8842 (株)東京楽天地 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 422 | 423 | 421 | 422 | 15,000 | 4,220 |
| 2004-12-29 | 422 | 423 | 419 | 420 | 64,000 | 4,200 |
| 2004-12-28 | 422 | 422 | 419 | 419 | 17,000 | 4,190 |
| 2004-12-27 | 419 | 421 | 417 | 420 | 42,000 | 4,200 |
| 2004-12-24 | 414 | 417 | 413 | 417 | 33,000 | 4,170 |
| 2004-12-22 | 413 | 414 | 410 | 414 | 18,000 | 4,140 |
| 2004-12-21 | 408 | 413 | 407 | 413 | 35,000 | 4,130 |
| 2004-12-20 | 409 | 409 | 406 | 406 | 23,000 | 4,060 |
| 2004-12-17 | 408 | 410 | 406 | 410 | 35,000 | 4,100 |
| 2004-12-16 | 406 | 408 | 406 | 406 | 13,000 | 4,060 |
| 2004-12-15 | 406 | 408 | 406 | 406 | 13,000 | 4,060 |
| 2004-12-14 | 406 | 408 | 406 | 408 | 12,000 | 4,080 |
| 2004-12-13 | 408 | 408 | 406 | 406 | 24,000 | 4,060 |
| 2004-12-10 | 406 | 407 | 405 | 407 | 68,000 | 4,070 |
| 2004-12-09 | 405 | 406 | 404 | 404 | 30,000 | 4,040 |
| 2004-12-08 | 405 | 406 | 405 | 405 | 6,000 | 4,050 |
| 2004-12-07 | 405 | 406 | 405 | 405 | 12,000 | 4,050 |
| 2004-12-06 | 405 | 406 | 405 | 406 | 17,000 | 4,060 |
| 2004-12-03 | 405 | 406 | 404 | 404 | 16,000 | 4,040 |
| 2004-12-02 | 406 | 407 | 405 | 406 | 21,000 | 4,060 |
| 2004-12-01 | 405 | 406 | 404 | 404 | 36,000 | 4,040 |
| 2004-11-30 | 406 | 407 | 406 | 407 | 17,000 | 4,070 |
| 2004-11-29 | 407 | 409 | 406 | 406 | 16,000 | 4,060 |
| 2004-11-26 | 406 | 407 | 405 | 405 | 28,000 | 4,050 |
| 2004-11-25 | 408 | 408 | 405 | 406 | 23,000 | 4,060 |
| 2004-11-24 | 407 | 408 | 405 | 406 | 27,000 | 4,060 |
| 2004-11-22 | 406 | 408 | 405 | 408 | 35,000 | 4,080 |
| 2004-11-19 | 409 | 409 | 406 | 406 | 14,000 | 4,060 |
| 2004-11-18 | 408 | 409 | 406 | 406 | 23,000 | 4,060 |
| 2004-11-17 | 406 | 409 | 406 | 406 | 18,000 | 4,060 |
| 2004-11-16 | 408 | 409 | 405 | 405 | 26,000 | 4,050 |
| 2004-11-15 | 405 | 409 | 405 | 408 | 42,000 | 4,080 |
| 2004-11-12 | 404 | 405 | 404 | 405 | 18,000 | 4,050 |
| 2004-11-11 | 405 | 406 | 404 | 404 | 29,000 | 4,040 |
| 2004-11-10 | 404 | 405 | 404 | 405 | 14,000 | 4,050 |
| 2004-11-09 | 404 | 405 | 403 | 405 | 15,000 | 4,050 |
| 2004-11-08 | 405 | 405 | 403 | 404 | 26,000 | 4,040 |
| 2004-11-05 | 405 | 405 | 403 | 405 | 18,000 | 4,050 |
| 2004-11-04 | 403 | 405 | 403 | 404 | 14,000 | 4,040 |
| 2004-11-02 | 407 | 407 | 403 | 405 | 9,000 | 4,050 |
| 2004-11-01 | 403 | 406 | 403 | 405 | 13,000 | 4,050 |
| 2004-10-29 | 404 | 406 | 404 | 406 | 11,000 | 4,060 |
| 2004-10-28 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2004-10-27 | 406 | 406 | 403 | 404 | 8,000 | 4,040 |
| 2004-10-26 | 404 | 404 | 403 | 403 | 4,000 | 4,030 |
| 2004-10-25 | 403 | 405 | 403 | 405 | 28,000 | 4,050 |
| 2004-10-22 | 408 | 408 | 403 | 405 | 5,000 | 4,050 |
| 2004-10-21 | 403 | 404 | 403 | 403 | 8,000 | 4,030 |
| 2004-10-20 | 403 | 404 | 403 | 403 | 11,000 | 4,030 |
| 2004-10-19 | 404 | 407 | 403 | 403 | 13,000 | 4,030 |
| 2004-10-18 | 409 | 409 | 403 | 403 | 20,000 | 4,030 |
| 2004-10-15 | 405 | 405 | 404 | 404 | 5,000 | 4,040 |
| 2004-10-14 | 409 | 409 | 405 | 408 | 3,000 | 4,080 |
| 2004-10-13 | 407 | 410 | 406 | 406 | 11,000 | 4,060 |
| 2004-10-12 | 407 | 407 | 406 | 407 | 12,000 | 4,070 |
| 2004-10-08 | 409 | 409 | 406 | 408 | 6,000 | 4,080 |
| 2004-10-07 | 411 | 411 | 406 | 409 | 12,000 | 4,090 |
| 2004-10-06 | 405 | 409 | 405 | 409 | 6,000 | 4,090 |
| 2004-10-05 | 405 | 405 | 403 | 405 | 14,000 | 4,050 |
| 2004-10-04 | 407 | 408 | 404 | 405 | 14,000 | 4,050 |
| 2004-10-01 | 403 | 407 | 403 | 405 | 11,000 | 4,050 |
| 2004-09-30 | 403 | 404 | 403 | 403 | 6,000 | 4,030 |
| 2004-09-29 | 406 | 406 | 402 | 403 | 11,000 | 4,030 |
| 2004-09-28 | 406 | 407 | 402 | 407 | 17,000 | 4,070 |
| 2004-09-27 | 405 | 406 | 402 | 406 | 22,000 | 4,060 |
| 2004-09-24 | 402 | 407 | 402 | 403 | 12,000 | 4,030 |
| 2004-09-22 | 406 | 406 | 401 | 401 | 10,000 | 4,010 |
| 2004-09-21 | 405 | 405 | 400 | 403 | 19,000 | 4,030 |
| 2004-09-17 | 406 | 407 | 403 | 406 | 19,000 | 4,060 |
| 2004-09-16 | 406 | 407 | 404 | 404 | 7,000 | 4,040 |
| 2004-09-15 | 411 | 411 | 405 | 406 | 20,000 | 4,060 |
| 2004-09-14 | 404 | 409 | 404 | 409 | 5,000 | 4,090 |
| 2004-09-13 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2004-09-10 | 407 | 407 | 403 | 403 | 86,000 | 4,030 |
| 2004-09-09 | 405 | 406 | 402 | 402 | 7,000 | 4,020 |
| 2004-09-08 | 408 | 408 | 405 | 405 | 9,000 | 4,050 |
| 2004-09-07 | 408 | 409 | 405 | 405 | 16,000 | 4,050 |
| 2004-09-06 | 404 | 408 | 404 | 404 | 13,000 | 4,040 |
| 2004-09-03 | 405 | 405 | 401 | 402 | 16,000 | 4,020 |
| 2004-09-02 | 406 | 406 | 401 | 404 | 11,000 | 4,040 |
| 2004-09-01 | 402 | 405 | 401 | 405 | 10,000 | 4,050 |
| 2004-08-31 | 404 | 404 | 401 | 402 | 22,000 | 4,020 |
| 2004-08-30 | 404 | 405 | 403 | 403 | 7,000 | 4,030 |
| 2004-08-27 | 405 | 405 | 401 | 405 | 6,000 | 4,050 |
| 2004-08-26 | 398 | 405 | 398 | 401 | 42,000 | 4,010 |
| 2004-08-25 | 400 | 404 | 398 | 400 | 25,000 | 4,000 |
| 2004-08-24 | 402 | 402 | 399 | 399 | 5,000 | 3,990 |
| 2004-08-23 | 400 | 402 | 400 | 402 | 9,000 | 4,020 |
| 2004-08-20 | 400 | 403 | 399 | 399 | 16,000 | 3,990 |
| 2004-08-19 | 400 | 401 | 398 | 401 | 28,000 | 4,010 |
| 2004-08-18 | 398 | 402 | 398 | 402 | 14,000 | 4,020 |
| 2004-08-17 | 400 | 400 | 398 | 400 | 10,000 | 4,000 |
| 2004-08-16 | 400 | 400 | 398 | 399 | 11,000 | 3,990 |
| 2004-08-13 | 403 | 403 | 399 | 399 | 22,000 | 3,990 |
| 2004-08-12 | 405 | 405 | 400 | 401 | 18,000 | 4,010 |
| 2004-08-11 | 400 | 405 | 400 | 405 | 10,000 | 4,050 |
| 2004-08-10 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 2004-08-09 | 407 | 407 | 395 | 405 | 11,000 | 4,050 |
| 2004-08-06 | 410 | 410 | 397 | 407 | 26,000 | 4,070 |
| 2004-08-05 | 395 | 409 | 395 | 408 | 18,000 | 4,080 |
| 2004-08-04 | 399 | 400 | 397 | 400 | 17,000 | 4,000 |
| 2004-08-03 | 406 | 406 | 397 | 398 | 30,000 | 3,980 |
| 2004-08-02 | 404 | 405 | 404 | 405 | 17,000 | 4,050 |
| 2004-07-30 | 405 | 410 | 404 | 409 | 19,000 | 4,090 |
| 2004-07-29 | 414 | 414 | 400 | 410 | 16,000 | 4,100 |
| 2004-07-28 | 411 | 415 | 409 | 412 | 14,000 | 4,120 |
| 2004-07-27 | 415 | 418 | 410 | 411 | 52,000 | 4,110 |
| 2004-07-26 | 427 | 429 | 427 | 428 | 61,000 | 4,280 |
| 2004-07-23 | 427 | 428 | 426 | 428 | 50,000 | 4,280 |
| 2004-07-22 | 424 | 427 | 421 | 421 | 57,000 | 4,210 |
| 2004-07-21 | 424 | 425 | 423 | 425 | 25,000 | 4,250 |
| 2004-07-20 | 425 | 425 | 423 | 423 | 13,000 | 4,230 |
| 2004-07-16 | 425 | 426 | 424 | 426 | 18,000 | 4,260 |
| 2004-07-15 | 423 | 427 | 423 | 424 | 21,000 | 4,240 |
| 2004-07-14 | 427 | 427 | 423 | 424 | 31,000 | 4,240 |
| 2004-07-13 | 423 | 426 | 423 | 426 | 13,000 | 4,260 |
| 2004-07-12 | 425 | 428 | 425 | 427 | 26,000 | 4,270 |
| 2004-07-09 | 422 | 425 | 422 | 425 | 30,000 | 4,250 |
| 2004-07-08 | 422 | 425 | 421 | 421 | 17,000 | 4,210 |
| 2004-07-07 | 423 | 424 | 420 | 423 | 40,000 | 4,230 |
| 2004-07-06 | 423 | 425 | 422 | 424 | 19,000 | 4,240 |
| 2004-07-05 | 426 | 426 | 423 | 424 | 34,000 | 4,240 |
| 2004-07-02 | 430 | 430 | 425 | 425 | 26,000 | 4,250 |
| 2004-07-01 | 430 | 430 | 428 | 430 | 20,000 | 4,300 |
| 2004-06-30 | 429 | 429 | 426 | 429 | 15,000 | 4,290 |
| 2004-06-29 | 430 | 430 | 429 | 430 | 10,000 | 4,300 |
| 2004-06-28 | 426 | 431 | 426 | 430 | 20,000 | 4,300 |
| 2004-06-25 | 424 | 424 | 421 | 421 | 12,000 | 4,210 |
| 2004-06-24 | 422 | 423 | 422 | 423 | 12,000 | 4,230 |
| 2004-06-23 | 423 | 423 | 419 | 419 | 25,000 | 4,190 |
| 2004-06-22 | 430 | 430 | 420 | 423 | 11,000 | 4,230 |
| 2004-06-21 | 424 | 434 | 424 | 430 | 35,000 | 4,300 |
| 2004-06-18 | 424 | 424 | 419 | 419 | 19,000 | 4,190 |
| 2004-06-17 | 421 | 421 | 419 | 421 | 10,000 | 4,210 |
| 2004-06-16 | 419 | 425 | 419 | 421 | 21,000 | 4,210 |
| 2004-06-15 | 423 | 424 | 417 | 417 | 29,000 | 4,170 |
| 2004-06-14 | 420 | 423 | 418 | 418 | 18,000 | 4,180 |
| 2004-06-11 | 418 | 420 | 417 | 420 | 114,000 | 4,200 |
| 2004-06-10 | 422 | 423 | 421 | 423 | 8,000 | 4,230 |
| 2004-06-09 | 424 | 427 | 421 | 421 | 10,000 | 4,210 |
| 2004-06-08 | 420 | 425 | 417 | 420 | 17,000 | 4,200 |
| 2004-06-07 | 418 | 423 | 417 | 417 | 28,000 | 4,170 |
| 2004-06-04 | 417 | 418 | 413 | 418 | 17,000 | 4,180 |
| 2004-06-03 | 419 | 419 | 410 | 410 | 25,000 | 4,100 |
| 2004-06-02 | 423 | 423 | 419 | 419 | 21,000 | 4,190 |
| 2004-06-01 | 421 | 422 | 417 | 421 | 19,000 | 4,210 |
| 2004-05-31 | 418 | 421 | 418 | 421 | 5,000 | 4,210 |
| 2004-05-28 | 415 | 420 | 411 | 417 | 17,000 | 4,170 |
| 2004-05-27 | 419 | 419 | 410 | 416 | 11,000 | 4,160 |
| 2004-05-26 | 411 | 422 | 411 | 419 | 15,000 | 4,190 |
| 2004-05-25 | 423 | 423 | 423 | 423 | 4,000 | 4,230 |
| 2004-05-24 | 419 | 422 | 415 | 415 | 16,000 | 4,150 |
| 2004-05-21 | 415 | 420 | 415 | 418 | 14,000 | 4,180 |
| 2004-05-20 | 408 | 418 | 408 | 415 | 14,000 | 4,150 |
| 2004-05-19 | 402 | 415 | 402 | 415 | 30,000 | 4,150 |
| 2004-05-18 | 395 | 405 | 395 | 405 | 17,000 | 4,050 |
| 2004-05-17 | 408 | 411 | 386 | 392 | 48,000 | 3,920 |
| 2004-05-14 | 418 | 418 | 408 | 408 | 42,000 | 4,080 |
| 2004-05-13 | 414 | 421 | 412 | 420 | 35,000 | 4,200 |
| 2004-05-12 | 407 | 414 | 406 | 414 | 22,000 | 4,140 |
| 2004-05-11 | 403 | 415 | 401 | 406 | 40,000 | 4,060 |
| 2004-05-10 | 420 | 422 | 402 | 408 | 56,000 | 4,080 |
| 2004-05-07 | 417 | 423 | 416 | 420 | 38,000 | 4,200 |
| 2004-05-06 | 421 | 421 | 415 | 415 | 28,000 | 4,150 |
| 2004-04-30 | 434 | 434 | 418 | 422 | 43,000 | 4,220 |
| 2004-04-28 | 436 | 437 | 435 | 436 | 22,000 | 4,360 |
| 2004-04-27 | 435 | 437 | 433 | 435 | 21,000 | 4,350 |
| 2004-04-26 | 443 | 448 | 440 | 445 | 21,000 | 4,450 |
| 2004-04-23 | 442 | 444 | 437 | 440 | 22,000 | 4,400 |
| 2004-04-22 | 443 | 449 | 438 | 443 | 18,000 | 4,430 |
| 2004-04-21 | 442 | 443 | 433 | 433 | 21,000 | 4,330 |
| 2004-04-20 | 430 | 441 | 429 | 441 | 36,000 | 4,410 |
| 2004-04-19 | 450 | 450 | 424 | 430 | 35,000 | 4,300 |
| 2004-04-16 | 439 | 450 | 439 | 450 | 21,000 | 4,500 |
| 2004-04-15 | 464 | 465 | 431 | 436 | 67,000 | 4,360 |
| 2004-04-14 | 442 | 465 | 442 | 464 | 82,000 | 4,640 |
| 2004-04-13 | 430 | 441 | 430 | 441 | 33,000 | 4,410 |
| 2004-04-12 | 422 | 427 | 422 | 426 | 20,000 | 4,260 |
| 2004-04-09 | 420 | 425 | 420 | 425 | 13,000 | 4,250 |
| 2004-04-08 | 428 | 429 | 428 | 429 | 10,000 | 4,290 |
| 2004-04-07 | 428 | 428 | 424 | 428 | 18,000 | 4,280 |
| 2004-04-06 | 427 | 427 | 423 | 423 | 45,000 | 4,230 |
| 2004-04-05 | 428 | 428 | 425 | 425 | 34,000 | 4,250 |
| 2004-04-02 | 425 | 425 | 425 | 425 | 8,000 | 4,250 |
| 2004-04-01 | 425 | 426 | 420 | 420 | 16,000 | 4,200 |
| 2004-03-31 | 424 | 424 | 420 | 424 | 31,000 | 4,240 |
| 2004-03-30 | 419 | 423 | 419 | 423 | 27,000 | 4,230 |
| 2004-03-29 | 419 | 420 | 419 | 420 | 48,000 | 4,200 |
| 2004-03-26 | 421 | 424 | 418 | 419 | 29,000 | 4,190 |
| 2004-03-25 | 421 | 423 | 418 | 419 | 55,000 | 4,190 |
| 2004-03-24 | 399 | 415 | 399 | 414 | 32,000 | 4,140 |
| 2004-03-23 | 409 | 409 | 398 | 402 | 28,000 | 4,020 |
| 2004-03-22 | 414 | 414 | 409 | 409 | 26,000 | 4,090 |
| 2004-03-19 | 418 | 424 | 415 | 415 | 23,000 | 4,150 |
| 2004-03-18 | 420 | 425 | 420 | 421 | 39,000 | 4,210 |
| 2004-03-17 | 415 | 419 | 415 | 418 | 35,000 | 4,180 |
| 2004-03-16 | 410 | 410 | 405 | 410 | 19,000 | 4,100 |
| 2004-03-15 | 402 | 409 | 401 | 409 | 20,000 | 4,090 |
| 2004-03-12 | 409 | 409 | 402 | 402 | 71,000 | 4,020 |
| 2004-03-11 | 411 | 411 | 404 | 408 | 24,000 | 4,080 |
| 2004-03-10 | 405 | 411 | 405 | 407 | 29,000 | 4,070 |
| 2004-03-09 | 408 | 408 | 407 | 407 | 19,000 | 4,070 |
| 2004-03-08 | 408 | 408 | 406 | 406 | 22,000 | 4,060 |
| 2004-03-05 | 405 | 407 | 404 | 406 | 23,000 | 4,060 |
| 2004-03-04 | 401 | 408 | 401 | 405 | 30,000 | 4,050 |
| 2004-03-03 | 402 | 404 | 402 | 403 | 8,000 | 4,030 |
| 2004-03-02 | 401 | 404 | 401 | 402 | 9,000 | 4,020 |
| 2004-03-01 | 399 | 405 | 399 | 401 | 31,000 | 4,010 |
| 2004-02-27 | 389 | 398 | 389 | 398 | 18,000 | 3,980 |
| 2004-02-26 | 392 | 393 | 389 | 393 | 14,000 | 3,930 |
| 2004-02-25 | 394 | 394 | 389 | 389 | 7,000 | 3,890 |
| 2004-02-24 | 394 | 394 | 394 | 394 | 6,000 | 3,940 |
| 2004-02-23 | 390 | 393 | 390 | 392 | 9,000 | 3,920 |
| 2004-02-20 | 390 | 390 | 388 | 390 | 18,000 | 3,900 |
| 2004-02-19 | 390 | 394 | 389 | 389 | 8,000 | 3,890 |
| 2004-02-18 | 395 | 395 | 390 | 394 | 15,000 | 3,940 |
| 2004-02-17 | 388 | 389 | 388 | 389 | 5,000 | 3,890 |
| 2004-02-16 | 386 | 390 | 386 | 388 | 10,000 | 3,880 |
| 2004-02-13 | 387 | 390 | 385 | 385 | 14,000 | 3,850 |
| 2004-02-12 | 386 | 387 | 386 | 386 | 11,000 | 3,860 |
| 2004-02-10 | 390 | 393 | 386 | 386 | 14,000 | 3,860 |
| 2004-02-09 | 388 | 390 | 388 | 388 | 4,000 | 3,880 |
| 2004-02-06 | 388 | 390 | 386 | 387 | 15,000 | 3,870 |
| 2004-02-05 | 387 | 388 | 387 | 388 | 24,000 | 3,880 |
| 2004-02-04 | 391 | 391 | 388 | 388 | 13,000 | 3,880 |
| 2004-02-03 | 399 | 399 | 392 | 395 | 16,000 | 3,950 |
| 2004-02-02 | 394 | 394 | 390 | 390 | 8,000 | 3,900 |
| 2004-01-30 | 386 | 395 | 386 | 395 | 43,000 | 3,950 |
| 2004-01-29 | 394 | 394 | 388 | 388 | 28,000 | 3,880 |
| 2004-01-28 | 396 | 400 | 394 | 394 | 27,000 | 3,940 |
| 2004-01-27 | 398 | 403 | 393 | 396 | 85,000 | 3,960 |
| 2004-01-26 | 418 | 419 | 415 | 416 | 59,000 | 4,160 |
| 2004-01-23 | 420 | 420 | 417 | 417 | 30,000 | 4,170 |
| 2004-01-22 | 420 | 420 | 418 | 419 | 19,000 | 4,190 |
| 2004-01-21 | 420 | 420 | 417 | 417 | 37,000 | 4,170 |
| 2004-01-20 | 420 | 420 | 418 | 418 | 20,000 | 4,180 |
| 2004-01-19 | 418 | 420 | 418 | 419 | 15,000 | 4,190 |
| 2004-01-16 | 420 | 422 | 416 | 422 | 39,000 | 4,220 |
| 2004-01-15 | 420 | 420 | 415 | 420 | 40,000 | 4,200 |
| 2004-01-14 | 415 | 420 | 415 | 420 | 18,000 | 4,200 |
| 2004-01-13 | 420 | 421 | 413 | 414 | 51,000 | 4,140 |
| 2004-01-09 | 415 | 420 | 415 | 420 | 11,000 | 4,200 |
| 2004-01-08 | 421 | 421 | 417 | 417 | 14,000 | 4,170 |
| 2004-01-07 | 416 | 424 | 416 | 416 | 23,000 | 4,160 |
| 2004-01-06 | 413 | 418 | 413 | 418 | 9,000 | 4,180 |
| 2004-01-05 | 415 | 420 | 409 | 409 | 10,000 | 4,090 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株