8842 (株)東京楽天地 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 597 | 604 | 596 | 599 | 37,000 | 5,990 |
| 2005-12-29 | 605 | 605 | 596 | 601 | 62,000 | 6,010 |
| 2005-12-28 | 590 | 603 | 590 | 603 | 33,000 | 6,030 |
| 2005-12-27 | 602 | 602 | 592 | 600 | 105,000 | 6,000 |
| 2005-12-26 | 600 | 608 | 596 | 599 | 126,000 | 5,990 |
| 2005-12-22 | 614 | 615 | 587 | 591 | 246,000 | 5,910 |
| 2005-12-21 | 557 | 650 | 554 | 598 | 617,000 | 5,980 |
| 2005-12-20 | 547 | 558 | 547 | 557 | 104,000 | 5,570 |
| 2005-12-19 | 554 | 554 | 546 | 546 | 69,000 | 5,460 |
| 2005-12-16 | 545 | 555 | 545 | 554 | 59,000 | 5,540 |
| 2005-12-15 | 550 | 557 | 546 | 549 | 106,000 | 5,490 |
| 2005-12-14 | 555 | 558 | 551 | 551 | 84,000 | 5,510 |
| 2005-12-13 | 554 | 557 | 551 | 554 | 77,000 | 5,540 |
| 2005-12-12 | 556 | 557 | 552 | 554 | 82,000 | 5,540 |
| 2005-12-09 | 554 | 554 | 548 | 551 | 112,000 | 5,510 |
| 2005-12-08 | 553 | 555 | 548 | 549 | 78,000 | 5,490 |
| 2005-12-07 | 554 | 559 | 550 | 553 | 114,000 | 5,530 |
| 2005-12-06 | 557 | 561 | 548 | 549 | 95,000 | 5,490 |
| 2005-12-05 | 550 | 568 | 546 | 560 | 116,000 | 5,600 |
| 2005-12-02 | 549 | 555 | 538 | 547 | 83,000 | 5,470 |
| 2005-12-01 | 538 | 544 | 536 | 543 | 57,000 | 5,430 |
| 2005-11-30 | 536 | 539 | 534 | 534 | 34,000 | 5,340 |
| 2005-11-29 | 539 | 539 | 534 | 536 | 49,000 | 5,360 |
| 2005-11-28 | 537 | 541 | 530 | 537 | 49,000 | 5,370 |
| 2005-11-25 | 534 | 538 | 527 | 535 | 48,000 | 5,350 |
| 2005-11-24 | 541 | 551 | 535 | 538 | 86,000 | 5,380 |
| 2005-11-22 | 530 | 542 | 530 | 540 | 61,000 | 5,400 |
| 2005-11-21 | 552 | 555 | 527 | 527 | 54,000 | 5,270 |
| 2005-11-18 | 557 | 557 | 545 | 553 | 72,000 | 5,530 |
| 2005-11-17 | 539 | 550 | 534 | 547 | 50,000 | 5,470 |
| 2005-11-16 | 526 | 540 | 525 | 531 | 65,000 | 5,310 |
| 2005-11-15 | 541 | 541 | 527 | 527 | 67,000 | 5,270 |
| 2005-11-14 | 549 | 553 | 533 | 533 | 87,000 | 5,330 |
| 2005-11-11 | 540 | 552 | 539 | 547 | 83,000 | 5,470 |
| 2005-11-10 | 535 | 540 | 532 | 540 | 51,000 | 5,400 |
| 2005-11-09 | 545 | 545 | 532 | 534 | 154,000 | 5,340 |
| 2005-11-08 | 561 | 561 | 540 | 547 | 151,000 | 5,470 |
| 2005-11-07 | 562 | 563 | 555 | 560 | 92,000 | 5,600 |
| 2005-11-04 | 563 | 567 | 562 | 563 | 127,000 | 5,630 |
| 2005-11-02 | 584 | 584 | 557 | 560 | 174,000 | 5,600 |
| 2005-11-01 | 549 | 575 | 548 | 573 | 299,000 | 5,730 |
| 2005-10-31 | 540 | 543 | 531 | 542 | 136,000 | 5,420 |
| 2005-10-28 | 515 | 538 | 512 | 538 | 135,000 | 5,380 |
| 2005-10-27 | 512 | 523 | 507 | 515 | 107,000 | 5,150 |
| 2005-10-26 | 497 | 508 | 497 | 508 | 87,000 | 5,080 |
| 2005-10-25 | 496 | 504 | 492 | 496 | 89,000 | 4,960 |
| 2005-10-24 | 495 | 501 | 492 | 495 | 85,000 | 4,950 |
| 2005-10-21 | 498 | 505 | 498 | 504 | 108,000 | 5,040 |
| 2005-10-20 | 520 | 523 | 505 | 515 | 159,000 | 5,150 |
| 2005-10-19 | 500 | 520 | 495 | 519 | 394,000 | 5,190 |
| 2005-10-18 | 494 | 518 | 494 | 510 | 482,000 | 5,100 |
| 2005-10-17 | 489 | 549 | 485 | 524 | 1,626,000 | 5,240 |
| 2005-10-14 | 463 | 470 | 459 | 469 | 230,000 | 4,690 |
| 2005-10-13 | 458 | 458 | 449 | 454 | 130,000 | 4,540 |
| 2005-10-12 | 450 | 456 | 445 | 453 | 120,000 | 4,530 |
| 2005-10-11 | 449 | 449 | 445 | 449 | 36,000 | 4,490 |
| 2005-10-07 | 440 | 449 | 435 | 449 | 70,000 | 4,490 |
| 2005-10-06 | 447 | 448 | 443 | 444 | 43,000 | 4,440 |
| 2005-10-05 | 453 | 455 | 445 | 447 | 78,000 | 4,470 |
| 2005-10-04 | 457 | 457 | 449 | 451 | 66,000 | 4,510 |
| 2005-10-03 | 452 | 458 | 448 | 458 | 38,000 | 4,580 |
| 2005-09-30 | 463 | 463 | 451 | 455 | 126,000 | 4,550 |
| 2005-09-29 | 443 | 454 | 443 | 453 | 148,000 | 4,530 |
| 2005-09-28 | 449 | 449 | 444 | 448 | 40,000 | 4,480 |
| 2005-09-27 | 453 | 453 | 441 | 447 | 67,000 | 4,470 |
| 2005-09-26 | 444 | 452 | 443 | 452 | 54,000 | 4,520 |
| 2005-09-22 | 444 | 448 | 442 | 442 | 47,000 | 4,420 |
| 2005-09-21 | 448 | 450 | 445 | 445 | 43,000 | 4,450 |
| 2005-09-20 | 449 | 449 | 445 | 447 | 30,000 | 4,470 |
| 2005-09-16 | 450 | 453 | 445 | 450 | 72,000 | 4,500 |
| 2005-09-15 | 448 | 450 | 443 | 448 | 87,000 | 4,480 |
| 2005-09-14 | 448 | 458 | 447 | 453 | 194,000 | 4,530 |
| 2005-09-13 | 445 | 446 | 443 | 443 | 72,000 | 4,430 |
| 2005-09-12 | 441 | 445 | 438 | 445 | 106,000 | 4,450 |
| 2005-09-09 | 433 | 436 | 431 | 436 | 155,000 | 4,360 |
| 2005-09-08 | 431 | 434 | 429 | 432 | 35,000 | 4,320 |
| 2005-09-07 | 433 | 434 | 430 | 431 | 51,000 | 4,310 |
| 2005-09-06 | 438 | 438 | 434 | 434 | 42,000 | 4,340 |
| 2005-09-05 | 439 | 439 | 433 | 434 | 33,000 | 4,340 |
| 2005-09-02 | 440 | 440 | 433 | 440 | 13,000 | 4,400 |
| 2005-09-01 | 434 | 440 | 434 | 435 | 25,000 | 4,350 |
| 2005-08-31 | 436 | 438 | 431 | 431 | 31,000 | 4,310 |
| 2005-08-30 | 436 | 437 | 435 | 435 | 27,000 | 4,350 |
| 2005-08-29 | 443 | 443 | 438 | 439 | 20,000 | 4,390 |
| 2005-08-26 | 443 | 443 | 440 | 440 | 38,000 | 4,400 |
| 2005-08-25 | 446 | 446 | 441 | 442 | 26,000 | 4,420 |
| 2005-08-24 | 440 | 445 | 439 | 445 | 37,000 | 4,450 |
| 2005-08-23 | 446 | 446 | 441 | 441 | 45,000 | 4,410 |
| 2005-08-22 | 439 | 443 | 439 | 439 | 31,000 | 4,390 |
| 2005-08-19 | 444 | 444 | 438 | 444 | 16,000 | 4,440 |
| 2005-08-18 | 445 | 447 | 441 | 445 | 29,000 | 4,450 |
| 2005-08-17 | 439 | 445 | 436 | 445 | 46,000 | 4,450 |
| 2005-08-16 | 440 | 440 | 434 | 439 | 34,000 | 4,390 |
| 2005-08-15 | 443 | 445 | 441 | 443 | 39,000 | 4,430 |
| 2005-08-12 | 442 | 447 | 440 | 441 | 57,000 | 4,410 |
| 2005-08-11 | 445 | 446 | 440 | 446 | 59,000 | 4,460 |
| 2005-08-10 | 432 | 444 | 432 | 443 | 43,000 | 4,430 |
| 2005-08-09 | 425 | 431 | 425 | 431 | 33,000 | 4,310 |
| 2005-08-08 | 424 | 426 | 421 | 421 | 47,000 | 4,210 |
| 2005-08-05 | 431 | 436 | 430 | 433 | 32,000 | 4,330 |
| 2005-08-04 | 434 | 436 | 430 | 436 | 50,000 | 4,360 |
| 2005-08-03 | 447 | 447 | 434 | 434 | 83,000 | 4,340 |
| 2005-08-02 | 452 | 454 | 449 | 450 | 49,000 | 4,500 |
| 2005-08-01 | 450 | 458 | 448 | 455 | 97,000 | 4,550 |
| 2005-07-29 | 447 | 452 | 440 | 449 | 130,000 | 4,490 |
| 2005-07-28 | 445 | 448 | 445 | 446 | 62,000 | 4,460 |
| 2005-07-27 | 444 | 449 | 443 | 449 | 100,000 | 4,490 |
| 2005-07-26 | 449 | 450 | 443 | 445 | 177,000 | 4,450 |
| 2005-07-25 | 466 | 466 | 458 | 462 | 212,000 | 4,620 |
| 2005-07-22 | 457 | 468 | 457 | 464 | 163,000 | 4,640 |
| 2005-07-21 | 460 | 462 | 456 | 456 | 102,000 | 4,560 |
| 2005-07-20 | 458 | 464 | 456 | 456 | 76,000 | 4,560 |
| 2005-07-19 | 454 | 457 | 452 | 455 | 56,000 | 4,550 |
| 2005-07-15 | 454 | 456 | 452 | 452 | 42,000 | 4,520 |
| 2005-07-14 | 453 | 455 | 452 | 453 | 38,000 | 4,530 |
| 2005-07-13 | 457 | 457 | 451 | 454 | 46,000 | 4,540 |
| 2005-07-12 | 446 | 468 | 446 | 454 | 108,000 | 4,540 |
| 2005-07-11 | 447 | 447 | 442 | 446 | 46,000 | 4,460 |
| 2005-07-08 | 444 | 447 | 441 | 447 | 68,000 | 4,470 |
| 2005-07-07 | 446 | 448 | 444 | 448 | 38,000 | 4,480 |
| 2005-07-06 | 445 | 448 | 444 | 448 | 46,000 | 4,480 |
| 2005-07-05 | 445 | 448 | 444 | 444 | 56,000 | 4,440 |
| 2005-07-04 | 440 | 443 | 440 | 443 | 34,000 | 4,430 |
| 2005-07-01 | 437 | 445 | 435 | 440 | 64,000 | 4,400 |
| 2005-06-30 | 441 | 442 | 440 | 440 | 29,000 | 4,400 |
| 2005-06-29 | 441 | 445 | 440 | 442 | 49,000 | 4,420 |
| 2005-06-28 | 443 | 445 | 439 | 445 | 31,000 | 4,450 |
| 2005-06-27 | 441 | 444 | 440 | 444 | 31,000 | 4,440 |
| 2005-06-24 | 445 | 446 | 440 | 446 | 15,000 | 4,460 |
| 2005-06-23 | 449 | 454 | 445 | 447 | 56,000 | 4,470 |
| 2005-06-22 | 444 | 450 | 444 | 450 | 31,000 | 4,500 |
| 2005-06-21 | 443 | 445 | 438 | 442 | 18,000 | 4,420 |
| 2005-06-20 | 444 | 445 | 438 | 444 | 24,000 | 4,440 |
| 2005-06-17 | 436 | 444 | 436 | 444 | 48,000 | 4,440 |
| 2005-06-16 | 432 | 435 | 432 | 435 | 12,000 | 4,350 |
| 2005-06-15 | 435 | 437 | 430 | 435 | 23,000 | 4,350 |
| 2005-06-14 | 431 | 433 | 429 | 433 | 17,000 | 4,330 |
| 2005-06-13 | 424 | 431 | 424 | 431 | 30,000 | 4,310 |
| 2005-06-10 | 422 | 426 | 422 | 425 | 57,000 | 4,250 |
| 2005-06-09 | 423 | 424 | 421 | 421 | 46,000 | 4,210 |
| 2005-06-08 | 425 | 425 | 422 | 425 | 31,000 | 4,250 |
| 2005-06-07 | 424 | 425 | 423 | 425 | 23,000 | 4,250 |
| 2005-06-06 | 422 | 426 | 421 | 425 | 26,000 | 4,250 |
| 2005-06-03 | 423 | 427 | 422 | 426 | 41,000 | 4,260 |
| 2005-06-02 | 422 | 425 | 422 | 424 | 30,000 | 4,240 |
| 2005-06-01 | 422 | 428 | 422 | 423 | 27,000 | 4,230 |
| 2005-05-31 | 413 | 422 | 412 | 422 | 52,000 | 4,220 |
| 2005-05-30 | 417 | 428 | 410 | 410 | 96,000 | 4,100 |
| 2005-05-27 | 423 | 423 | 414 | 417 | 87,000 | 4,170 |
| 2005-05-26 | 421 | 423 | 415 | 417 | 97,000 | 4,170 |
| 2005-05-25 | 432 | 432 | 420 | 426 | 65,000 | 4,260 |
| 2005-05-24 | 435 | 435 | 429 | 429 | 18,000 | 4,290 |
| 2005-05-23 | 430 | 432 | 430 | 430 | 14,000 | 4,300 |
| 2005-05-20 | 430 | 437 | 429 | 430 | 33,000 | 4,300 |
| 2005-05-19 | 438 | 438 | 428 | 432 | 41,000 | 4,320 |
| 2005-05-18 | 434 | 438 | 431 | 431 | 46,000 | 4,310 |
| 2005-05-17 | 445 | 445 | 431 | 438 | 44,000 | 4,380 |
| 2005-05-16 | 449 | 451 | 441 | 445 | 23,000 | 4,450 |
| 2005-05-13 | 452 | 452 | 449 | 449 | 16,000 | 4,490 |
| 2005-05-12 | 456 | 456 | 448 | 452 | 26,000 | 4,520 |
| 2005-05-11 | 456 | 459 | 455 | 456 | 18,000 | 4,560 |
| 2005-05-10 | 458 | 462 | 457 | 459 | 18,000 | 4,590 |
| 2005-05-09 | 456 | 458 | 453 | 457 | 32,000 | 4,570 |
| 2005-05-06 | 449 | 460 | 448 | 454 | 85,000 | 4,540 |
| 2005-05-02 | 446 | 447 | 445 | 445 | 18,000 | 4,450 |
| 2005-04-28 | 450 | 450 | 439 | 449 | 37,000 | 4,490 |
| 2005-04-27 | 445 | 455 | 444 | 450 | 33,000 | 4,500 |
| 2005-04-26 | 443 | 450 | 443 | 450 | 35,000 | 4,500 |
| 2005-04-25 | 433 | 440 | 433 | 436 | 24,000 | 4,360 |
| 2005-04-22 | 440 | 440 | 432 | 434 | 30,000 | 4,340 |
| 2005-04-21 | 430 | 431 | 425 | 430 | 38,000 | 4,300 |
| 2005-04-20 | 438 | 438 | 430 | 435 | 21,000 | 4,350 |
| 2005-04-19 | 424 | 435 | 424 | 433 | 43,000 | 4,330 |
| 2005-04-18 | 442 | 442 | 421 | 421 | 84,000 | 4,210 |
| 2005-04-15 | 456 | 456 | 445 | 447 | 62,000 | 4,470 |
| 2005-04-14 | 459 | 460 | 456 | 460 | 35,000 | 4,600 |
| 2005-04-13 | 466 | 470 | 465 | 466 | 24,000 | 4,660 |
| 2005-04-12 | 467 | 469 | 465 | 465 | 25,000 | 4,650 |
| 2005-04-11 | 470 | 470 | 467 | 468 | 32,000 | 4,680 |
| 2005-04-08 | 470 | 475 | 468 | 475 | 60,000 | 4,750 |
| 2005-04-07 | 469 | 472 | 462 | 472 | 31,000 | 4,720 |
| 2005-04-06 | 470 | 477 | 465 | 468 | 61,000 | 4,680 |
| 2005-04-05 | 461 | 469 | 460 | 460 | 54,000 | 4,600 |
| 2005-04-04 | 460 | 461 | 456 | 460 | 24,000 | 4,600 |
| 2005-04-01 | 471 | 471 | 459 | 460 | 57,000 | 4,600 |
| 2005-03-31 | 459 | 475 | 459 | 470 | 22,000 | 4,700 |
| 2005-03-30 | 473 | 473 | 458 | 459 | 36,000 | 4,590 |
| 2005-03-29 | 487 | 487 | 470 | 473 | 67,000 | 4,730 |
| 2005-03-28 | 460 | 490 | 460 | 482 | 127,000 | 4,820 |
| 2005-03-25 | 467 | 470 | 460 | 470 | 59,000 | 4,700 |
| 2005-03-24 | 478 | 479 | 461 | 463 | 143,000 | 4,630 |
| 2005-03-23 | 489 | 493 | 463 | 485 | 214,000 | 4,850 |
| 2005-03-22 | 507 | 517 | 490 | 494 | 191,000 | 4,940 |
| 2005-03-18 | 481 | 540 | 481 | 517 | 379,000 | 5,170 |
| 2005-03-17 | 480 | 490 | 478 | 480 | 134,000 | 4,800 |
| 2005-03-16 | 483 | 493 | 463 | 493 | 242,000 | 4,930 |
| 2005-03-15 | 522 | 550 | 485 | 488 | 549,000 | 4,880 |
| 2005-03-14 | 505 | 597 | 497 | 516 | 1,934,000 | 5,160 |
| 2005-03-11 | 437 | 512 | 437 | 512 | 793,000 | 5,120 |
| 2005-03-10 | 430 | 436 | 429 | 432 | 26,000 | 4,320 |
| 2005-03-09 | 431 | 436 | 431 | 435 | 10,000 | 4,350 |
| 2005-03-08 | 433 | 438 | 430 | 432 | 24,000 | 4,320 |
| 2005-03-07 | 450 | 454 | 432 | 438 | 101,000 | 4,380 |
| 2005-03-04 | 422 | 440 | 419 | 440 | 101,000 | 4,400 |
| 2005-03-03 | 415 | 429 | 415 | 425 | 96,000 | 4,250 |
| 2005-03-02 | 416 | 418 | 413 | 418 | 18,000 | 4,180 |
| 2005-03-01 | 415 | 419 | 413 | 416 | 28,000 | 4,160 |
| 2005-02-28 | 413 | 413 | 412 | 412 | 21,000 | 4,120 |
| 2005-02-25 | 413 | 413 | 411 | 413 | 14,000 | 4,130 |
| 2005-02-24 | 414 | 414 | 411 | 412 | 10,000 | 4,120 |
| 2005-02-23 | 413 | 414 | 411 | 411 | 24,000 | 4,110 |
| 2005-02-22 | 411 | 413 | 410 | 413 | 41,000 | 4,130 |
| 2005-02-21 | 414 | 414 | 411 | 411 | 6,000 | 4,110 |
| 2005-02-18 | 410 | 412 | 410 | 410 | 21,000 | 4,100 |
| 2005-02-17 | 408 | 414 | 408 | 408 | 26,000 | 4,080 |
| 2005-02-16 | 414 | 414 | 410 | 410 | 37,000 | 4,100 |
| 2005-02-15 | 417 | 417 | 413 | 414 | 15,000 | 4,140 |
| 2005-02-14 | 415 | 417 | 412 | 413 | 14,000 | 4,130 |
| 2005-02-10 | 414 | 417 | 413 | 415 | 13,000 | 4,150 |
| 2005-02-09 | 417 | 420 | 416 | 416 | 38,000 | 4,160 |
| 2005-02-08 | 419 | 419 | 415 | 418 | 58,000 | 4,180 |
| 2005-02-07 | 413 | 419 | 413 | 418 | 70,000 | 4,180 |
| 2005-02-04 | 406 | 409 | 405 | 409 | 59,000 | 4,090 |
| 2005-02-03 | 408 | 408 | 406 | 407 | 17,000 | 4,070 |
| 2005-02-02 | 407 | 408 | 404 | 407 | 40,000 | 4,070 |
| 2005-02-01 | 405 | 407 | 404 | 406 | 34,000 | 4,060 |
| 2005-01-31 | 408 | 408 | 406 | 407 | 21,000 | 4,070 |
| 2005-01-28 | 405 | 406 | 403 | 405 | 39,000 | 4,050 |
| 2005-01-27 | 407 | 407 | 404 | 405 | 41,000 | 4,050 |
| 2005-01-26 | 410 | 412 | 406 | 410 | 61,000 | 4,100 |
| 2005-01-25 | 422 | 423 | 418 | 423 | 69,000 | 4,230 |
| 2005-01-24 | 416 | 423 | 414 | 423 | 80,000 | 4,230 |
| 2005-01-21 | 415 | 416 | 414 | 415 | 41,000 | 4,150 |
| 2005-01-20 | 417 | 418 | 415 | 415 | 38,000 | 4,150 |
| 2005-01-19 | 418 | 419 | 418 | 418 | 42,000 | 4,180 |
| 2005-01-18 | 418 | 419 | 417 | 418 | 31,000 | 4,180 |
| 2005-01-17 | 421 | 421 | 418 | 419 | 27,000 | 4,190 |
| 2005-01-14 | 421 | 422 | 419 | 421 | 22,000 | 4,210 |
| 2005-01-13 | 421 | 423 | 420 | 420 | 16,000 | 4,200 |
| 2005-01-12 | 422 | 423 | 420 | 421 | 19,000 | 4,210 |
| 2005-01-11 | 422 | 423 | 419 | 420 | 39,000 | 4,200 |
| 2005-01-07 | 420 | 423 | 420 | 420 | 22,000 | 4,200 |
| 2005-01-06 | 420 | 423 | 420 | 420 | 12,000 | 4,200 |
| 2005-01-05 | 422 | 425 | 421 | 421 | 12,000 | 4,210 |
| 2005-01-04 | 420 | 422 | 419 | 422 | 25,000 | 4,220 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株