8842 (株)東京楽天地 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2000-12-28 | 350 | 351 | 350 | 350 | 7,000 | 3,500 |
| 2000-12-27 | 349 | 349 | 348 | 348 | 4,000 | 3,480 |
| 2000-12-26 | 356 | 356 | 350 | 350 | 3,000 | 3,500 |
| 2000-12-25 | 358 | 358 | 357 | 358 | 11,000 | 3,580 |
| 2000-12-22 | 358 | 358 | 353 | 358 | 16,000 | 3,580 |
| 2000-12-21 | 346 | 354 | 346 | 354 | 34,000 | 3,540 |
| 2000-12-20 | 349 | 354 | 349 | 350 | 27,000 | 3,500 |
| 2000-12-19 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 2000-12-18 | 350 | 350 | 348 | 350 | 11,000 | 3,500 |
| 2000-12-15 | 352 | 353 | 350 | 350 | 9,000 | 3,500 |
| 2000-12-14 | 349 | 354 | 349 | 350 | 9,000 | 3,500 |
| 2000-12-13 | 348 | 349 | 348 | 349 | 8,000 | 3,490 |
| 2000-12-12 | 350 | 354 | 350 | 354 | 9,000 | 3,540 |
| 2000-12-11 | 355 | 356 | 350 | 350 | 9,000 | 3,500 |
| 2000-12-08 | 347 | 356 | 347 | 355 | 47,000 | 3,550 |
| 2000-12-07 | 347 | 347 | 347 | 347 | 9,000 | 3,470 |
| 2000-12-06 | 350 | 350 | 348 | 348 | 8,000 | 3,480 |
| 2000-12-05 | 354 | 354 | 350 | 350 | 7,000 | 3,500 |
| 2000-12-04 | 354 | 355 | 351 | 354 | 12,000 | 3,540 |
| 2000-12-01 | 348 | 354 | 347 | 348 | 15,000 | 3,480 |
| 2000-11-30 | 348 | 349 | 348 | 348 | 11,000 | 3,480 |
| 2000-11-29 | 347 | 351 | 347 | 349 | 15,000 | 3,490 |
| 2000-11-28 | 351 | 351 | 350 | 350 | 11,000 | 3,500 |
| 2000-11-27 | 352 | 352 | 350 | 350 | 6,000 | 3,500 |
| 2000-11-24 | 358 | 358 | 353 | 358 | 13,000 | 3,580 |
| 2000-11-22 | 356 | 358 | 351 | 357 | 23,000 | 3,570 |
| 2000-11-21 | 356 | 356 | 355 | 356 | 15,000 | 3,560 |
| 2000-11-20 | 349 | 356 | 349 | 356 | 9,000 | 3,560 |
| 2000-11-17 | 350 | 350 | 349 | 349 | 15,000 | 3,490 |
| 2000-11-16 | 350 | 358 | 350 | 358 | 15,000 | 3,580 |
| 2000-11-15 | 351 | 352 | 350 | 350 | 9,000 | 3,500 |
| 2000-11-14 | 352 | 352 | 350 | 350 | 4,000 | 3,500 |
| 2000-11-13 | 350 | 350 | 349 | 349 | 11,000 | 3,490 |
| 2000-11-10 | 349 | 351 | 349 | 351 | 8,000 | 3,510 |
| 2000-11-09 | 359 | 359 | 349 | 349 | 3,000 | 3,490 |
| 2000-11-08 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2000-11-07 | 360 | 360 | 352 | 354 | 8,000 | 3,540 |
| 2000-11-06 | 355 | 360 | 355 | 360 | 14,000 | 3,600 |
| 2000-11-02 | 353 | 355 | 346 | 355 | 11,000 | 3,550 |
| 2000-11-01 | 351 | 355 | 351 | 355 | 6,000 | 3,550 |
| 2000-10-31 | 350 | 351 | 347 | 351 | 6,000 | 3,510 |
| 2000-10-30 | 351 | 358 | 346 | 358 | 11,000 | 3,580 |
| 2000-10-27 | 350 | 356 | 348 | 356 | 5,000 | 3,560 |
| 2000-10-26 | 346 | 350 | 346 | 350 | 7,000 | 3,500 |
| 2000-10-25 | 351 | 351 | 346 | 347 | 18,000 | 3,470 |
| 2000-10-24 | 355 | 355 | 347 | 347 | 9,000 | 3,470 |
| 2000-10-23 | 351 | 359 | 351 | 351 | 9,000 | 3,510 |
| 2000-10-20 | 350 | 360 | 346 | 346 | 14,000 | 3,460 |
| 2000-10-19 | 347 | 355 | 346 | 355 | 12,000 | 3,550 |
| 2000-10-18 | 355 | 355 | 346 | 347 | 14,000 | 3,470 |
| 2000-10-17 | 355 | 359 | 355 | 359 | 10,000 | 3,590 |
| 2000-10-16 | 351 | 358 | 351 | 358 | 7,000 | 3,580 |
| 2000-10-13 | 348 | 349 | 347 | 349 | 19,000 | 3,490 |
| 2000-10-12 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2000-10-11 | 348 | 351 | 347 | 347 | 8,000 | 3,470 |
| 2000-10-10 | 347 | 350 | 347 | 348 | 25,000 | 3,480 |
| 2000-10-06 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-10-05 | 347 | 347 | 347 | 347 | 4,000 | 3,470 |
| 2000-10-04 | 358 | 359 | 346 | 349 | 13,000 | 3,490 |
| 2000-10-03 | 359 | 359 | 350 | 350 | 5,000 | 3,500 |
| 2000-10-02 | 347 | 359 | 347 | 350 | 18,000 | 3,500 |
| 2000-09-29 | 357 | 364 | 346 | 364 | 21,000 | 3,640 |
| 2000-09-28 | 343 | 357 | 343 | 357 | 15,000 | 3,570 |
| 2000-09-27 | 345 | 345 | 341 | 342 | 21,000 | 3,420 |
| 2000-09-26 | 358 | 358 | 354 | 354 | 4,000 | 3,540 |
| 2000-09-25 | 365 | 365 | 349 | 358 | 12,000 | 3,580 |
| 2000-09-22 | 358 | 359 | 346 | 347 | 8,000 | 3,470 |
| 2000-09-21 | 345 | 360 | 345 | 360 | 23,000 | 3,600 |
| 2000-09-20 | 354 | 358 | 349 | 358 | 22,000 | 3,580 |
| 2000-09-19 | 346 | 355 | 346 | 355 | 18,000 | 3,550 |
| 2000-09-18 | 346 | 346 | 345 | 345 | 7,000 | 3,450 |
| 2000-09-14 | 345 | 346 | 345 | 346 | 11,000 | 3,460 |
| 2000-09-13 | 347 | 347 | 345 | 346 | 10,000 | 3,460 |
| 2000-09-12 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2000-09-11 | 350 | 352 | 347 | 352 | 7,000 | 3,520 |
| 2000-09-08 | 350 | 357 | 350 | 357 | 16,000 | 3,570 |
| 2000-09-07 | 350 | 350 | 350 | 350 | 16,000 | 3,500 |
| 2000-09-06 | 357 | 357 | 351 | 351 | 15,000 | 3,510 |
| 2000-09-05 | 351 | 356 | 351 | 356 | 7,000 | 3,560 |
| 2000-09-04 | 353 | 353 | 350 | 350 | 14,000 | 3,500 |
| 2000-09-01 | 355 | 357 | 353 | 353 | 6,000 | 3,530 |
| 2000-08-31 | 359 | 360 | 359 | 360 | 5,000 | 3,600 |
| 2000-08-30 | 363 | 365 | 355 | 365 | 10,000 | 3,650 |
| 2000-08-29 | 355 | 365 | 355 | 364 | 9,000 | 3,640 |
| 2000-08-28 | 360 | 368 | 355 | 355 | 11,000 | 3,550 |
| 2000-08-25 | 369 | 370 | 367 | 369 | 11,000 | 3,690 |
| 2000-08-24 | 360 | 368 | 360 | 368 | 10,000 | 3,680 |
| 2000-08-23 | 365 | 365 | 358 | 359 | 10,000 | 3,590 |
| 2000-08-22 | 363 | 370 | 358 | 365 | 11,000 | 3,650 |
| 2000-08-21 | 357 | 363 | 357 | 357 | 5,000 | 3,570 |
| 2000-08-18 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2000-08-17 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2000-08-16 | 363 | 370 | 363 | 366 | 7,000 | 3,660 |
| 2000-08-15 | 355 | 364 | 355 | 364 | 5,000 | 3,640 |
| 2000-08-14 | 363 | 364 | 363 | 364 | 5,000 | 3,640 |
| 2000-08-11 | 355 | 365 | 355 | 365 | 8,000 | 3,650 |
| 2000-08-10 | 369 | 369 | 355 | 358 | 6,000 | 3,580 |
| 2000-08-09 | 364 | 365 | 364 | 364 | 6,000 | 3,640 |
| 2000-08-08 | 366 | 366 | 364 | 364 | 5,000 | 3,640 |
| 2000-08-07 | 364 | 366 | 360 | 366 | 10,000 | 3,660 |
| 2000-08-04 | 351 | 367 | 351 | 366 | 10,000 | 3,660 |
| 2000-08-03 | 350 | 363 | 350 | 353 | 10,000 | 3,530 |
| 2000-08-02 | 370 | 370 | 355 | 355 | 3,000 | 3,550 |
| 2000-08-01 | 350 | 365 | 350 | 365 | 11,000 | 3,650 |
| 2000-07-31 | 361 | 361 | 350 | 353 | 8,000 | 3,530 |
| 2000-07-28 | 363 | 363 | 356 | 361 | 7,000 | 3,610 |
| 2000-07-27 | 366 | 366 | 356 | 364 | 10,000 | 3,640 |
| 2000-07-26 | 358 | 374 | 358 | 371 | 37,000 | 3,710 |
| 2000-07-25 | 389 | 389 | 382 | 387 | 31,000 | 3,870 |
| 2000-07-24 | 390 | 392 | 385 | 387 | 29,000 | 3,870 |
| 2000-07-21 | 387 | 390 | 387 | 390 | 15,000 | 3,900 |
| 2000-07-19 | 390 | 393 | 386 | 386 | 14,000 | 3,860 |
| 2000-07-18 | 395 | 396 | 393 | 395 | 15,000 | 3,950 |
| 2000-07-17 | 400 | 400 | 395 | 398 | 18,000 | 3,980 |
| 2000-07-14 | 401 | 401 | 395 | 395 | 24,000 | 3,950 |
| 2000-07-13 | 405 | 405 | 395 | 401 | 23,000 | 4,010 |
| 2000-07-12 | 404 | 409 | 400 | 407 | 22,000 | 4,070 |
| 2000-07-11 | 400 | 405 | 390 | 405 | 50,000 | 4,050 |
| 2000-07-10 | 375 | 405 | 375 | 400 | 68,000 | 4,000 |
| 2000-07-07 | 369 | 380 | 369 | 380 | 24,000 | 3,800 |
| 2000-07-06 | 370 | 370 | 369 | 369 | 18,000 | 3,690 |
| 2000-07-05 | 365 | 370 | 365 | 370 | 11,000 | 3,700 |
| 2000-07-04 | 368 | 369 | 368 | 369 | 5,000 | 3,690 |
| 2000-07-03 | 370 | 370 | 363 | 363 | 23,000 | 3,630 |
| 2000-06-30 | 361 | 365 | 360 | 361 | 8,000 | 3,610 |
| 2000-06-29 | 365 | 368 | 365 | 365 | 9,000 | 3,650 |
| 2000-06-28 | 365 | 369 | 365 | 365 | 5,000 | 3,650 |
| 2000-06-27 | 363 | 370 | 363 | 370 | 9,000 | 3,700 |
| 2000-06-26 | 362 | 363 | 362 | 362 | 8,000 | 3,620 |
| 2000-06-23 | 363 | 367 | 361 | 361 | 15,000 | 3,610 |
| 2000-06-22 | 369 | 369 | 361 | 361 | 14,000 | 3,610 |
| 2000-06-21 | 358 | 370 | 357 | 370 | 18,000 | 3,700 |
| 2000-06-20 | 365 | 375 | 358 | 358 | 26,000 | 3,580 |
| 2000-06-19 | 357 | 370 | 357 | 370 | 14,000 | 3,700 |
| 2000-06-16 | 359 | 362 | 356 | 362 | 40,000 | 3,620 |
| 2000-06-15 | 369 | 369 | 363 | 364 | 20,000 | 3,640 |
| 2000-06-14 | 365 | 367 | 363 | 363 | 14,000 | 3,630 |
| 2000-06-13 | 365 | 365 | 361 | 361 | 6,000 | 3,610 |
| 2000-06-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-06-09 | 355 | 355 | 355 | 355 | 30,000 | 3,550 |
| 2000-06-08 | 353 | 355 | 353 | 355 | 7,000 | 3,550 |
| 2000-06-07 | 356 | 366 | 356 | 360 | 12,000 | 3,600 |
| 2000-06-06 | 366 | 366 | 366 | 366 | 5,000 | 3,660 |
| 2000-06-05 | 369 | 369 | 366 | 366 | 7,000 | 3,660 |
| 2000-06-02 | 369 | 369 | 351 | 351 | 19,000 | 3,510 |
| 2000-06-01 | 367 | 370 | 357 | 370 | 6,000 | 3,700 |
| 2000-05-31 | 370 | 371 | 366 | 370 | 84,000 | 3,700 |
| 2000-05-30 | 359 | 366 | 353 | 365 | 36,000 | 3,650 |
| 2000-05-29 | 360 | 360 | 340 | 350 | 16,000 | 3,500 |
| 2000-05-26 | 343 | 350 | 343 | 350 | 9,000 | 3,500 |
| 2000-05-25 | 360 | 360 | 348 | 348 | 13,000 | 3,480 |
| 2000-05-24 | 351 | 351 | 340 | 348 | 50,000 | 3,480 |
| 2000-05-23 | 343 | 351 | 343 | 351 | 27,000 | 3,510 |
| 2000-05-22 | 348 | 348 | 348 | 348 | 18,000 | 3,480 |
| 2000-05-19 | 345 | 349 | 345 | 348 | 9,000 | 3,480 |
| 2000-05-18 | 360 | 370 | 345 | 370 | 41,000 | 3,700 |
| 2000-05-17 | 348 | 361 | 347 | 360 | 64,000 | 3,600 |
| 2000-05-16 | 343 | 346 | 343 | 346 | 23,000 | 3,460 |
| 2000-05-15 | 337 | 343 | 337 | 337 | 7,000 | 3,370 |
| 2000-05-12 | 345 | 345 | 337 | 345 | 9,000 | 3,450 |
| 2000-05-11 | 345 | 345 | 337 | 338 | 8,000 | 3,380 |
| 2000-05-10 | 348 | 348 | 339 | 345 | 19,000 | 3,450 |
| 2000-05-09 | 345 | 349 | 337 | 349 | 12,000 | 3,490 |
| 2000-05-08 | 341 | 345 | 341 | 345 | 7,000 | 3,450 |
| 2000-05-02 | 336 | 346 | 336 | 346 | 4,000 | 3,460 |
| 2000-05-01 | 341 | 350 | 341 | 350 | 27,000 | 3,500 |
| 2000-04-28 | 331 | 346 | 330 | 341 | 18,000 | 3,410 |
| 2000-04-27 | 333 | 333 | 330 | 330 | 17,000 | 3,300 |
| 2000-04-26 | 338 | 338 | 335 | 338 | 17,000 | 3,380 |
| 2000-04-25 | 345 | 345 | 336 | 338 | 19,000 | 3,380 |
| 2000-04-24 | 348 | 350 | 340 | 340 | 15,000 | 3,400 |
| 2000-04-21 | 350 | 350 | 335 | 338 | 13,000 | 3,380 |
| 2000-04-20 | 335 | 350 | 334 | 350 | 9,000 | 3,500 |
| 2000-04-19 | 344 | 344 | 336 | 336 | 16,000 | 3,360 |
| 2000-04-18 | 351 | 354 | 337 | 344 | 20,000 | 3,440 |
| 2000-04-17 | 340 | 340 | 334 | 334 | 16,000 | 3,340 |
| 2000-04-14 | 350 | 350 | 345 | 345 | 7,000 | 3,450 |
| 2000-04-13 | 350 | 351 | 337 | 337 | 26,000 | 3,370 |
| 2000-04-12 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2000-04-11 | 357 | 357 | 337 | 346 | 23,000 | 3,460 |
| 2000-04-10 | 343 | 343 | 337 | 337 | 3,000 | 3,370 |
| 2000-04-07 | 334 | 357 | 334 | 339 | 12,000 | 3,390 |
| 2000-04-06 | 345 | 345 | 333 | 333 | 14,000 | 3,330 |
| 2000-04-05 | 336 | 345 | 336 | 345 | 11,000 | 3,450 |
| 2000-04-04 | 361 | 361 | 343 | 349 | 17,000 | 3,490 |
| 2000-04-03 | 330 | 330 | 326 | 326 | 15,000 | 3,260 |
| 2000-03-31 | 337 | 337 | 327 | 330 | 38,000 | 3,300 |
| 2000-03-30 | 336 | 337 | 330 | 337 | 22,000 | 3,370 |
| 2000-03-29 | 328 | 337 | 328 | 337 | 37,000 | 3,370 |
| 2000-03-28 | 334 | 334 | 326 | 326 | 45,000 | 3,260 |
| 2000-03-27 | 332 | 335 | 329 | 335 | 36,000 | 3,350 |
| 2000-03-24 | 345 | 345 | 330 | 331 | 17,000 | 3,310 |
| 2000-03-23 | 348 | 350 | 345 | 345 | 20,000 | 3,450 |
| 2000-03-22 | 349 | 349 | 344 | 349 | 20,000 | 3,490 |
| 2000-03-21 | 347 | 350 | 345 | 345 | 10,000 | 3,450 |
| 2000-03-17 | 345 | 350 | 345 | 350 | 16,000 | 3,500 |
| 2000-03-16 | 331 | 339 | 331 | 339 | 23,000 | 3,390 |
| 2000-03-15 | 328 | 330 | 326 | 330 | 17,000 | 3,300 |
| 2000-03-14 | 329 | 330 | 329 | 330 | 16,000 | 3,300 |
| 2000-03-13 | 329 | 329 | 328 | 329 | 7,000 | 3,290 |
| 2000-03-10 | 330 | 330 | 315 | 329 | 83,000 | 3,290 |
| 2000-03-09 | 328 | 328 | 315 | 315 | 16,000 | 3,150 |
| 2000-03-08 | 325 | 329 | 325 | 329 | 25,000 | 3,290 |
| 2000-03-07 | 325 | 330 | 325 | 329 | 18,000 | 3,290 |
| 2000-03-06 | 334 | 335 | 325 | 329 | 18,000 | 3,290 |
| 2000-03-03 | 339 | 339 | 335 | 335 | 7,000 | 3,350 |
| 2000-03-02 | 328 | 340 | 328 | 339 | 17,000 | 3,390 |
| 2000-03-01 | 330 | 330 | 325 | 328 | 9,000 | 3,280 |
| 2000-02-29 | 335 | 340 | 331 | 331 | 14,000 | 3,310 |
| 2000-02-28 | 325 | 335 | 325 | 335 | 6,000 | 3,350 |
| 2000-02-25 | 339 | 340 | 334 | 337 | 19,000 | 3,370 |
| 2000-02-24 | 321 | 326 | 321 | 325 | 3,000 | 3,250 |
| 2000-02-23 | 315 | 335 | 311 | 320 | 10,000 | 3,200 |
| 2000-02-22 | 330 | 330 | 315 | 317 | 32,000 | 3,170 |
| 2000-02-21 | 335 | 335 | 330 | 331 | 48,000 | 3,310 |
| 2000-02-18 | 335 | 343 | 333 | 340 | 28,000 | 3,400 |
| 2000-02-17 | 349 | 349 | 340 | 340 | 6,000 | 3,400 |
| 2000-02-16 | 336 | 350 | 335 | 350 | 15,000 | 3,500 |
| 2000-02-15 | 341 | 341 | 336 | 336 | 10,000 | 3,360 |
| 2000-02-14 | 335 | 341 | 335 | 341 | 20,000 | 3,410 |
| 2000-02-10 | 340 | 340 | 332 | 333 | 26,000 | 3,330 |
| 2000-02-09 | 338 | 340 | 337 | 340 | 22,000 | 3,400 |
| 2000-02-08 | 340 | 341 | 338 | 338 | 17,000 | 3,380 |
| 2000-02-07 | 340 | 342 | 340 | 340 | 30,000 | 3,400 |
| 2000-02-04 | 348 | 355 | 340 | 342 | 29,000 | 3,420 |
| 2000-02-03 | 351 | 351 | 350 | 350 | 13,000 | 3,500 |
| 2000-02-02 | 350 | 354 | 347 | 354 | 12,000 | 3,540 |
| 2000-02-01 | 355 | 355 | 353 | 353 | 14,000 | 3,530 |
| 2000-01-31 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 2000-01-28 | 353 | 355 | 353 | 355 | 7,000 | 3,550 |
| 2000-01-27 | 355 | 355 | 353 | 353 | 6,000 | 3,530 |
| 2000-01-26 | 362 | 364 | 353 | 353 | 22,000 | 3,530 |
| 2000-01-25 | 368 | 373 | 365 | 369 | 38,000 | 3,690 |
| 2000-01-24 | 368 | 368 | 362 | 362 | 22,000 | 3,620 |
| 2000-01-21 | 367 | 368 | 366 | 368 | 6,000 | 3,680 |
| 2000-01-20 | 365 | 368 | 361 | 368 | 22,000 | 3,680 |
| 2000-01-19 | 367 | 367 | 361 | 366 | 16,000 | 3,660 |
| 2000-01-18 | 365 | 368 | 361 | 368 | 15,000 | 3,680 |
| 2000-01-17 | 365 | 365 | 360 | 360 | 16,000 | 3,600 |
| 2000-01-14 | 361 | 365 | 360 | 360 | 10,000 | 3,600 |
| 2000-01-13 | 360 | 363 | 360 | 363 | 9,000 | 3,630 |
| 2000-01-12 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2000-01-11 | 360 | 360 | 352 | 360 | 4,000 | 3,600 |
| 2000-01-07 | 352 | 365 | 352 | 365 | 3,000 | 3,650 |
| 2000-01-06 | 360 | 369 | 350 | 369 | 14,000 | 3,690 |
| 2000-01-05 | 351 | 351 | 350 | 350 | 18,000 | 3,500 |
| 2000-01-04 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株