | 331 | 7,000 | 3,310 |
| 1998-11-06 | 336 | 336 | 331 | 331 | 3,000 | 3,310 |
| 1998-11-05 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 1998-11-04 | 340 | 340 | 331 | 331 | 3,000 | 3,310 |
| 1998-11-02 | 325 | 328 | 325 | 328 | 13,000 | 3,280 |
| 1998-10-30 | 345 | 345 | 325 | 325 | 6,000 | 3,250 |
| 1998-10-29 | 335 | 335 | 330 | 330 | 7,000 | 3,300 |
| 1998-10-28 | 340 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1998-10-27 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1998-10-26 | 335 | 335 | 325 | 330 | 57,000 | 3,300 |
| 1998-10-23 | 350 | 350 | 331 | 332 | 14,000 | 3,320 |
| 1998-10-22 | 350 | 350 | 330 | 335 | 27,000 | 3,350 |
| 1998-10-21 | 340 | 345 | 340 | 345 | 14,000 | 3,450 |
| 1998-10-20 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1998-10-19 | 345 | 345 | 340 | 340 | 9,000 | 3,400 |
| 1998-10-16 | 330 | 340 | 330 | 340 | 2,000 | 3,400 |
| 1998-10-15 | 329 | 329 | 325 | 325 | 2,000 | 3,250 |
| 1998-10-14 | 330 | 335 | 329 | 329 | 11,000 | 3,290 |
| 1998-10-13 | 333 | 333 | 330 | 330 | 23,000 | 3,300 |
| 1998-10-12 | 330 | 347 | 330 | 331 | 10,000 | 3,310 |
| 1998-10-09 | 330 | 347 | 330 | 331 | 16,000 | 3,310 |
| 1998-10-08 | 347 | 347 | 331 | 331 | 18,000 | 3,310 |
| 1998-10-07 | 340 | 349 | 340 | 347 | 12,000 | 3,470 |
| 1998-10-06 | 341 | 341 | 340 | 340 | 5,000 | 3,400 |
| 1998-10-05 | 350 | 350 | 341 | 341 | 8,000 | 3,410 |
| 1998-10-02 | 330 | 350 | 330 | 350 | 12,000 | 3,500 |
| 1998-10-01 | 349 | 349 | 340 | 340 | 18,000 | 3,400 |
| 1998-09-30 | 349 | 355 | 349 | 355 | 6,000 | 3,550 |
| 1998-09-29 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-09-28 | 345 | 356 | 345 | 356 | 7,000 | 3,560 |
| 1998-09-25 | 355 | 355 | 345 | 350 | 7,000 | 3,500 |
| 1998-09-24 | 350 | 350 | 349 | 349 | 6,000 | 3,490 |
| 1998-09-22 | 345 | 350 | 344 | 350 | 9,000 | 3,500 |
| 1998-09-21 | 345 | 350 | 345 | 345 | 20,000 | 3,450 |
| 1998-09-18 | 349 | 349 | 347 | 347 | 8,000 | 3,470 |
| 1998-09-17 | 354 | 354 | 350 | 354 | 21,000 | 3,540 |
| 1998-09-16 | 356 | 359 | 354 | 359 | 5,000 | 3,590 |
| 1998-09-14 | 358 | 359 | 358 | 359 | 11,000 | 3,590 |
| 1998-09-11 | 360 | 360 | 358 | 358 | 43,000 | 3,580 |
| 1998-09-10 | 354 | 358 | 354 | 355 | 24,000 | 3,550 |
| 1998-09-09 | 355 | 358 | 340 | 358 | 18,000 | 3,580 |
| 1998-09-08 | 357 | 360 | 355 | 355 | 14,000 | 3,550 |
| 1998-09-07 | 347 | 351 | 347 | 351 | 18,000 | 3,510 |
| 1998-09-04 | 347 | 350 | 347 | 347 | 6,000 | 3,470 |
| 1998-09-03 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1998-09-02 | 345 | 351 | 345 | 351 | 10,000 | 3,510 |
| 1998-09-01 | 339 | 350 | 339 | 350 | 20,000 | 3,500 |
| 1998-08-31 | 350 | 350 | 339 | 340 | 18,000 | 3,400 |
| 1998-08-28 | 351 | 351 | 350 | 350 | 32,000 | 3,500 |
| 1998-08-27 | 353 | 353 | 351 | 351 | 10,000 | 3,510 |
| 1998-08-26 | 358 | 358 | 352 | 352 | 11,000 | 3,520 |
| 1998-08-25 | 360 | 360 | 358 | 358 | 13,000 | 3,580 |
| 1998-08-24 | 362 | 362 | 358 | 362 | 7,000 | 3,620 |
| 1998-08-21 | 359 | 362 | 358 | 360 | 7,000 | 3,600 |
| 1998-08-20 | 362 | 362 | 358 | 358 | 37,000 | 3,580 |
| 1998-08-19 | 358 | 363 | 358 | 363 | 9,000 | 3,630 |
| 1998-08-18 | 361 | 364 | 360 | 364 | 8,000 | 3,640 |
| 1998-08-17 | 365 | 365 | 351 | 351 | 17,000 | 3,510 |
| 1998-08-14 | 367 | 367 | 364 | 364 | 8,000 | 3,640 |
| 1998-08-13 | 355 | 368 | 355 | 368 | 5,000 | 3,680 |
| 1998-08-12 | 351 | 364 | 351 | 360 | 12,000 | 3,600 |
| 1998-08-11 | 362 | 366 | 354 | 354 | 17,000 | 3,540 |
| 1998-08-10 | 370 | 370 | 351 | 352 | 15,000 | 3,520 |
| 1998-08-07 | 360 | 365 | 360 | 365 | 8,000 | 3,650 |
| 1998-08-06 | 359 | 360 | 358 | 360 | 9,000 | 3,600 |
| 1998-08-05 | 360 | 360 | 360 | 360 | 9,000 | 3,600 |
| 1998-08-04 | 355 | 360 | 355 | 360 | 7,000 | 3,600 |
| 1998-08-03 | 359 | 360 | 351 | 351 | 15,000 | 3,510 |
| 1998-07-31 | 355 | 365 | 355 | 365 | 5,000 | 3,650 |
| 1998-07-30 | 356 | 356 | 355 | 355 | 8,000 | 3,550 |
| 1998-07-29 | 355 | 356 | 355 | 356 | 3,000 | 3,560 |
| 1998-07-28 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 1998-07-27 | 367 | 370 | 365 | 370 | 19,000 | 3,700 |
| 1998-07-24 | 360 | 367 | 360 | 367 | 10,000 | 3,670 |
| 1998-07-23 | 366 | 366 | 361 | 364 | 8,000 | 3,640 |
| 1998-07-22 | 370 | 370 | 360 | 370 | 4,000 | 3,700 |
| 1998-07-21 | 360 | 370 | 360 | 370 | 9,000 | 3,700 |
| 1998-07-17 | 368 | 369 | 363 | 363 | 5,000 | 3,630 |
| 1998-07-16 | 369 | 369 | 368 | 369 | 4,000 | 3,690 |
| 1998-07-15 | 364 | 364 | 350 | 350 | 70,000 | 3,500 |
| 1998-07-14 | 364 | 364 | 362 | 364 | 21,000 | 3,640 |
| 1998-07-13 | 357 | 370 | 355 | 355 | 33,000 | 3,550 |
| 1998-07-10 | 367 | 368 | 360 | 360 | 49,000 | 3,600 |
| 1998-07-09 | 361 | 370 | 361 | 370 | 11,000 | 3,700 |
| 1998-07-08 | 365 | 365 | 361 | 361 | 6,000 | 3,610 |
| 1998-07-07 | 366 | 366 | 360 | 361 | 6,000 | 3,610 |
| 1998-07-06 | 360 | 373 | 360 | 368 | 13,000 | 3,680 |
| 1998-07-03 | 375 | 375 | 373 | 373 | 12,000 | 3,730 |
| 1998-07-02 | 375 | 375 | 374 | 374 | 32,000 | 3,740 |
| 1998-07-01 | 370 | 375 | 370 | 375 | 18,000 | 3,750 |
| 1998-06-30 | 372 | 375 | 372 | 375 | 15,000 | 3,750 |
| 1998-06-29 | 371 | 372 | 370 | 372 | 9,000 | 3,720 |
| 1998-06-26 | 368 | 370 | 368 | 370 | 30,000 | 3,700 |
| 1998-06-25 | 367 | 368 | 360 | 368 | 12,000 | 3,680 |
| 1998-06-24 | 364 | 368 | 360 | 360 | 5,000 | 3,600 |
| 1998-06-23 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 1998-06-22 | 368 | 368 | 368 | 368 | 8,000 | 3,680 |
| 1998-06-19 | 366 | 368 | 366 | 368 | 8,000 | 3,680 |
| 1998-06-18 | 368 | 368 | 365 | 366 | 5,000 | 3,660 |
| 1998-06-17 | 360 | 360 | 353 | 353 | 6,000 | 3,530 |
| 1998-06-16 | 355 | 360 | 355 | 360 | 3,000 | 3,600 |
| 1998-06-15 | 375 | 375 | 375 | 375 | 12,000 | 3,750 |
| 1998-06-12 | 350 | 360 | 350 | 353 | 47,000 | 3,530 |
| 1998-06-11 | 355 | 355 | 350 | 350 | 11,000 | 3,500 |
| 1998-06-10 | 359 | 359 | 355 | 355 | 12,000 | 3,550 |
| 1998-06-09 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1998-06-08 | 356 | 361 | 356 | 361 | 2,000 | 3,610 |
| 1998-06-05 | 360 | 360 | 355 | 355 | 4,000 | 3,550 |
| 1998-06-04 | 360 | 361 | 360 | 360 | 10,000 | 3,600 |
| 1998-06-03 | 370 | 376 | 370 | 376 | 24,000 | 3,760 |
| 1998-06-02 | 370 | 375 | 370 | 375 | 13,000 | 3,750 |
| 1998-06-01 | 370 | 370 | 360 | 370 | 15,000 | 3,700 |
| 1998-05-29 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-05-28 | 351 | 351 | 350 | 351 | 3,000 | 3,510 |
| 1998-05-27 | 350 | 351 | 350 | 350 | 18,000 | 3,500 |
| 1998-05-26 | 370 | 370 | 352 | 352 | 7,000 | 3,520 |
| 1998-05-25 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1998-05-22 | 360 | 360 | 350 | 351 | 19,000 | 3,510 |
| 1998-05-21 | 356 | 360 | 350 | 360 | 12,000 | 3,600 |
| 1998-05-20 | 350 | 355 | 350 | 355 | 5,000 | 3,550 |
| 1998-05-19 | 355 | 355 | 350 | 350 | 6,000 | 3,500 |
| 1998-05-18 | 350 | 360 | 350 | 360 | 8,000 | 3,600 |
| 1998-05-15 | 353 | 353 | 350 | 350 | 12,000 | 3,500 |
| 1998-05-14 | 356 | 356 | 353 | 353 | 11,000 | 3,530 |
| 1998-05-13 | 360 | 360 | 355 | 355 | 6,000 | 3,550 |
| 1998-05-12 | 360 | 360 | 355 | 355 | 4,000 | 3,550 |
| 1998-05-11 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-05-08 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1998-05-07 | 351 | 351 | 350 | 350 | 17,000 | 3,500 |
| 1998-05-06 | 355 | 360 | 350 | 351 | 9,000 | 3,510 |
| 1998-05-01 | 352 | 360 | 351 | 352 | 6,000 | 3,520 |
| 1998-04-30 | 360 | 360 | 350 | 350 | 12,000 | 3,500 |
| 1998-04-28 | 351 | 351 | 350 | 351 | 7,000 | 3,510 |
| 1998-04-27 | 353 | 355 | 350 | 350 | 16,000 | 3,500 |
| 1998-04-24 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1998-04-23 | 355 | 355 | 353 | 353 | 9,000 | 3,530 |
| 1998-04-22 | 366 | 371 | 361 | 362 | 16,000 | 3,620 |
| 1998-04-21 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1998-04-20 | 375 | 375 | 361 | 361 | 12,000 | 3,610 |
| 1998-04-17 | 380 | 380 | 379 | 379 | 41,000 | 3,790 |
| 1998-04-16 | 353 | 373 | 353 | 373 | 26,000 | 3,730 |
| 1998-04-15 | 355 | 356 | 353 | 356 | 11,000 | 3,560 |
| 1998-04-14 | 375 | 375 | 370 | 370 | 4,000 | 3,700 |
| 1998-04-13 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1998-04-10 | 380 | 380 | 377 | 377 | 7,000 | 3,770 |
| 1998-04-08 | 370 | 370 | 351 | 357 | 23,000 | 3,570 |
| 1998-04-07 | 351 | 352 | 350 | 350 | 10,000 | 3,500 |
| 1998-04-06 | 349 | 350 | 349 | 350 | 9,000 | 3,500 |
| 1998-04-03 | 350 | 350 | 340 | 349 | 18,000 | 3,490 |
| 1998-04-02 | 355 | 355 | 350 | 350 | 34,000 | 3,500 |
| 1998-03-31 | 355 | 375 | 353 | 370 | 33,000 | 3,700 |
| 1998-03-30 | 355 | 365 | 355 | 360 | 17,000 | 3,600 |
| 1998-03-27 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1998-03-26 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1998-03-25 | 360 | 360 | 350 | 350 | 14,000 | 3,500 |
| 1998-03-24 | 363 | 363 | 350 | 351 | 4,000 | 3,510 |
| 1998-03-23 | 358 | 358 | 358 | 358 | 10,000 | 3,580 |
| 1998-03-20 | 357 | 365 | 356 | 358 | 22,000 | 3,580 |
| 1998-03-19 | 355 | 365 | 350 | 365 | 32,000 | 3,650 |
| 1998-03-18 | 355 | 358 | 350 | 358 | 11,000 | 3,580 |
| 1998-03-17 | 352 | 356 | 351 | 356 | 14,000 | 3,560 |
| 1998-03-16 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1998-03-13 | 361 | 375 | 361 | 375 | 25,000 | 3,750 |
| 1998-03-12 | 366 | 367 | 366 | 367 | 4,000 | 3,670 |
| 1998-03-11 | 366 | 366 | 361 | 361 | 5,000 | 3,610 |
| 1998-03-10 | 361 | 362 | 360 | 361 | 10,000 | 3,610 |
| 1998-03-09 | 375 | 375 | 350 | 350 | 6,000 | 3,500 |
| 1998-03-06 | 369 | 371 | 369 | 369 | 8,000 | 3,690 |
| 1998-03-05 | 369 | 369 | 356 | 356 | 10,000 | 3,560 |
| 1998-03-04 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1998-03-03 | 365 | 375 | 364 | 373 | 10,000 | 3,730 |
| 1998-03-02 | 375 | 375 | 353 | 353 | 10,000 | 3,530 |
| 1998-02-27 | 374 | 374 | 368 | 373 | 9,000 | 3,730 |
| 1998-02-26 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1998-02-25 | 357 | 357 | 346 | 346 | 7,000 | 3,460 |
| 1998-02-24 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1998-02-23 | 345 | 350 | 345 | 350 | 4,000 | 3,500 |
| 1998-02-20 | 350 | 350 | 345 | 345 | 4,000 | 3,450 |
| 1998-02-19 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1998-02-18 | 345 | 350 | 345 | 350 | 5,000 | 3,500 |
| 1998-02-17 | 351 | 351 | 345 | 350 | 8,000 | 3,500 |
| 1998-02-16 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1998-02-13 | 385 | 385 | 379 | 379 | 3,000 | 3,790 |
| 1998-02-12 | 381 | 385 | 380 | 380 | 19,000 | 3,800 |
| 1998-02-10 | 365 | 370 | 365 | 369 | 14,000 | 3,690 |
| 1998-02-09 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1998-02-06 | 351 | 365 | 351 | 351 | 8,000 | 3,510 |
| 1998-02-05 | 360 | 360 | 350 | 351 | 4,000 | 3,510 |
| 1998-02-04 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1998-02-03 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1998-02-02 | 369 | 369 | 364 | 365 | 7,000 | 3,650 |
| 1998-01-30 | 360 | 380 | 360 | 370 | 6,000 | 3,700 |
| 1998-01-29 | 368 | 375 | 360 | 360 | 41,000 | 3,600 |
| 1998-01-28 | 357 | 365 | 357 | 362 | 27,000 | 3,620 |
| 1998-01-27 | 360 | 362 | 358 | 362 | 7,000 | 3,620 |
| 1998-01-26 | 350 | 365 | 350 | 362 | 22,000 | 3,620 |
| 1998-01-23 | 357 | 357 | 351 | 356 | 21,000 | 3,560 |
| 1998-01-22 | 355 | 356 | 351 | 356 | 6,000 | 3,560 |
| 1998-01-21 | 357 | 357 | 357 | 357 | 6,000 | 3,570 |
| 1998-01-20 | 344 | 358 | 344 | 357 | 9,000 | 3,570 |
| 1998-01-19 | 345 | 345 | 345 | 345 | 14,000 | 3,450 |
| 1998-01-16 | 319 | 320 | 314 | 320 | 12,000 | 3,200 |
| 1998-01-14 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1998-01-13 | 302 | 310 | 300 | 310 | 19,000 | 3,100 |
| 1998-01-12 | 310 | 310 | 300 | 300 | 14,000 | 3,000 |
| 1998-01-09 | 314 | 314 | 300 | 300 | 38,000 | 3,000 |
| 1998-01-08 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 1998-01-07 | 307 | 310 | 306 | 306 | 21,000 | 3,060 |
| 1998-01-06 | 316 | 316 | 310 | 310 | 12,000 | 3,100 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株