8842 (株)東京楽天地 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 370 | 375 | 370 | 375 | 23,000 | 3,750 |
| 2001-12-27 | 364 | 370 | 364 | 370 | 19,000 | 3,700 |
| 2001-12-26 | 370 | 370 | 363 | 364 | 18,000 | 3,640 |
| 2001-12-25 | 370 | 370 | 364 | 370 | 17,000 | 3,700 |
| 2001-12-21 | 366 | 368 | 363 | 363 | 15,000 | 3,630 |
| 2001-12-20 | 366 | 366 | 364 | 365 | 18,000 | 3,650 |
| 2001-12-19 | 369 | 369 | 365 | 365 | 23,000 | 3,650 |
| 2001-12-18 | 365 | 370 | 365 | 370 | 10,000 | 3,700 |
| 2001-12-17 | 370 | 370 | 364 | 368 | 12,000 | 3,680 |
| 2001-12-14 | 360 | 364 | 360 | 364 | 76,000 | 3,640 |
| 2001-12-13 | 371 | 373 | 365 | 365 | 17,000 | 3,650 |
| 2001-12-12 | 368 | 375 | 366 | 374 | 23,000 | 3,740 |
| 2001-12-11 | 365 | 366 | 365 | 365 | 5,000 | 3,650 |
| 2001-12-10 | 370 | 370 | 365 | 366 | 16,000 | 3,660 |
| 2001-12-07 | 370 | 370 | 365 | 365 | 8,000 | 3,650 |
| 2001-12-06 | 369 | 370 | 366 | 370 | 9,000 | 3,700 |
| 2001-12-05 | 367 | 370 | 362 | 370 | 22,000 | 3,700 |
| 2001-12-04 | 362 | 362 | 361 | 362 | 8,000 | 3,620 |
| 2001-12-03 | 364 | 370 | 361 | 368 | 12,000 | 3,680 |
| 2001-11-30 | 363 | 367 | 363 | 364 | 6,000 | 3,640 |
| 2001-11-29 | 362 | 369 | 362 | 369 | 4,000 | 3,690 |
| 2001-11-28 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 2001-11-27 | 370 | 370 | 365 | 369 | 5,000 | 3,690 |
| 2001-11-26 | 370 | 370 | 365 | 370 | 13,000 | 3,700 |
| 2001-11-22 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 2001-11-21 | 360 | 370 | 359 | 365 | 20,000 | 3,650 |
| 2001-11-20 | 363 | 365 | 360 | 360 | 15,000 | 3,600 |
| 2001-11-19 | 365 | 365 | 360 | 361 | 14,000 | 3,610 |
| 2001-11-16 | 375 | 375 | 365 | 365 | 29,000 | 3,650 |
| 2001-11-15 | 365 | 375 | 365 | 375 | 16,000 | 3,750 |
| 2001-11-14 | 374 | 374 | 368 | 368 | 14,000 | 3,680 |
| 2001-11-13 | 379 | 379 | 370 | 374 | 13,000 | 3,740 |
| 2001-11-12 | 376 | 377 | 375 | 375 | 5,000 | 3,750 |
| 2001-11-09 | 384 | 384 | 377 | 377 | 12,000 | 3,770 |
| 2001-11-08 | 385 | 385 | 378 | 383 | 12,000 | 3,830 |
| 2001-11-07 | 385 | 388 | 377 | 385 | 16,000 | 3,850 |
| 2001-11-06 | 387 | 389 | 375 | 375 | 18,000 | 3,750 |
| 2001-11-05 | 385 | 385 | 371 | 384 | 17,000 | 3,840 |
| 2001-11-02 | 387 | 387 | 376 | 379 | 19,000 | 3,790 |
| 2001-11-01 | 385 | 385 | 375 | 385 | 17,000 | 3,850 |
| 2001-10-31 | 360 | 390 | 360 | 386 | 44,000 | 3,860 |
| 2001-10-30 | 375 | 375 | 373 | 375 | 9,000 | 3,750 |
| 2001-10-29 | 377 | 377 | 376 | 376 | 11,000 | 3,760 |
| 2001-10-26 | 384 | 390 | 376 | 376 | 50,000 | 3,760 |
| 2001-10-25 | 380 | 384 | 380 | 382 | 32,000 | 3,820 |
| 2001-10-24 | 372 | 380 | 372 | 375 | 34,000 | 3,750 |
| 2001-10-23 | 380 | 380 | 367 | 372 | 14,000 | 3,720 |
| 2001-10-22 | 366 | 377 | 365 | 377 | 17,000 | 3,770 |
| 2001-10-19 | 361 | 369 | 361 | 367 | 5,000 | 3,670 |
| 2001-10-18 | 363 | 363 | 361 | 361 | 7,000 | 3,610 |
| 2001-10-17 | 364 | 370 | 363 | 370 | 9,000 | 3,700 |
| 2001-10-16 | 378 | 380 | 378 | 378 | 6,000 | 3,780 |
| 2001-10-15 | 361 | 378 | 361 | 378 | 10,000 | 3,780 |
| 2001-10-12 | 373 | 373 | 365 | 366 | 14,000 | 3,660 |
| 2001-10-11 | 367 | 370 | 367 | 370 | 10,000 | 3,700 |
| 2001-10-10 | 366 | 367 | 365 | 365 | 9,000 | 3,650 |
| 2001-10-09 | 375 | 375 | 360 | 364 | 13,000 | 3,640 |
| 2001-10-05 | 380 | 380 | 365 | 375 | 8,000 | 3,750 |
| 2001-10-04 | 380 | 380 | 376 | 380 | 24,000 | 3,800 |
| 2001-10-03 | 385 | 385 | 377 | 377 | 16,000 | 3,770 |
| 2001-10-02 | 378 | 384 | 377 | 382 | 21,000 | 3,820 |
| 2001-10-01 | 369 | 379 | 359 | 379 | 23,000 | 3,790 |
| 2001-09-28 | 351 | 364 | 351 | 359 | 31,000 | 3,590 |
| 2001-09-27 | 350 | 351 | 349 | 351 | 9,000 | 3,510 |
| 2001-09-26 | 350 | 351 | 347 | 351 | 24,000 | 3,510 |
| 2001-09-25 | 351 | 351 | 344 | 344 | 22,000 | 3,440 |
| 2001-09-21 | 346 | 350 | 345 | 348 | 15,000 | 3,480 |
| 2001-09-20 | 354 | 354 | 345 | 345 | 14,000 | 3,450 |
| 2001-09-19 | 342 | 349 | 342 | 349 | 12,000 | 3,490 |
| 2001-09-18 | 348 | 351 | 342 | 342 | 14,000 | 3,420 |
| 2001-09-17 | 345 | 348 | 338 | 348 | 18,000 | 3,480 |
| 2001-09-14 | 341 | 342 | 340 | 342 | 46,000 | 3,420 |
| 2001-09-13 | 327 | 334 | 327 | 332 | 21,000 | 3,320 |
| 2001-09-12 | 327 | 343 | 327 | 334 | 31,000 | 3,340 |
| 2001-09-11 | 356 | 356 | 350 | 352 | 18,000 | 3,520 |
| 2001-09-10 | 356 | 368 | 350 | 365 | 7,000 | 3,650 |
| 2001-09-07 | 360 | 361 | 358 | 358 | 8,000 | 3,580 |
| 2001-09-06 | 360 | 368 | 360 | 368 | 11,000 | 3,680 |
| 2001-09-05 | 362 | 365 | 361 | 363 | 13,000 | 3,630 |
| 2001-09-04 | 365 | 365 | 351 | 360 | 14,000 | 3,600 |
| 2001-09-03 | 376 | 376 | 365 | 365 | 6,000 | 3,650 |
| 2001-08-31 | 372 | 374 | 370 | 371 | 20,000 | 3,710 |
| 2001-08-30 | 370 | 372 | 367 | 372 | 10,000 | 3,720 |
| 2001-08-29 | 374 | 374 | 372 | 372 | 4,000 | 3,720 |
| 2001-08-28 | 371 | 379 | 371 | 379 | 14,000 | 3,790 |
| 2001-08-27 | 373 | 375 | 372 | 375 | 10,000 | 3,750 |
| 2001-08-24 | 380 | 380 | 371 | 371 | 26,000 | 3,710 |
| 2001-08-23 | 379 | 380 | 378 | 380 | 11,000 | 3,800 |
| 2001-08-22 | 376 | 383 | 376 | 378 | 13,000 | 3,780 |
| 2001-08-21 | 380 | 384 | 375 | 384 | 19,000 | 3,840 |
| 2001-08-20 | 375 | 380 | 375 | 380 | 4,000 | 3,800 |
| 2001-08-17 | 381 | 381 | 372 | 372 | 13,000 | 3,720 |
| 2001-08-16 | 378 | 380 | 376 | 380 | 17,000 | 3,800 |
| 2001-08-15 | 380 | 380 | 376 | 376 | 12,000 | 3,760 |
| 2001-08-14 | 380 | 380 | 376 | 376 | 11,000 | 3,760 |
| 2001-08-13 | 380 | 380 | 378 | 378 | 4,000 | 3,780 |
| 2001-08-10 | 371 | 380 | 371 | 380 | 6,000 | 3,800 |
| 2001-08-09 | 370 | 376 | 370 | 371 | 8,000 | 3,710 |
| 2001-08-08 | 370 | 374 | 370 | 374 | 3,000 | 3,740 |
| 2001-08-07 | 376 | 382 | 376 | 378 | 20,000 | 3,780 |
| 2001-08-06 | 380 | 381 | 380 | 381 | 4,000 | 3,810 |
| 2001-08-03 | 377 | 381 | 375 | 380 | 7,000 | 3,800 |
| 2001-08-02 | 375 | 382 | 375 | 382 | 14,000 | 3,820 |
| 2001-08-01 | 374 | 374 | 370 | 374 | 9,000 | 3,740 |
| 2001-07-31 | 368 | 369 | 367 | 369 | 9,000 | 3,690 |
| 2001-07-30 | 365 | 368 | 365 | 367 | 6,000 | 3,670 |
| 2001-07-27 | 370 | 370 | 365 | 365 | 11,000 | 3,650 |
| 2001-07-26 | 365 | 369 | 365 | 369 | 22,000 | 3,690 |
| 2001-07-25 | 388 | 393 | 385 | 393 | 28,000 | 3,930 |
| 2001-07-24 | 384 | 389 | 382 | 389 | 34,000 | 3,890 |
| 2001-07-23 | 383 | 384 | 381 | 382 | 24,000 | 3,820 |
| 2001-07-19 | 382 | 384 | 382 | 383 | 71,000 | 3,830 |
| 2001-07-18 | 383 | 384 | 382 | 383 | 37,000 | 3,830 |
| 2001-07-17 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 2001-07-16 | 383 | 384 | 382 | 384 | 10,000 | 3,840 |
| 2001-07-13 | 382 | 384 | 382 | 383 | 8,000 | 3,830 |
| 2001-07-12 | 386 | 386 | 383 | 383 | 15,000 | 3,830 |
| 2001-07-11 | 381 | 384 | 381 | 384 | 4,000 | 3,840 |
| 2001-07-10 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2001-07-09 | 389 | 389 | 380 | 380 | 17,000 | 3,800 |
| 2001-07-06 | 393 | 393 | 383 | 383 | 18,000 | 3,830 |
| 2001-07-05 | 392 | 395 | 392 | 395 | 5,000 | 3,950 |
| 2001-07-04 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2001-07-03 | 391 | 391 | 386 | 389 | 6,000 | 3,890 |
| 2001-07-02 | 394 | 395 | 390 | 391 | 14,000 | 3,910 |
| 2001-06-29 | 395 | 396 | 394 | 396 | 37,000 | 3,960 |
| 2001-06-28 | 385 | 395 | 385 | 395 | 42,000 | 3,950 |
| 2001-06-27 | 385 | 385 | 384 | 385 | 13,000 | 3,850 |
| 2001-06-26 | 384 | 385 | 383 | 385 | 7,000 | 3,850 |
| 2001-06-25 | 380 | 385 | 380 | 380 | 16,000 | 3,800 |
| 2001-06-22 | 375 | 380 | 375 | 380 | 15,000 | 3,800 |
| 2001-06-21 | 380 | 381 | 375 | 380 | 10,000 | 3,800 |
| 2001-06-20 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2001-06-19 | 378 | 379 | 375 | 379 | 7,000 | 3,790 |
| 2001-06-18 | 379 | 379 | 373 | 378 | 10,000 | 3,780 |
| 2001-06-15 | 380 | 380 | 373 | 373 | 17,000 | 3,730 |
| 2001-06-14 | 377 | 377 | 373 | 373 | 4,000 | 3,730 |
| 2001-06-13 | 377 | 378 | 373 | 378 | 6,000 | 3,780 |
| 2001-06-12 | 386 | 386 | 377 | 377 | 9,000 | 3,770 |
| 2001-06-11 | 378 | 378 | 373 | 376 | 4,000 | 3,760 |
| 2001-06-08 | 392 | 392 | 373 | 373 | 99,000 | 3,730 |
| 2001-06-07 | 372 | 377 | 372 | 377 | 5,000 | 3,770 |
| 2001-06-06 | 372 | 372 | 372 | 372 | 7,000 | 3,720 |
| 2001-06-05 | 378 | 378 | 372 | 372 | 5,000 | 3,720 |
| 2001-06-04 | 378 | 378 | 377 | 378 | 6,000 | 3,780 |
| 2001-06-01 | 373 | 375 | 370 | 375 | 14,000 | 3,750 |
| 2001-05-31 | 372 | 373 | 372 | 373 | 10,000 | 3,730 |
| 2001-05-30 | 373 | 373 | 372 | 372 | 5,000 | 3,720 |
| 2001-05-29 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2001-05-28 | 373 | 377 | 372 | 377 | 8,000 | 3,770 |
| 2001-05-25 | 378 | 378 | 375 | 375 | 13,000 | 3,750 |
| 2001-05-24 | 372 | 375 | 372 | 372 | 12,000 | 3,720 |
| 2001-05-23 | 372 | 376 | 372 | 376 | 3,000 | 3,760 |
| 2001-05-22 | 372 | 376 | 372 | 375 | 17,000 | 3,750 |
| 2001-05-21 | 373 | 375 | 371 | 372 | 15,000 | 3,720 |
| 2001-05-18 | 375 | 375 | 373 | 373 | 13,000 | 3,730 |
| 2001-05-17 | 373 | 373 | 373 | 373 | 5,000 | 3,730 |
| 2001-05-16 | 372 | 375 | 372 | 375 | 10,000 | 3,750 |
| 2001-05-15 | 371 | 372 | 371 | 371 | 9,000 | 3,710 |
| 2001-05-14 | 375 | 376 | 375 | 375 | 5,000 | 3,750 |
| 2001-05-11 | 377 | 377 | 373 | 375 | 13,000 | 3,750 |
| 2001-05-10 | 376 | 377 | 376 | 377 | 4,000 | 3,770 |
| 2001-05-09 | 373 | 377 | 373 | 377 | 12,000 | 3,770 |
| 2001-05-08 | 375 | 375 | 374 | 375 | 5,000 | 3,750 |
| 2001-05-07 | 374 | 375 | 374 | 375 | 5,000 | 3,750 |
| 2001-05-02 | 378 | 378 | 373 | 373 | 25,000 | 3,730 |
| 2001-05-01 | 376 | 378 | 374 | 378 | 16,000 | 3,780 |
| 2001-04-27 | 377 | 377 | 373 | 373 | 5,000 | 3,730 |
| 2001-04-26 | 366 | 378 | 366 | 378 | 11,000 | 3,780 |
| 2001-04-25 | 374 | 374 | 370 | 371 | 19,000 | 3,710 |
| 2001-04-24 | 374 | 374 | 371 | 371 | 8,000 | 3,710 |
| 2001-04-23 | 374 | 374 | 371 | 373 | 13,000 | 3,730 |
| 2001-04-20 | 371 | 371 | 370 | 370 | 9,000 | 3,700 |
| 2001-04-19 | 371 | 373 | 370 | 373 | 24,000 | 3,730 |
| 2001-04-18 | 363 | 370 | 363 | 370 | 10,000 | 3,700 |
| 2001-04-17 | 365 | 365 | 362 | 363 | 4,000 | 3,630 |
| 2001-04-16 | 367 | 367 | 362 | 367 | 13,000 | 3,670 |
| 2001-04-13 | 359 | 360 | 359 | 360 | 4,000 | 3,600 |
| 2001-04-12 | 360 | 360 | 359 | 359 | 7,000 | 3,590 |
| 2001-04-11 | 360 | 360 | 352 | 354 | 14,000 | 3,540 |
| 2001-04-10 | 361 | 361 | 352 | 352 | 19,000 | 3,520 |
| 2001-04-09 | 369 | 369 | 360 | 360 | 10,000 | 3,600 |
| 2001-04-06 | 369 | 371 | 361 | 370 | 22,000 | 3,700 |
| 2001-04-05 | 370 | 370 | 366 | 369 | 17,000 | 3,690 |
| 2001-04-04 | 360 | 368 | 357 | 359 | 23,000 | 3,590 |
| 2001-04-03 | 353 | 360 | 353 | 360 | 14,000 | 3,600 |
| 2001-04-02 | 352 | 354 | 350 | 354 | 16,000 | 3,540 |
| 2001-03-30 | 359 | 359 | 350 | 350 | 23,000 | 3,500 |
| 2001-03-29 | 369 | 370 | 360 | 361 | 32,000 | 3,610 |
| 2001-03-28 | 349 | 365 | 349 | 365 | 90,000 | 3,650 |
| 2001-03-27 | 343 | 350 | 341 | 348 | 21,000 | 3,480 |
| 2001-03-26 | 344 | 348 | 342 | 348 | 40,000 | 3,480 |
| 2001-03-23 | 345 | 345 | 341 | 345 | 12,000 | 3,450 |
| 2001-03-22 | 345 | 345 | 340 | 340 | 14,000 | 3,400 |
| 2001-03-21 | 340 | 345 | 336 | 345 | 23,000 | 3,450 |
| 2001-03-19 | 345 | 347 | 339 | 339 | 42,000 | 3,390 |
| 2001-03-16 | 345 | 347 | 340 | 340 | 10,000 | 3,400 |
| 2001-03-15 | 342 | 345 | 340 | 345 | 9,000 | 3,450 |
| 2001-03-14 | 341 | 348 | 340 | 347 | 14,000 | 3,470 |
| 2001-03-13 | 342 | 344 | 340 | 341 | 10,000 | 3,410 |
| 2001-03-12 | 345 | 345 | 342 | 342 | 8,000 | 3,420 |
| 2001-03-09 | 348 | 348 | 345 | 348 | 58,000 | 3,480 |
| 2001-03-08 | 341 | 342 | 341 | 342 | 16,000 | 3,420 |
| 2001-03-07 | 341 | 343 | 341 | 343 | 22,000 | 3,430 |
| 2001-03-06 | 342 | 343 | 342 | 343 | 14,000 | 3,430 |
| 2001-03-05 | 341 | 343 | 341 | 343 | 13,000 | 3,430 |
| 2001-03-02 | 348 | 348 | 341 | 341 | 24,000 | 3,410 |
| 2001-03-01 | 342 | 350 | 341 | 350 | 20,000 | 3,500 |
| 2001-02-28 | 344 | 344 | 342 | 342 | 16,000 | 3,420 |
| 2001-02-27 | 348 | 350 | 344 | 350 | 8,000 | 3,500 |
| 2001-02-26 | 346 | 348 | 345 | 345 | 6,000 | 3,450 |
| 2001-02-23 | 346 | 346 | 341 | 346 | 14,000 | 3,460 |
| 2001-02-22 | 346 | 346 | 342 | 342 | 8,000 | 3,420 |
| 2001-02-21 | 344 | 346 | 344 | 346 | 3,000 | 3,460 |
| 2001-02-20 | 341 | 349 | 341 | 349 | 35,000 | 3,490 |
| 2001-02-19 | 342 | 342 | 341 | 341 | 2,000 | 3,410 |
| 2001-02-16 | 345 | 345 | 341 | 341 | 7,000 | 3,410 |
| 2001-02-15 | 342 | 347 | 342 | 347 | 3,000 | 3,470 |
| 2001-02-14 | 341 | 341 | 340 | 341 | 7,000 | 3,410 |
| 2001-02-13 | 341 | 349 | 340 | 340 | 6,000 | 3,400 |
| 2001-02-09 | 341 | 341 | 340 | 341 | 5,000 | 3,410 |
| 2001-02-08 | 341 | 341 | 341 | 341 | 12,000 | 3,410 |
| 2001-02-07 | 340 | 341 | 340 | 341 | 6,000 | 3,410 |
| 2001-02-06 | 341 | 341 | 340 | 340 | 14,000 | 3,400 |
| 2001-02-05 | 344 | 345 | 341 | 341 | 6,000 | 3,410 |
| 2001-02-02 | 346 | 346 | 346 | 346 | 4,000 | 3,460 |
| 2001-02-01 | 346 | 349 | 346 | 349 | 4,000 | 3,490 |
| 2001-01-31 | 350 | 353 | 350 | 353 | 3,000 | 3,530 |
| 2001-01-30 | 350 | 352 | 350 | 352 | 10,000 | 3,520 |
| 2001-01-29 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2001-01-26 | 353 | 355 | 349 | 353 | 14,000 | 3,530 |
| 2001-01-25 | 366 | 366 | 358 | 360 | 33,000 | 3,600 |
| 2001-01-24 | 358 | 361 | 355 | 361 | 13,000 | 3,610 |
| 2001-01-23 | 358 | 358 | 357 | 358 | 18,000 | 3,580 |
| 2001-01-22 | 357 | 357 | 354 | 354 | 7,000 | 3,540 |
| 2001-01-19 | 358 | 358 | 354 | 354 | 8,000 | 3,540 |
| 2001-01-18 | 355 | 358 | 355 | 358 | 19,000 | 3,580 |
| 2001-01-17 | 357 | 357 | 353 | 357 | 15,000 | 3,570 |
| 2001-01-16 | 358 | 358 | 357 | 357 | 10,000 | 3,570 |
| 2001-01-15 | 353 | 359 | 353 | 353 | 4,000 | 3,530 |
| 2001-01-12 | 358 | 358 | 352 | 352 | 16,000 | 3,520 |
| 2001-01-11 | 358 | 358 | 354 | 357 | 10,000 | 3,570 |
| 2001-01-10 | 355 | 357 | 351 | 357 | 10,000 | 3,570 |
| 2001-01-09 | 350 | 353 | 350 | 353 | 11,000 | 3,530 |
| 2001-01-05 | 350 | 358 | 350 | 351 | 5,000 | 3,510 |
| 2001-01-04 | 350 | 350 | 348 | 348 | 10,000 | 3,480 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株