8842 (株)東京楽天地 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 411 | 415 | 410 | 410 | 6,000 | 4,100 |
| 2003-12-29 | 405 | 410 | 405 | 410 | 6,000 | 4,100 |
| 2003-12-26 | 403 | 404 | 403 | 403 | 7,000 | 4,030 |
| 2003-12-25 | 402 | 407 | 400 | 400 | 15,000 | 4,000 |
| 2003-12-24 | 408 | 410 | 400 | 410 | 23,000 | 4,100 |
| 2003-12-22 | 402 | 403 | 396 | 403 | 64,000 | 4,030 |
| 2003-12-19 | 396 | 401 | 396 | 401 | 16,000 | 4,010 |
| 2003-12-18 | 397 | 399 | 395 | 398 | 16,000 | 3,980 |
| 2003-12-17 | 398 | 398 | 398 | 398 | 6,000 | 3,980 |
| 2003-12-16 | 402 | 403 | 398 | 398 | 12,000 | 3,980 |
| 2003-12-15 | 402 | 413 | 401 | 401 | 41,000 | 4,010 |
| 2003-12-12 | 401 | 402 | 397 | 402 | 71,000 | 4,020 |
| 2003-12-11 | 399 | 399 | 398 | 398 | 5,000 | 3,980 |
| 2003-12-10 | 400 | 400 | 398 | 398 | 17,000 | 3,980 |
| 2003-12-09 | 398 | 398 | 395 | 398 | 10,000 | 3,980 |
| 2003-12-08 | 396 | 399 | 395 | 398 | 9,000 | 3,980 |
| 2003-12-05 | 396 | 396 | 394 | 394 | 5,000 | 3,940 |
| 2003-12-04 | 398 | 399 | 395 | 395 | 10,000 | 3,950 |
| 2003-12-03 | 393 | 397 | 393 | 396 | 4,000 | 3,960 |
| 2003-12-02 | 397 | 397 | 394 | 397 | 18,000 | 3,970 |
| 2003-12-01 | 394 | 400 | 390 | 398 | 26,000 | 3,980 |
| 2003-11-28 | 396 | 397 | 395 | 395 | 12,000 | 3,950 |
| 2003-11-27 | 395 | 399 | 395 | 396 | 9,000 | 3,960 |
| 2003-11-26 | 401 | 401 | 394 | 394 | 15,000 | 3,940 |
| 2003-11-25 | 404 | 404 | 395 | 402 | 10,000 | 4,020 |
| 2003-11-21 | 397 | 399 | 396 | 396 | 8,000 | 3,960 |
| 2003-11-20 | 393 | 394 | 393 | 393 | 27,000 | 3,930 |
| 2003-11-19 | 395 | 395 | 393 | 393 | 19,000 | 3,930 |
| 2003-11-18 | 393 | 394 | 391 | 394 | 21,000 | 3,940 |
| 2003-11-17 | 394 | 394 | 393 | 393 | 64,000 | 3,930 |
| 2003-11-14 | 398 | 398 | 397 | 398 | 12,000 | 3,980 |
| 2003-11-13 | 392 | 395 | 392 | 395 | 11,000 | 3,950 |
| 2003-11-12 | 396 | 397 | 392 | 395 | 20,000 | 3,950 |
| 2003-11-11 | 393 | 395 | 388 | 395 | 17,000 | 3,950 |
| 2003-11-10 | 393 | 393 | 389 | 390 | 15,000 | 3,900 |
| 2003-11-07 | 389 | 391 | 388 | 390 | 37,000 | 3,900 |
| 2003-11-06 | 389 | 392 | 389 | 389 | 22,000 | 3,890 |
| 2003-11-05 | 390 | 391 | 389 | 391 | 11,000 | 3,910 |
| 2003-11-04 | 391 | 393 | 389 | 392 | 14,000 | 3,920 |
| 2003-10-31 | 388 | 389 | 388 | 388 | 6,000 | 3,880 |
| 2003-10-30 | 393 | 393 | 387 | 392 | 18,000 | 3,920 |
| 2003-10-29 | 388 | 389 | 388 | 388 | 10,000 | 3,880 |
| 2003-10-28 | 389 | 389 | 387 | 387 | 18,000 | 3,870 |
| 2003-10-27 | 387 | 394 | 387 | 388 | 12,000 | 3,880 |
| 2003-10-24 | 390 | 390 | 385 | 385 | 19,000 | 3,850 |
| 2003-10-23 | 392 | 392 | 385 | 385 | 35,000 | 3,850 |
| 2003-10-22 | 395 | 395 | 392 | 392 | 17,000 | 3,920 |
| 2003-10-21 | 397 | 397 | 393 | 394 | 9,000 | 3,940 |
| 2003-10-20 | 395 | 397 | 393 | 397 | 8,000 | 3,970 |
| 2003-10-17 | 394 | 394 | 391 | 391 | 10,000 | 3,910 |
| 2003-10-16 | 392 | 395 | 391 | 395 | 11,000 | 3,950 |
| 2003-10-15 | 392 | 394 | 392 | 392 | 8,000 | 3,920 |
| 2003-10-14 | 394 | 395 | 391 | 392 | 13,000 | 3,920 |
| 2003-10-10 | 388 | 394 | 387 | 394 | 38,000 | 3,940 |
| 2003-10-09 | 391 | 394 | 391 | 394 | 8,000 | 3,940 |
| 2003-10-08 | 390 | 394 | 390 | 391 | 13,000 | 3,910 |
| 2003-10-07 | 391 | 393 | 390 | 393 | 15,000 | 3,930 |
| 2003-10-06 | 392 | 392 | 389 | 390 | 18,000 | 3,900 |
| 2003-10-03 | 391 | 395 | 391 | 391 | 12,000 | 3,910 |
| 2003-10-02 | 389 | 394 | 389 | 389 | 17,000 | 3,890 |
| 2003-10-01 | 387 | 391 | 387 | 388 | 15,000 | 3,880 |
| 2003-09-30 | 386 | 391 | 382 | 387 | 39,000 | 3,870 |
| 2003-09-29 | 387 | 387 | 385 | 385 | 9,000 | 3,850 |
| 2003-09-26 | 387 | 390 | 386 | 388 | 11,000 | 3,880 |
| 2003-09-25 | 395 | 395 | 390 | 390 | 18,000 | 3,900 |
| 2003-09-24 | 400 | 400 | 391 | 391 | 11,000 | 3,910 |
| 2003-09-22 | 395 | 398 | 394 | 396 | 10,000 | 3,960 |
| 2003-09-19 | 399 | 399 | 393 | 393 | 11,000 | 3,930 |
| 2003-09-18 | 394 | 399 | 394 | 399 | 14,000 | 3,990 |
| 2003-09-17 | 392 | 395 | 391 | 392 | 15,000 | 3,920 |
| 2003-09-16 | 392 | 392 | 390 | 391 | 8,000 | 3,910 |
| 2003-09-12 | 400 | 400 | 392 | 392 | 82,000 | 3,920 |
| 2003-09-11 | 392 | 392 | 389 | 389 | 16,000 | 3,890 |
| 2003-09-10 | 391 | 397 | 391 | 392 | 19,000 | 3,920 |
| 2003-09-09 | 393 | 393 | 391 | 391 | 18,000 | 3,910 |
| 2003-09-08 | 393 | 393 | 390 | 392 | 14,000 | 3,920 |
| 2003-09-05 | 396 | 396 | 392 | 392 | 12,000 | 3,920 |
| 2003-09-04 | 395 | 396 | 390 | 391 | 10,000 | 3,910 |
| 2003-09-03 | 388 | 394 | 388 | 390 | 19,000 | 3,900 |
| 2003-09-02 | 395 | 395 | 386 | 386 | 12,000 | 3,860 |
| 2003-09-01 | 389 | 396 | 389 | 390 | 15,000 | 3,900 |
| 2003-08-29 | 396 | 397 | 395 | 397 | 7,000 | 3,970 |
| 2003-08-28 | 395 | 396 | 395 | 396 | 13,000 | 3,960 |
| 2003-08-27 | 386 | 392 | 386 | 391 | 11,000 | 3,910 |
| 2003-08-26 | 396 | 396 | 383 | 385 | 11,000 | 3,850 |
| 2003-08-25 | 400 | 400 | 391 | 395 | 9,000 | 3,950 |
| 2003-08-22 | 395 | 401 | 395 | 395 | 20,000 | 3,950 |
| 2003-08-21 | 391 | 395 | 391 | 392 | 5,000 | 3,920 |
| 2003-08-20 | 389 | 393 | 389 | 393 | 13,000 | 3,930 |
| 2003-08-19 | 392 | 392 | 388 | 389 | 9,000 | 3,890 |
| 2003-08-18 | 389 | 389 | 384 | 388 | 5,000 | 3,880 |
| 2003-08-15 | 391 | 391 | 384 | 389 | 4,000 | 3,890 |
| 2003-08-14 | 381 | 386 | 381 | 386 | 9,000 | 3,860 |
| 2003-08-13 | 382 | 385 | 381 | 382 | 14,000 | 3,820 |
| 2003-08-12 | 384 | 384 | 381 | 381 | 7,000 | 3,810 |
| 2003-08-11 | 381 | 383 | 381 | 383 | 6,000 | 3,830 |
| 2003-08-08 | 378 | 382 | 378 | 378 | 38,000 | 3,780 |
| 2003-08-07 | 385 | 385 | 380 | 380 | 16,000 | 3,800 |
| 2003-08-06 | 389 | 389 | 386 | 387 | 6,000 | 3,870 |
| 2003-08-05 | 390 | 390 | 387 | 388 | 19,000 | 3,880 |
| 2003-08-04 | 403 | 404 | 396 | 396 | 11,000 | 3,960 |
| 2003-08-01 | 405 | 406 | 396 | 396 | 13,000 | 3,960 |
| 2003-07-31 | 404 | 404 | 396 | 404 | 26,000 | 4,040 |
| 2003-07-30 | 404 | 409 | 398 | 398 | 19,000 | 3,980 |
| 2003-07-29 | 405 | 407 | 404 | 407 | 36,000 | 4,070 |
| 2003-07-28 | 403 | 404 | 393 | 401 | 24,000 | 4,010 |
| 2003-07-25 | 415 | 420 | 411 | 416 | 49,000 | 4,160 |
| 2003-07-24 | 414 | 415 | 407 | 409 | 27,000 | 4,090 |
| 2003-07-23 | 410 | 414 | 410 | 414 | 19,000 | 4,140 |
| 2003-07-22 | 414 | 414 | 405 | 405 | 26,000 | 4,050 |
| 2003-07-18 | 415 | 415 | 407 | 412 | 14,000 | 4,120 |
| 2003-07-17 | 414 | 414 | 408 | 411 | 27,000 | 4,110 |
| 2003-07-16 | 408 | 415 | 408 | 415 | 16,000 | 4,150 |
| 2003-07-15 | 405 | 406 | 401 | 401 | 23,000 | 4,010 |
| 2003-07-14 | 402 | 404 | 401 | 402 | 19,000 | 4,020 |
| 2003-07-11 | 403 | 404 | 400 | 401 | 28,000 | 4,010 |
| 2003-07-10 | 405 | 406 | 403 | 403 | 28,000 | 4,030 |
| 2003-07-09 | 400 | 406 | 400 | 405 | 16,000 | 4,050 |
| 2003-07-08 | 405 | 405 | 401 | 405 | 25,000 | 4,050 |
| 2003-07-07 | 399 | 404 | 399 | 404 | 26,000 | 4,040 |
| 2003-07-04 | 398 | 400 | 398 | 399 | 7,000 | 3,990 |
| 2003-07-03 | 400 | 400 | 396 | 399 | 25,000 | 3,990 |
| 2003-07-02 | 395 | 398 | 394 | 397 | 29,000 | 3,970 |
| 2003-07-01 | 388 | 392 | 388 | 390 | 19,000 | 3,900 |
| 2003-06-30 | 393 | 393 | 389 | 389 | 16,000 | 3,890 |
| 2003-06-27 | 387 | 395 | 387 | 393 | 39,000 | 3,930 |
| 2003-06-26 | 390 | 390 | 386 | 387 | 15,000 | 3,870 |
| 2003-06-25 | 388 | 390 | 386 | 386 | 10,000 | 3,860 |
| 2003-06-24 | 389 | 390 | 386 | 386 | 37,000 | 3,860 |
| 2003-06-23 | 389 | 389 | 387 | 387 | 3,000 | 3,870 |
| 2003-06-20 | 387 | 388 | 387 | 387 | 7,000 | 3,870 |
| 2003-06-19 | 386 | 389 | 386 | 387 | 6,000 | 3,870 |
| 2003-06-18 | 387 | 390 | 386 | 386 | 23,000 | 3,860 |
| 2003-06-17 | 393 | 393 | 386 | 386 | 7,000 | 3,860 |
| 2003-06-16 | 389 | 394 | 387 | 394 | 21,000 | 3,940 |
| 2003-06-13 | 395 | 395 | 386 | 388 | 124,000 | 3,880 |
| 2003-06-12 | 382 | 383 | 380 | 380 | 17,000 | 3,800 |
| 2003-06-11 | 381 | 384 | 380 | 382 | 8,000 | 3,820 |
| 2003-06-10 | 380 | 382 | 380 | 380 | 17,000 | 3,800 |
| 2003-06-09 | 381 | 383 | 380 | 380 | 14,000 | 3,800 |
| 2003-06-06 | 383 | 383 | 381 | 381 | 11,000 | 3,810 |
| 2003-06-05 | 382 | 383 | 382 | 383 | 5,000 | 3,830 |
| 2003-06-04 | 385 | 385 | 382 | 382 | 23,000 | 3,820 |
| 2003-06-03 | 381 | 385 | 381 | 384 | 30,000 | 3,840 |
| 2003-06-02 | 382 | 383 | 378 | 378 | 10,000 | 3,780 |
| 2003-05-30 | 381 | 382 | 371 | 382 | 17,000 | 3,820 |
| 2003-05-29 | 383 | 383 | 378 | 378 | 9,000 | 3,780 |
| 2003-05-28 | 379 | 380 | 379 | 379 | 3,000 | 3,790 |
| 2003-05-27 | 378 | 382 | 378 | 378 | 9,000 | 3,780 |
| 2003-05-26 | 380 | 383 | 378 | 378 | 7,000 | 3,780 |
| 2003-05-23 | 383 | 383 | 379 | 379 | 24,000 | 3,790 |
| 2003-05-22 | 379 | 380 | 379 | 379 | 7,000 | 3,790 |
| 2003-05-21 | 378 | 380 | 378 | 380 | 7,000 | 3,800 |
| 2003-05-20 | 380 | 380 | 377 | 377 | 9,000 | 3,770 |
| 2003-05-19 | 382 | 383 | 380 | 380 | 13,000 | 3,800 |
| 2003-05-16 | 378 | 382 | 377 | 382 | 15,000 | 3,820 |
| 2003-05-15 | 379 | 380 | 376 | 376 | 15,000 | 3,760 |
| 2003-05-14 | 383 | 383 | 380 | 381 | 8,000 | 3,810 |
| 2003-05-13 | 380 | 383 | 380 | 383 | 15,000 | 3,830 |
| 2003-05-12 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 2003-05-09 | 380 | 380 | 376 | 380 | 20,000 | 3,800 |
| 2003-05-08 | 381 | 382 | 376 | 376 | 9,000 | 3,760 |
| 2003-05-07 | 381 | 382 | 377 | 381 | 5,000 | 3,810 |
| 2003-05-06 | 382 | 382 | 375 | 375 | 12,000 | 3,750 |
| 2003-05-02 | 380 | 381 | 378 | 378 | 13,000 | 3,780 |
| 2003-05-01 | 381 | 381 | 375 | 375 | 19,000 | 3,750 |
| 2003-04-30 | 379 | 381 | 378 | 381 | 12,000 | 3,810 |
| 2003-04-28 | 374 | 376 | 374 | 375 | 6,000 | 3,750 |
| 2003-04-25 | 382 | 383 | 371 | 379 | 19,000 | 3,790 |
| 2003-04-24 | 378 | 381 | 377 | 377 | 15,000 | 3,770 |
| 2003-04-23 | 380 | 382 | 376 | 382 | 13,000 | 3,820 |
| 2003-04-22 | 377 | 383 | 376 | 379 | 20,000 | 3,790 |
| 2003-04-21 | 380 | 383 | 380 | 382 | 21,000 | 3,820 |
| 2003-04-18 | 379 | 379 | 377 | 378 | 6,000 | 3,780 |
| 2003-04-17 | 382 | 382 | 370 | 380 | 18,000 | 3,800 |
| 2003-04-16 | 378 | 379 | 374 | 375 | 8,000 | 3,750 |
| 2003-04-15 | 376 | 384 | 371 | 383 | 24,000 | 3,830 |
| 2003-04-14 | 374 | 375 | 371 | 375 | 19,000 | 3,750 |
| 2003-04-11 | 364 | 369 | 364 | 369 | 11,000 | 3,690 |
| 2003-04-10 | 370 | 370 | 362 | 362 | 4,000 | 3,620 |
| 2003-04-09 | 360 | 369 | 356 | 369 | 23,000 | 3,690 |
| 2003-04-08 | 373 | 373 | 367 | 369 | 9,000 | 3,690 |
| 2003-04-07 | 382 | 382 | 371 | 372 | 10,000 | 3,720 |
| 2003-04-04 | 370 | 379 | 370 | 375 | 20,000 | 3,750 |
| 2003-04-03 | 380 | 380 | 370 | 370 | 9,000 | 3,700 |
| 2003-04-02 | 383 | 383 | 379 | 380 | 13,000 | 3,800 |
| 2003-04-01 | 372 | 372 | 370 | 370 | 6,000 | 3,700 |
| 2003-03-31 | 380 | 384 | 372 | 372 | 15,000 | 3,720 |
| 2003-03-28 | 385 | 385 | 381 | 385 | 52,000 | 3,850 |
| 2003-03-27 | 378 | 385 | 377 | 380 | 42,000 | 3,800 |
| 2003-03-26 | 372 | 377 | 372 | 377 | 37,000 | 3,770 |
| 2003-03-25 | 369 | 369 | 362 | 369 | 15,000 | 3,690 |
| 2003-03-24 | 368 | 369 | 367 | 368 | 15,000 | 3,680 |
| 2003-03-20 | 359 | 361 | 355 | 361 | 22,000 | 3,610 |
| 2003-03-19 | 359 | 360 | 359 | 360 | 6,000 | 3,600 |
| 2003-03-18 | 360 | 365 | 360 | 360 | 12,000 | 3,600 |
| 2003-03-17 | 360 | 360 | 352 | 360 | 6,000 | 3,600 |
| 2003-03-14 | 355 | 357 | 355 | 357 | 108,000 | 3,570 |
| 2003-03-13 | 358 | 358 | 356 | 356 | 2,000 | 3,560 |
| 2003-03-12 | 358 | 358 | 353 | 358 | 6,000 | 3,580 |
| 2003-03-11 | 360 | 365 | 360 | 360 | 13,000 | 3,600 |
| 2003-03-10 | 358 | 365 | 358 | 365 | 20,000 | 3,650 |
| 2003-03-07 | 369 | 369 | 360 | 360 | 15,000 | 3,600 |
| 2003-03-06 | 365 | 369 | 365 | 368 | 13,000 | 3,680 |
| 2003-03-05 | 363 | 364 | 362 | 364 | 8,000 | 3,640 |
| 2003-03-04 | 357 | 364 | 357 | 364 | 27,000 | 3,640 |
| 2003-03-03 | 358 | 365 | 358 | 360 | 10,000 | 3,600 |
| 2003-02-28 | 364 | 364 | 357 | 364 | 11,000 | 3,640 |
| 2003-02-27 | 358 | 363 | 358 | 363 | 9,000 | 3,630 |
| 2003-02-26 | 365 | 365 | 357 | 358 | 10,000 | 3,580 |
| 2003-02-25 | 369 | 369 | 360 | 360 | 14,000 | 3,600 |
| 2003-02-24 | 359 | 370 | 359 | 364 | 20,000 | 3,640 |
| 2003-02-21 | 366 | 370 | 364 | 364 | 14,000 | 3,640 |
| 2003-02-20 | 365 | 368 | 360 | 368 | 22,000 | 3,680 |
| 2003-02-19 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 2003-02-18 | 368 | 374 | 368 | 369 | 23,000 | 3,690 |
| 2003-02-17 | 368 | 369 | 363 | 363 | 15,000 | 3,630 |
| 2003-02-14 | 364 | 368 | 363 | 363 | 32,000 | 3,630 |
| 2003-02-13 | 369 | 369 | 364 | 365 | 8,000 | 3,650 |
| 2003-02-12 | 366 | 368 | 360 | 368 | 25,000 | 3,680 |
| 2003-02-10 | 362 | 364 | 360 | 360 | 9,000 | 3,600 |
| 2003-02-07 | 365 | 365 | 360 | 362 | 8,000 | 3,620 |
| 2003-02-06 | 360 | 366 | 360 | 366 | 15,000 | 3,660 |
| 2003-02-05 | 356 | 361 | 356 | 361 | 11,000 | 3,610 |
| 2003-02-04 | 359 | 365 | 359 | 360 | 21,000 | 3,600 |
| 2003-02-03 | 351 | 360 | 350 | 360 | 13,000 | 3,600 |
| 2003-01-31 | 353 | 358 | 350 | 350 | 17,000 | 3,500 |
| 2003-01-30 | 364 | 366 | 360 | 361 | 53,000 | 3,610 |
| 2003-01-29 | 365 | 367 | 364 | 364 | 18,000 | 3,640 |
| 2003-01-28 | 365 | 366 | 364 | 365 | 34,000 | 3,650 |
| 2003-01-27 | 373 | 375 | 372 | 375 | 35,000 | 3,750 |
| 2003-01-24 | 372 | 373 | 370 | 370 | 31,000 | 3,700 |
| 2003-01-23 | 365 | 372 | 365 | 367 | 33,000 | 3,670 |
| 2003-01-22 | 370 | 373 | 367 | 369 | 53,000 | 3,690 |
| 2003-01-21 | 369 | 373 | 368 | 373 | 39,000 | 3,730 |
| 2003-01-20 | 366 | 370 | 366 | 370 | 16,000 | 3,700 |
| 2003-01-17 | 366 | 370 | 366 | 368 | 17,000 | 3,680 |
| 2003-01-16 | 369 | 369 | 367 | 369 | 5,000 | 3,690 |
| 2003-01-15 | 368 | 369 | 366 | 369 | 21,000 | 3,690 |
| 2003-01-14 | 366 | 367 | 365 | 365 | 17,000 | 3,650 |
| 2003-01-10 | 368 | 368 | 365 | 367 | 17,000 | 3,670 |
| 2003-01-09 | 365 | 367 | 365 | 366 | 25,000 | 3,660 |
| 2003-01-08 | 365 | 365 | 362 | 362 | 27,000 | 3,620 |
| 2003-01-07 | 368 | 368 | 362 | 362 | 18,000 | 3,620 |
| 2003-01-06 | 354 | 366 | 354 | 366 | 14,000 | 3,660 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株