8842 (株)東京楽天地 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-12-29 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 1999-12-28 | 351 | 354 | 350 | 350 | 7,000 | 3,500 |
| 1999-12-27 | 350 | 350 | 349 | 349 | 11,000 | 3,490 |
| 1999-12-24 | 360 | 360 | 350 | 360 | 14,000 | 3,600 |
| 1999-12-22 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 1999-12-21 | 351 | 359 | 350 | 351 | 8,000 | 3,510 |
| 1999-12-20 | 353 | 353 | 351 | 351 | 7,000 | 3,510 |
| 1999-12-17 | 351 | 369 | 351 | 369 | 19,000 | 3,690 |
| 1999-12-16 | 351 | 351 | 348 | 350 | 12,000 | 3,500 |
| 1999-12-15 | 354 | 354 | 351 | 351 | 7,000 | 3,510 |
| 1999-12-14 | 360 | 360 | 354 | 354 | 2,000 | 3,540 |
| 1999-12-13 | 368 | 368 | 355 | 355 | 7,000 | 3,550 |
| 1999-12-10 | 348 | 371 | 348 | 371 | 68,000 | 3,710 |
| 1999-12-09 | 355 | 355 | 345 | 347 | 42,000 | 3,470 |
| 1999-12-08 | 368 | 369 | 350 | 350 | 45,000 | 3,500 |
| 1999-12-07 | 371 | 371 | 360 | 369 | 14,000 | 3,690 |
| 1999-12-06 | 356 | 375 | 356 | 371 | 27,000 | 3,710 |
| 1999-12-03 | 360 | 369 | 356 | 356 | 14,000 | 3,560 |
| 1999-12-02 | 365 | 370 | 362 | 370 | 43,000 | 3,700 |
| 1999-12-01 | 350 | 365 | 350 | 355 | 28,000 | 3,550 |
| 1999-11-30 | 351 | 352 | 350 | 350 | 31,000 | 3,500 |
| 1999-11-29 | 353 | 359 | 351 | 351 | 13,000 | 3,510 |
| 1999-11-26 | 357 | 358 | 354 | 354 | 18,000 | 3,540 |
| 1999-11-25 | 369 | 369 | 358 | 358 | 13,000 | 3,580 |
| 1999-11-24 | 372 | 372 | 356 | 366 | 6,000 | 3,660 |
| 1999-11-22 | 370 | 374 | 360 | 374 | 10,000 | 3,740 |
| 1999-11-19 | 360 | 370 | 350 | 370 | 15,000 | 3,700 |
| 1999-11-18 | 355 | 360 | 355 | 359 | 12,000 | 3,590 |
| 1999-11-17 | 353 | 355 | 351 | 355 | 9,000 | 3,550 |
| 1999-11-16 | 360 | 360 | 350 | 353 | 11,000 | 3,530 |
| 1999-11-15 | 350 | 360 | 350 | 360 | 21,000 | 3,600 |
| 1999-11-12 | 358 | 358 | 350 | 350 | 52,000 | 3,500 |
| 1999-11-11 | 356 | 376 | 353 | 358 | 17,000 | 3,580 |
| 1999-11-10 | 362 | 371 | 362 | 371 | 6,000 | 3,710 |
| 1999-11-09 | 357 | 363 | 355 | 362 | 25,000 | 3,620 |
| 1999-11-08 | 355 | 379 | 355 | 356 | 14,000 | 3,560 |
| 1999-11-05 | 355 | 357 | 355 | 356 | 9,000 | 3,560 |
| 1999-11-04 | 358 | 363 | 358 | 363 | 8,000 | 3,630 |
| 1999-11-02 | 359 | 363 | 355 | 363 | 12,000 | 3,630 |
| 1999-11-01 | 363 | 363 | 355 | 355 | 7,000 | 3,550 |
| 1999-10-29 | 361 | 365 | 361 | 364 | 12,000 | 3,640 |
| 1999-10-28 | 355 | 361 | 355 | 361 | 4,000 | 3,610 |
| 1999-10-27 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1999-10-26 | 351 | 370 | 351 | 365 | 10,000 | 3,650 |
| 1999-10-25 | 377 | 377 | 350 | 350 | 21,000 | 3,500 |
| 1999-10-22 | 361 | 362 | 355 | 362 | 13,000 | 3,620 |
| 1999-10-21 | 361 | 362 | 355 | 355 | 23,000 | 3,550 |
| 1999-10-20 | 361 | 380 | 361 | 380 | 16,000 | 3,800 |
| 1999-10-19 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1999-10-18 | 367 | 369 | 360 | 360 | 15,000 | 3,600 |
| 1999-10-15 | 360 | 360 | 357 | 357 | 4,000 | 3,570 |
| 1999-10-14 | 370 | 370 | 355 | 360 | 20,000 | 3,600 |
| 1999-10-13 | 383 | 383 | 370 | 370 | 9,000 | 3,700 |
| 1999-10-12 | 377 | 378 | 377 | 378 | 5,000 | 3,780 |
| 1999-10-08 | 371 | 379 | 371 | 375 | 5,000 | 3,750 |
| 1999-10-07 | 378 | 380 | 370 | 370 | 9,000 | 3,700 |
| 1999-10-06 | 384 | 384 | 379 | 379 | 3,000 | 3,790 |
| 1999-10-05 | 363 | 363 | 362 | 362 | 4,000 | 3,620 |
| 1999-10-04 | 350 | 365 | 350 | 363 | 12,000 | 3,630 |
| 1999-10-01 | 373 | 373 | 355 | 357 | 9,000 | 3,570 |
| 1999-09-30 | 350 | 350 | 349 | 349 | 59,000 | 3,490 |
| 1999-09-29 | 360 | 360 | 350 | 350 | 23,000 | 3,500 |
| 1999-09-28 | 370 | 370 | 360 | 360 | 18,000 | 3,600 |
| 1999-09-27 | 371 | 375 | 370 | 370 | 13,000 | 3,700 |
| 1999-09-24 | 382 | 382 | 370 | 371 | 21,000 | 3,710 |
| 1999-09-22 | 380 | 382 | 380 | 382 | 9,000 | 3,820 |
| 1999-09-21 | 385 | 386 | 380 | 381 | 17,000 | 3,810 |
| 1999-09-20 | 381 | 399 | 380 | 380 | 15,000 | 3,800 |
| 1999-09-17 | 376 | 380 | 376 | 380 | 2,000 | 3,800 |
| 1999-09-16 | 380 | 400 | 376 | 400 | 26,000 | 4,000 |
| 1999-09-14 | 384 | 384 | 380 | 382 | 14,000 | 3,820 |
| 1999-09-13 | 380 | 383 | 380 | 383 | 13,000 | 3,830 |
| 1999-09-10 | 400 | 400 | 395 | 395 | 28,000 | 3,950 |
| 1999-09-09 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1999-09-08 | 382 | 382 | 380 | 380 | 17,000 | 3,800 |
| 1999-09-07 | 382 | 384 | 381 | 381 | 8,000 | 3,810 |
| 1999-09-06 | 383 | 383 | 382 | 382 | 3,000 | 3,820 |
| 1999-09-03 | 381 | 383 | 381 | 383 | 9,000 | 3,830 |
| 1999-09-02 | 385 | 385 | 384 | 385 | 12,000 | 3,850 |
| 1999-09-01 | 395 | 395 | 381 | 384 | 5,000 | 3,840 |
| 1999-08-31 | 381 | 382 | 381 | 382 | 5,000 | 3,820 |
| 1999-08-30 | 385 | 385 | 381 | 381 | 7,000 | 3,810 |
| 1999-08-27 | 397 | 397 | 385 | 385 | 10,000 | 3,850 |
| 1999-08-26 | 398 | 398 | 397 | 397 | 4,000 | 3,970 |
| 1999-08-25 | 387 | 400 | 385 | 400 | 23,000 | 4,000 |
| 1999-08-24 | 400 | 400 | 386 | 386 | 8,000 | 3,860 |
| 1999-08-23 | 381 | 400 | 381 | 390 | 9,000 | 3,900 |
| 1999-08-20 | 398 | 400 | 398 | 400 | 3,000 | 4,000 |
| 1999-08-18 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1999-08-17 | 381 | 387 | 381 | 387 | 8,000 | 3,870 |
| 1999-08-16 | 390 | 391 | 380 | 380 | 8,000 | 3,800 |
| 1999-08-13 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-08-12 | 380 | 400 | 380 | 400 | 5,000 | 4,000 |
| 1999-08-11 | 374 | 381 | 374 | 380 | 14,000 | 3,800 |
| 1999-08-10 | 380 | 380 | 376 | 380 | 10,000 | 3,800 |
| 1999-08-09 | 370 | 379 | 370 | 377 | 13,000 | 3,770 |
| 1999-08-06 | 391 | 391 | 385 | 385 | 10,000 | 3,850 |
| 1999-08-05 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1999-08-04 | 400 | 404 | 393 | 393 | 15,000 | 3,930 |
| 1999-08-03 | 400 | 401 | 400 | 400 | 8,000 | 4,000 |
| 1999-08-02 | 390 | 400 | 390 | 400 | 8,000 | 4,000 |
| 1999-07-30 | 401 | 401 | 399 | 400 | 8,000 | 4,000 |
| 1999-07-29 | 400 | 410 | 400 | 401 | 15,000 | 4,010 |
| 1999-07-28 | 410 | 411 | 390 | 390 | 16,000 | 3,900 |
| 1999-07-27 | 420 | 420 | 416 | 416 | 10,000 | 4,160 |
| 1999-07-26 | 420 | 423 | 410 | 423 | 58,000 | 4,230 |
| 1999-07-23 | 412 | 420 | 411 | 418 | 23,000 | 4,180 |
| 1999-07-22 | 415 | 420 | 411 | 412 | 19,000 | 4,120 |
| 1999-07-21 | 413 | 415 | 411 | 415 | 43,000 | 4,150 |
| 1999-07-19 | 415 | 415 | 412 | 414 | 16,000 | 4,140 |
| 1999-07-16 | 412 | 413 | 412 | 412 | 7,000 | 4,120 |
| 1999-07-15 | 411 | 414 | 411 | 412 | 15,000 | 4,120 |
| 1999-07-14 | 411 | 414 | 410 | 414 | 8,000 | 4,140 |
| 1999-07-13 | 412 | 414 | 410 | 410 | 23,000 | 4,100 |
| 1999-07-12 | 412 | 415 | 412 | 414 | 5,000 | 4,140 |
| 1999-07-09 | 411 | 416 | 411 | 416 | 27,000 | 4,160 |
| 1999-07-08 | 416 | 416 | 411 | 412 | 9,000 | 4,120 |
| 1999-07-07 | 417 | 419 | 415 | 416 | 16,000 | 4,160 |
| 1999-07-06 | 411 | 419 | 411 | 419 | 10,000 | 4,190 |
| 1999-07-05 | 410 | 415 | 410 | 410 | 10,000 | 4,100 |
| 1999-07-02 | 411 | 414 | 408 | 408 | 9,000 | 4,080 |
| 1999-07-01 | 414 | 415 | 410 | 410 | 8,000 | 4,100 |
| 1999-06-30 | 410 | 414 | 410 | 414 | 9,000 | 4,140 |
| 1999-06-29 | 411 | 411 | 410 | 410 | 9,000 | 4,100 |
| 1999-06-28 | 407 | 415 | 407 | 415 | 6,000 | 4,150 |
| 1999-06-25 | 414 | 414 | 407 | 407 | 9,000 | 4,070 |
| 1999-06-24 | 418 | 419 | 408 | 413 | 22,000 | 4,130 |
| 1999-06-23 | 411 | 420 | 408 | 408 | 15,000 | 4,080 |
| 1999-06-22 | 415 | 415 | 412 | 415 | 11,000 | 4,150 |
| 1999-06-21 | 419 | 420 | 410 | 420 | 10,000 | 4,200 |
| 1999-06-18 | 410 | 415 | 406 | 410 | 18,000 | 4,100 |
| 1999-06-17 | 406 | 407 | 405 | 406 | 28,000 | 4,060 |
| 1999-06-16 | 408 | 408 | 406 | 406 | 22,000 | 4,060 |
| 1999-06-15 | 419 | 419 | 408 | 408 | 26,000 | 4,080 |
| 1999-06-14 | 420 | 420 | 413 | 413 | 7,000 | 4,130 |
| 1999-06-11 | 412 | 420 | 408 | 410 | 61,000 | 4,100 |
| 1999-06-10 | 412 | 415 | 405 | 414 | 16,000 | 4,140 |
| 1999-06-09 | 410 | 412 | 409 | 412 | 8,000 | 4,120 |
| 1999-06-08 | 407 | 407 | 405 | 405 | 15,000 | 4,050 |
| 1999-06-07 | 407 | 407 | 405 | 405 | 9,000 | 4,050 |
| 1999-06-04 | 406 | 407 | 406 | 407 | 3,000 | 4,070 |
| 1999-06-03 | 410 | 410 | 406 | 406 | 12,000 | 4,060 |
| 1999-06-02 | 405 | 410 | 405 | 410 | 5,000 | 4,100 |
| 1999-06-01 | 402 | 407 | 400 | 405 | 21,000 | 4,050 |
| 1999-05-31 | 410 | 411 | 401 | 401 | 16,000 | 4,010 |
| 1999-05-28 | 408 | 408 | 403 | 403 | 7,000 | 4,030 |
| 1999-05-27 | 425 | 425 | 403 | 408 | 11,000 | 4,080 |
| 1999-05-26 | 426 | 436 | 426 | 436 | 92,000 | 4,360 |
| 1999-05-25 | 410 | 429 | 406 | 428 | 90,000 | 4,280 |
| 1999-05-24 | 400 | 406 | 400 | 406 | 14,000 | 4,060 |
| 1999-05-21 | 397 | 401 | 397 | 401 | 24,000 | 4,010 |
| 1999-05-20 | 390 | 400 | 390 | 398 | 24,000 | 3,980 |
| 1999-05-19 | 403 | 405 | 400 | 405 | 46,000 | 4,050 |
| 1999-05-18 | 401 | 415 | 401 | 401 | 22,000 | 4,010 |
| 1999-05-17 | 405 | 405 | 401 | 401 | 14,000 | 4,010 |
| 1999-05-14 | 400 | 420 | 400 | 420 | 17,000 | 4,200 |
| 1999-05-13 | 400 | 410 | 400 | 400 | 14,000 | 4,000 |
| 1999-05-12 | 405 | 405 | 400 | 400 | 11,000 | 4,000 |
| 1999-05-11 | 399 | 409 | 399 | 405 | 18,000 | 4,050 |
| 1999-05-10 | 395 | 419 | 395 | 410 | 33,000 | 4,100 |
| 1999-05-07 | 396 | 412 | 393 | 393 | 39,000 | 3,930 |
| 1999-05-06 | 427 | 432 | 411 | 411 | 71,000 | 4,110 |
| 1999-04-30 | 380 | 380 | 371 | 372 | 24,000 | 3,720 |
| 1999-04-28 | 379 | 379 | 370 | 371 | 10,000 | 3,710 |
| 1999-04-27 | 369 | 378 | 366 | 378 | 15,000 | 3,780 |
| 1999-04-26 | 379 | 379 | 379 | 379 | 10,000 | 3,790 |
| 1999-04-23 | 379 | 379 | 366 | 379 | 14,000 | 3,790 |
| 1999-04-22 | 375 | 379 | 366 | 366 | 8,000 | 3,660 |
| 1999-04-21 | 366 | 368 | 365 | 366 | 17,000 | 3,660 |
| 1999-04-20 | 375 | 375 | 365 | 366 | 7,000 | 3,660 |
| 1999-04-19 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 1999-04-16 | 365 | 380 | 365 | 380 | 9,000 | 3,800 |
| 1999-04-15 | 384 | 384 | 365 | 380 | 17,000 | 3,800 |
| 1999-04-14 | 379 | 384 | 371 | 384 | 29,000 | 3,840 |
| 1999-04-13 | 360 | 384 | 360 | 370 | 60,000 | 3,700 |
| 1999-04-12 | 364 | 365 | 355 | 355 | 33,000 | 3,550 |
| 1999-04-09 | 365 | 365 | 360 | 360 | 30,000 | 3,600 |
| 1999-04-08 | 364 | 364 | 357 | 362 | 37,000 | 3,620 |
| 1999-04-07 | 356 | 356 | 352 | 352 | 40,000 | 3,520 |
| 1999-04-06 | 359 | 362 | 356 | 356 | 10,000 | 3,560 |
| 1999-04-05 | 355 | 360 | 355 | 358 | 15,000 | 3,580 |
| 1999-04-02 | 364 | 364 | 355 | 355 | 16,000 | 3,550 |
| 1999-04-01 | 360 | 365 | 352 | 364 | 13,000 | 3,640 |
| 1999-03-31 | 365 | 365 | 352 | 360 | 11,000 | 3,600 |
| 1999-03-30 | 353 | 360 | 352 | 360 | 4,000 | 3,600 |
| 1999-03-29 | 350 | 360 | 350 | 352 | 11,000 | 3,520 |
| 1999-03-26 | 361 | 361 | 350 | 350 | 11,000 | 3,500 |
| 1999-03-25 | 364 | 365 | 344 | 360 | 47,000 | 3,600 |
| 1999-03-24 | 341 | 344 | 340 | 344 | 21,000 | 3,440 |
| 1999-03-23 | 350 | 350 | 341 | 343 | 26,000 | 3,430 |
| 1999-03-19 | 356 | 359 | 349 | 350 | 15,000 | 3,500 |
| 1999-03-18 | 355 | 355 | 345 | 355 | 17,000 | 3,550 |
| 1999-03-17 | 355 | 360 | 345 | 355 | 12,000 | 3,550 |
| 1999-03-16 | 360 | 360 | 340 | 360 | 24,000 | 3,600 |
| 1999-03-15 | 350 | 360 | 346 | 359 | 10,000 | 3,590 |
| 1999-03-12 | 359 | 359 | 356 | 359 | 19,000 | 3,590 |
| 1999-03-11 | 350 | 355 | 346 | 354 | 18,000 | 3,540 |
| 1999-03-10 | 342 | 350 | 339 | 350 | 9,000 | 3,500 |
| 1999-03-09 | 340 | 341 | 340 | 341 | 7,000 | 3,410 |
| 1999-03-08 | 354 | 355 | 354 | 355 | 9,000 | 3,550 |
| 1999-03-05 | 340 | 355 | 340 | 355 | 23,000 | 3,550 |
| 1999-03-04 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1999-03-03 | 333 | 345 | 330 | 330 | 14,000 | 3,300 |
| 1999-03-02 | 330 | 331 | 330 | 330 | 11,000 | 3,300 |
| 1999-03-01 | 330 | 336 | 330 | 330 | 17,000 | 3,300 |
| 1999-02-26 | 331 | 336 | 331 | 336 | 11,000 | 3,360 |
| 1999-02-25 | 335 | 335 | 329 | 330 | 36,000 | 3,300 |
| 1999-02-24 | 335 | 335 | 330 | 330 | 41,000 | 3,300 |
| 1999-02-23 | 340 | 340 | 335 | 335 | 17,000 | 3,350 |
| 1999-02-22 | 342 | 346 | 340 | 346 | 19,000 | 3,460 |
| 1999-02-19 | 348 | 350 | 342 | 342 | 12,000 | 3,420 |
| 1999-02-18 | 343 | 344 | 343 | 343 | 8,000 | 3,430 |
| 1999-02-17 | 350 | 350 | 343 | 343 | 17,000 | 3,430 |
| 1999-02-16 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1999-02-15 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1999-02-12 | 350 | 350 | 340 | 342 | 4,000 | 3,420 |
| 1999-02-10 | 341 | 348 | 340 | 343 | 5,000 | 3,430 |
| 1999-02-09 | 344 | 344 | 341 | 342 | 4,000 | 3,420 |
| 1999-02-08 | 340 | 349 | 340 | 349 | 5,000 | 3,490 |
| 1999-02-05 | 342 | 343 | 340 | 340 | 4,000 | 3,400 |
| 1999-02-04 | 341 | 341 | 340 | 340 | 8,000 | 3,400 |
| 1999-02-03 | 348 | 348 | 343 | 343 | 8,000 | 3,430 |
| 1999-02-02 | 350 | 350 | 348 | 349 | 14,000 | 3,490 |
| 1999-02-01 | 348 | 349 | 348 | 349 | 4,000 | 3,490 |
| 1999-01-29 | 348 | 348 | 345 | 348 | 3,000 | 3,480 |
| 1999-01-28 | 350 | 350 | 345 | 349 | 8,000 | 3,490 |
| 1999-01-27 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 1999-01-26 | 348 | 350 | 348 | 350 | 19,000 | 3,500 |
| 1999-01-25 | 350 | 359 | 350 | 350 | 23,000 | 3,500 |
| 1999-01-22 | 345 | 350 | 345 | 346 | 11,000 | 3,460 |
| 1999-01-21 | 341 | 345 | 341 | 341 | 9,000 | 3,410 |
| 1999-01-20 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1999-01-19 | 341 | 341 | 340 | 340 | 19,000 | 3,400 |
| 1999-01-18 | 345 | 350 | 340 | 341 | 38,000 | 3,410 |
| 1999-01-14 | 341 | 344 | 341 | 344 | 9,000 | 3,440 |
| 1999-01-13 | 340 | 341 | 340 | 341 | 2,000 | 3,410 |
| 1999-01-12 | 345 | 345 | 340 | 340 | 37,000 | 3,400 |
| 1999-01-11 | 340 | 342 | 340 | 342 | 6,000 | 3,420 |
| 1999-01-08 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-01-07 | 340 | 345 | 340 | 340 | 26,000 | 3,400 |
| 1999-01-06 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1999-01-05 | 340 | 341 | 340 | 341 | 9,000 | 3,410 |
| 1999-01-04 | 335 | 345 | 335 | 340 | 6,000 | 3,400 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株