8842 (株)東京楽天地 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 359 | 360 | 357 | 359 | 9,000 | 3,590 |
| 2002-12-27 | 356 | 360 | 354 | 360 | 25,000 | 3,600 |
| 2002-12-26 | 346 | 356 | 346 | 355 | 17,000 | 3,550 |
| 2002-12-25 | 342 | 343 | 339 | 342 | 77,000 | 3,420 |
| 2002-12-24 | 341 | 344 | 337 | 337 | 71,000 | 3,370 |
| 2002-12-20 | 345 | 348 | 340 | 341 | 100,000 | 3,410 |
| 2002-12-19 | 345 | 348 | 345 | 347 | 37,000 | 3,470 |
| 2002-12-18 | 349 | 349 | 345 | 345 | 65,000 | 3,450 |
| 2002-12-17 | 353 | 353 | 349 | 349 | 43,000 | 3,490 |
| 2002-12-16 | 350 | 354 | 350 | 352 | 19,000 | 3,520 |
| 2002-12-13 | 345 | 354 | 345 | 349 | 117,000 | 3,490 |
| 2002-12-12 | 359 | 360 | 359 | 360 | 13,000 | 3,600 |
| 2002-12-11 | 359 | 360 | 358 | 358 | 22,000 | 3,580 |
| 2002-12-10 | 362 | 366 | 355 | 364 | 53,000 | 3,640 |
| 2002-12-09 | 356 | 358 | 356 | 357 | 23,000 | 3,570 |
| 2002-12-06 | 358 | 360 | 358 | 358 | 59,000 | 3,580 |
| 2002-12-05 | 361 | 362 | 355 | 362 | 21,000 | 3,620 |
| 2002-12-04 | 362 | 367 | 362 | 365 | 22,000 | 3,650 |
| 2002-12-03 | 369 | 370 | 362 | 367 | 24,000 | 3,670 |
| 2002-12-02 | 370 | 370 | 365 | 368 | 29,000 | 3,680 |
| 2002-11-29 | 368 | 370 | 366 | 366 | 42,000 | 3,660 |
| 2002-11-28 | 368 | 368 | 362 | 365 | 15,000 | 3,650 |
| 2002-11-27 | 367 | 369 | 364 | 365 | 26,000 | 3,650 |
| 2002-11-26 | 359 | 367 | 359 | 365 | 31,000 | 3,650 |
| 2002-11-25 | 359 | 369 | 359 | 369 | 32,000 | 3,690 |
| 2002-11-22 | 355 | 365 | 355 | 365 | 44,000 | 3,650 |
| 2002-11-21 | 355 | 360 | 353 | 359 | 18,000 | 3,590 |
| 2002-11-20 | 352 | 359 | 352 | 359 | 17,000 | 3,590 |
| 2002-11-19 | 357 | 358 | 352 | 352 | 23,000 | 3,520 |
| 2002-11-18 | 364 | 364 | 358 | 362 | 9,000 | 3,620 |
| 2002-11-15 | 362 | 366 | 361 | 364 | 23,000 | 3,640 |
| 2002-11-14 | 368 | 368 | 364 | 366 | 10,000 | 3,660 |
| 2002-11-13 | 369 | 369 | 364 | 364 | 7,000 | 3,640 |
| 2002-11-12 | 363 | 369 | 363 | 369 | 24,000 | 3,690 |
| 2002-11-11 | 361 | 368 | 361 | 361 | 17,000 | 3,610 |
| 2002-11-08 | 369 | 370 | 361 | 361 | 21,000 | 3,610 |
| 2002-11-07 | 365 | 370 | 365 | 370 | 18,000 | 3,700 |
| 2002-11-06 | 369 | 370 | 364 | 367 | 32,000 | 3,670 |
| 2002-11-05 | 369 | 369 | 364 | 369 | 13,000 | 3,690 |
| 2002-11-01 | 368 | 368 | 362 | 365 | 15,000 | 3,650 |
| 2002-10-31 | 368 | 369 | 364 | 369 | 14,000 | 3,690 |
| 2002-10-30 | 368 | 369 | 357 | 369 | 32,000 | 3,690 |
| 2002-10-29 | 364 | 368 | 364 | 368 | 12,000 | 3,680 |
| 2002-10-28 | 360 | 365 | 360 | 365 | 12,000 | 3,650 |
| 2002-10-25 | 365 | 368 | 357 | 368 | 28,000 | 3,680 |
| 2002-10-24 | 359 | 364 | 359 | 361 | 15,000 | 3,610 |
| 2002-10-23 | 359 | 364 | 359 | 364 | 18,000 | 3,640 |
| 2002-10-22 | 365 | 365 | 361 | 364 | 14,000 | 3,640 |
| 2002-10-21 | 362 | 365 | 361 | 364 | 25,000 | 3,640 |
| 2002-10-18 | 362 | 367 | 361 | 365 | 12,000 | 3,650 |
| 2002-10-17 | 363 | 366 | 360 | 361 | 16,000 | 3,610 |
| 2002-10-16 | 362 | 366 | 362 | 363 | 12,000 | 3,630 |
| 2002-10-15 | 370 | 370 | 361 | 370 | 30,000 | 3,700 |
| 2002-10-11 | 363 | 366 | 360 | 361 | 25,000 | 3,610 |
| 2002-10-10 | 357 | 360 | 355 | 360 | 59,000 | 3,600 |
| 2002-10-09 | 365 | 365 | 360 | 360 | 14,000 | 3,600 |
| 2002-10-08 | 362 | 365 | 360 | 365 | 18,000 | 3,650 |
| 2002-10-07 | 360 | 362 | 360 | 360 | 10,000 | 3,600 |
| 2002-10-04 | 362 | 365 | 361 | 364 | 20,000 | 3,640 |
| 2002-10-03 | 364 | 366 | 363 | 363 | 20,000 | 3,630 |
| 2002-10-02 | 365 | 366 | 361 | 365 | 15,000 | 3,650 |
| 2002-10-01 | 367 | 367 | 360 | 365 | 17,000 | 3,650 |
| 2002-09-30 | 368 | 369 | 362 | 362 | 19,000 | 3,620 |
| 2002-09-27 | 366 | 368 | 365 | 368 | 26,000 | 3,680 |
| 2002-09-26 | 360 | 370 | 355 | 357 | 38,000 | 3,570 |
| 2002-09-25 | 370 | 370 | 365 | 368 | 15,000 | 3,680 |
| 2002-09-24 | 368 | 369 | 366 | 369 | 21,000 | 3,690 |
| 2002-09-20 | 365 | 368 | 363 | 365 | 19,000 | 3,650 |
| 2002-09-19 | 364 | 368 | 359 | 364 | 28,000 | 3,640 |
| 2002-09-18 | 358 | 364 | 357 | 364 | 28,000 | 3,640 |
| 2002-09-17 | 350 | 365 | 350 | 365 | 40,000 | 3,650 |
| 2002-09-13 | 345 | 351 | 345 | 351 | 140,000 | 3,510 |
| 2002-09-12 | 356 | 364 | 354 | 361 | 28,000 | 3,610 |
| 2002-09-11 | 354 | 355 | 353 | 354 | 27,000 | 3,540 |
| 2002-09-10 | 354 | 356 | 351 | 356 | 51,000 | 3,560 |
| 2002-09-09 | 357 | 364 | 356 | 364 | 11,000 | 3,640 |
| 2002-09-06 | 355 | 365 | 355 | 356 | 20,000 | 3,560 |
| 2002-09-05 | 365 | 365 | 356 | 360 | 24,000 | 3,600 |
| 2002-09-04 | 356 | 360 | 355 | 358 | 40,000 | 3,580 |
| 2002-09-03 | 363 | 366 | 360 | 361 | 25,000 | 3,610 |
| 2002-09-02 | 364 | 368 | 362 | 363 | 23,000 | 3,630 |
| 2002-08-30 | 363 | 368 | 362 | 368 | 21,000 | 3,680 |
| 2002-08-29 | 365 | 368 | 364 | 364 | 14,000 | 3,640 |
| 2002-08-28 | 373 | 373 | 364 | 370 | 18,000 | 3,700 |
| 2002-08-27 | 371 | 372 | 368 | 368 | 15,000 | 3,680 |
| 2002-08-26 | 369 | 371 | 364 | 371 | 26,000 | 3,710 |
| 2002-08-23 | 370 | 370 | 361 | 370 | 22,000 | 3,700 |
| 2002-08-22 | 370 | 370 | 368 | 370 | 16,000 | 3,700 |
| 2002-08-21 | 369 | 369 | 363 | 367 | 17,000 | 3,670 |
| 2002-08-20 | 360 | 370 | 360 | 370 | 14,000 | 3,700 |
| 2002-08-19 | 367 | 370 | 362 | 370 | 42,000 | 3,700 |
| 2002-08-16 | 360 | 363 | 360 | 363 | 11,000 | 3,630 |
| 2002-08-15 | 359 | 363 | 359 | 362 | 9,000 | 3,620 |
| 2002-08-14 | 360 | 362 | 360 | 362 | 10,000 | 3,620 |
| 2002-08-13 | 361 | 362 | 357 | 358 | 12,000 | 3,580 |
| 2002-08-12 | 360 | 360 | 355 | 356 | 18,000 | 3,560 |
| 2002-08-09 | 363 | 363 | 356 | 362 | 30,000 | 3,620 |
| 2002-08-08 | 359 | 360 | 356 | 359 | 13,000 | 3,590 |
| 2002-08-07 | 359 | 360 | 357 | 357 | 12,000 | 3,570 |
| 2002-08-06 | 361 | 361 | 358 | 358 | 3,000 | 3,580 |
| 2002-08-05 | 358 | 358 | 356 | 356 | 7,000 | 3,560 |
| 2002-08-02 | 365 | 365 | 358 | 363 | 17,000 | 3,630 |
| 2002-08-01 | 358 | 358 | 357 | 357 | 6,000 | 3,570 |
| 2002-07-31 | 363 | 363 | 357 | 358 | 5,000 | 3,580 |
| 2002-07-30 | 355 | 355 | 352 | 355 | 13,000 | 3,550 |
| 2002-07-29 | 353 | 358 | 351 | 351 | 39,000 | 3,510 |
| 2002-07-26 | 360 | 365 | 351 | 351 | 51,000 | 3,510 |
| 2002-07-25 | 380 | 380 | 373 | 373 | 52,000 | 3,730 |
| 2002-07-24 | 380 | 380 | 373 | 373 | 26,000 | 3,730 |
| 2002-07-23 | 384 | 384 | 378 | 380 | 22,000 | 3,800 |
| 2002-07-22 | 378 | 387 | 378 | 387 | 21,000 | 3,870 |
| 2002-07-19 | 379 | 383 | 377 | 377 | 17,000 | 3,770 |
| 2002-07-18 | 377 | 389 | 377 | 389 | 77,000 | 3,890 |
| 2002-07-17 | 377 | 378 | 371 | 378 | 27,000 | 3,780 |
| 2002-07-16 | 371 | 376 | 370 | 376 | 50,000 | 3,760 |
| 2002-07-15 | 372 | 378 | 371 | 371 | 18,000 | 3,710 |
| 2002-07-12 | 378 | 378 | 370 | 370 | 24,000 | 3,700 |
| 2002-07-11 | 373 | 373 | 371 | 372 | 9,000 | 3,720 |
| 2002-07-10 | 374 | 374 | 372 | 372 | 7,000 | 3,720 |
| 2002-07-09 | 380 | 380 | 373 | 379 | 13,000 | 3,790 |
| 2002-07-08 | 377 | 381 | 377 | 381 | 8,000 | 3,810 |
| 2002-07-05 | 379 | 380 | 375 | 380 | 21,000 | 3,800 |
| 2002-07-04 | 373 | 379 | 373 | 379 | 18,000 | 3,790 |
| 2002-07-03 | 371 | 374 | 370 | 374 | 13,000 | 3,740 |
| 2002-07-02 | 365 | 366 | 365 | 366 | 2,000 | 3,660 |
| 2002-07-01 | 365 | 374 | 365 | 369 | 17,000 | 3,690 |
| 2002-06-28 | 361 | 365 | 361 | 364 | 14,000 | 3,640 |
| 2002-06-27 | 362 | 362 | 361 | 361 | 11,000 | 3,610 |
| 2002-06-26 | 365 | 365 | 360 | 360 | 21,000 | 3,600 |
| 2002-06-25 | 365 | 365 | 362 | 365 | 19,000 | 3,650 |
| 2002-06-24 | 361 | 365 | 361 | 362 | 12,000 | 3,620 |
| 2002-06-21 | 362 | 365 | 360 | 361 | 16,000 | 3,610 |
| 2002-06-20 | 362 | 365 | 362 | 363 | 16,000 | 3,630 |
| 2002-06-19 | 363 | 365 | 362 | 362 | 19,000 | 3,620 |
| 2002-06-18 | 365 | 365 | 362 | 362 | 21,000 | 3,620 |
| 2002-06-17 | 365 | 365 | 361 | 362 | 40,000 | 3,620 |
| 2002-06-14 | 368 | 369 | 365 | 365 | 160,000 | 3,650 |
| 2002-06-13 | 371 | 372 | 370 | 370 | 25,000 | 3,700 |
| 2002-06-12 | 370 | 371 | 370 | 370 | 14,000 | 3,700 |
| 2002-06-11 | 370 | 371 | 370 | 371 | 7,000 | 3,710 |
| 2002-06-10 | 371 | 371 | 370 | 371 | 18,000 | 3,710 |
| 2002-06-07 | 372 | 372 | 365 | 370 | 30,000 | 3,700 |
| 2002-06-06 | 379 | 379 | 371 | 371 | 48,000 | 3,710 |
| 2002-06-05 | 379 | 379 | 377 | 378 | 12,000 | 3,780 |
| 2002-06-04 | 379 | 379 | 377 | 378 | 9,000 | 3,780 |
| 2002-06-03 | 378 | 378 | 378 | 378 | 12,000 | 3,780 |
| 2002-05-31 | 381 | 381 | 376 | 377 | 27,000 | 3,770 |
| 2002-05-30 | 376 | 380 | 376 | 380 | 20,000 | 3,800 |
| 2002-05-29 | 381 | 381 | 376 | 376 | 16,000 | 3,760 |
| 2002-05-28 | 381 | 381 | 380 | 381 | 24,000 | 3,810 |
| 2002-05-27 | 382 | 383 | 379 | 379 | 32,000 | 3,790 |
| 2002-05-24 | 380 | 382 | 377 | 382 | 44,000 | 3,820 |
| 2002-05-23 | 378 | 379 | 376 | 379 | 29,000 | 3,790 |
| 2002-05-22 | 377 | 379 | 376 | 377 | 30,000 | 3,770 |
| 2002-05-21 | 378 | 378 | 374 | 377 | 15,000 | 3,770 |
| 2002-05-20 | 376 | 376 | 375 | 375 | 65,000 | 3,750 |
| 2002-05-17 | 377 | 377 | 375 | 375 | 33,000 | 3,750 |
| 2002-05-16 | 379 | 380 | 376 | 376 | 15,000 | 3,760 |
| 2002-05-15 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 2002-05-14 | 376 | 379 | 375 | 375 | 6,000 | 3,750 |
| 2002-05-13 | 375 | 379 | 375 | 379 | 8,000 | 3,790 |
| 2002-05-10 | 376 | 379 | 376 | 379 | 7,000 | 3,790 |
| 2002-05-09 | 378 | 380 | 375 | 375 | 8,000 | 3,750 |
| 2002-05-08 | 377 | 377 | 375 | 375 | 13,000 | 3,750 |
| 2002-05-07 | 375 | 376 | 375 | 375 | 10,000 | 3,750 |
| 2002-05-02 | 380 | 381 | 380 | 381 | 8,000 | 3,810 |
| 2002-05-01 | 375 | 379 | 374 | 379 | 10,000 | 3,790 |
| 2002-04-30 | 374 | 375 | 374 | 375 | 6,000 | 3,750 |
| 2002-04-26 | 376 | 382 | 374 | 374 | 26,000 | 3,740 |
| 2002-04-25 | 386 | 386 | 378 | 378 | 20,000 | 3,780 |
| 2002-04-24 | 387 | 388 | 376 | 376 | 22,000 | 3,760 |
| 2002-04-23 | 385 | 389 | 384 | 389 | 16,000 | 3,890 |
| 2002-04-22 | 384 | 385 | 381 | 385 | 12,000 | 3,850 |
| 2002-04-19 | 382 | 385 | 380 | 383 | 32,000 | 3,830 |
| 2002-04-18 | 375 | 381 | 375 | 381 | 11,000 | 3,810 |
| 2002-04-17 | 382 | 383 | 375 | 375 | 7,000 | 3,750 |
| 2002-04-16 | 379 | 384 | 379 | 384 | 13,000 | 3,840 |
| 2002-04-15 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 2002-04-12 | 375 | 376 | 371 | 375 | 11,000 | 3,750 |
| 2002-04-11 | 376 | 376 | 375 | 375 | 4,000 | 3,750 |
| 2002-04-10 | 380 | 383 | 380 | 383 | 5,000 | 3,830 |
| 2002-04-09 | 380 | 380 | 378 | 380 | 9,000 | 3,800 |
| 2002-04-08 | 380 | 381 | 380 | 380 | 10,000 | 3,800 |
| 2002-04-05 | 380 | 380 | 379 | 379 | 4,000 | 3,790 |
| 2002-04-04 | 374 | 383 | 374 | 382 | 12,000 | 3,820 |
| 2002-04-03 | 373 | 378 | 373 | 378 | 4,000 | 3,780 |
| 2002-04-02 | 374 | 374 | 371 | 373 | 11,000 | 3,730 |
| 2002-04-01 | 375 | 383 | 370 | 373 | 18,000 | 3,730 |
| 2002-03-29 | 383 | 383 | 370 | 370 | 8,000 | 3,700 |
| 2002-03-28 | 384 | 384 | 380 | 383 | 4,000 | 3,830 |
| 2002-03-27 | 370 | 385 | 367 | 385 | 16,000 | 3,850 |
| 2002-03-26 | 380 | 380 | 379 | 380 | 7,000 | 3,800 |
| 2002-03-25 | 382 | 385 | 377 | 385 | 28,000 | 3,850 |
| 2002-03-22 | 376 | 381 | 375 | 377 | 12,000 | 3,770 |
| 2002-03-20 | 380 | 383 | 376 | 376 | 16,000 | 3,760 |
| 2002-03-19 | 381 | 381 | 380 | 381 | 26,000 | 3,810 |
| 2002-03-18 | 380 | 380 | 378 | 378 | 8,000 | 3,780 |
| 2002-03-15 | 370 | 380 | 367 | 380 | 13,000 | 3,800 |
| 2002-03-14 | 380 | 380 | 371 | 372 | 10,000 | 3,720 |
| 2002-03-13 | 383 | 383 | 375 | 380 | 19,000 | 3,800 |
| 2002-03-12 | 382 | 382 | 375 | 375 | 10,000 | 3,750 |
| 2002-03-11 | 380 | 383 | 376 | 383 | 34,000 | 3,830 |
| 2002-03-08 | 371 | 375 | 371 | 371 | 110,000 | 3,710 |
| 2002-03-07 | 384 | 384 | 371 | 371 | 12,000 | 3,710 |
| 2002-03-06 | 385 | 385 | 383 | 383 | 11,000 | 3,830 |
| 2002-03-05 | 375 | 385 | 375 | 383 | 8,000 | 3,830 |
| 2002-03-04 | 385 | 385 | 379 | 385 | 19,000 | 3,850 |
| 2002-03-01 | 374 | 380 | 374 | 380 | 26,000 | 3,800 |
| 2002-02-28 | 380 | 380 | 365 | 370 | 30,000 | 3,700 |
| 2002-02-27 | 375 | 380 | 373 | 380 | 25,000 | 3,800 |
| 2002-02-26 | 373 | 373 | 368 | 370 | 21,000 | 3,700 |
| 2002-02-25 | 370 | 371 | 369 | 369 | 9,000 | 3,690 |
| 2002-02-22 | 374 | 374 | 370 | 370 | 6,000 | 3,700 |
| 2002-02-21 | 366 | 374 | 358 | 374 | 19,000 | 3,740 |
| 2002-02-20 | 370 | 370 | 361 | 368 | 14,000 | 3,680 |
| 2002-02-19 | 365 | 366 | 361 | 366 | 8,000 | 3,660 |
| 2002-02-18 | 374 | 374 | 370 | 370 | 2,000 | 3,700 |
| 2002-02-15 | 368 | 374 | 367 | 374 | 19,000 | 3,740 |
| 2002-02-14 | 372 | 373 | 367 | 367 | 10,000 | 3,670 |
| 2002-02-13 | 375 | 375 | 373 | 373 | 30,000 | 3,730 |
| 2002-02-12 | 364 | 364 | 362 | 364 | 6,000 | 3,640 |
| 2002-02-08 | 365 | 365 | 351 | 351 | 46,000 | 3,510 |
| 2002-02-07 | 353 | 364 | 350 | 364 | 27,000 | 3,640 |
| 2002-02-06 | 350 | 351 | 350 | 350 | 17,000 | 3,500 |
| 2002-02-05 | 355 | 357 | 354 | 355 | 11,000 | 3,550 |
| 2002-02-04 | 361 | 365 | 355 | 356 | 11,000 | 3,560 |
| 2002-02-01 | 358 | 363 | 358 | 361 | 7,000 | 3,610 |
| 2002-01-31 | 360 | 360 | 355 | 355 | 15,000 | 3,550 |
| 2002-01-30 | 363 | 363 | 360 | 360 | 12,000 | 3,600 |
| 2002-01-29 | 364 | 366 | 363 | 363 | 4,000 | 3,630 |
| 2002-01-28 | 371 | 371 | 360 | 364 | 12,000 | 3,640 |
| 2002-01-25 | 378 | 378 | 371 | 374 | 16,000 | 3,740 |
| 2002-01-24 | 375 | 377 | 374 | 377 | 13,000 | 3,770 |
| 2002-01-23 | 382 | 382 | 377 | 377 | 14,000 | 3,770 |
| 2002-01-22 | 381 | 385 | 377 | 382 | 24,000 | 3,820 |
| 2002-01-21 | 370 | 385 | 370 | 383 | 25,000 | 3,830 |
| 2002-01-18 | 366 | 370 | 366 | 370 | 22,000 | 3,700 |
| 2002-01-17 | 366 | 370 | 366 | 368 | 10,000 | 3,680 |
| 2002-01-16 | 365 | 370 | 365 | 369 | 8,000 | 3,690 |
| 2002-01-15 | 369 | 369 | 365 | 365 | 30,000 | 3,650 |
| 2002-01-11 | 375 | 375 | 368 | 369 | 36,000 | 3,690 |
| 2002-01-10 | 370 | 374 | 367 | 374 | 31,000 | 3,740 |
| 2002-01-09 | 367 | 370 | 367 | 370 | 8,000 | 3,700 |
| 2002-01-08 | 367 | 370 | 365 | 368 | 13,000 | 3,680 |
| 2002-01-07 | 369 | 370 | 368 | 370 | 8,000 | 3,700 |
| 2002-01-04 | 370 | 375 | 370 | 375 | 11,000 | 3,750 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株