8842 (株)東京楽天地 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 521 | 524 | 518 | 518 | 7,000 | 5,180 |
| 2006-12-28 | 522 | 522 | 512 | 521 | 14,000 | 5,210 |
| 2006-12-27 | 521 | 521 | 512 | 512 | 7,000 | 5,120 |
| 2006-12-26 | 504 | 521 | 503 | 521 | 25,000 | 5,210 |
| 2006-12-25 | 505 | 506 | 504 | 504 | 32,000 | 5,040 |
| 2006-12-22 | 507 | 508 | 505 | 505 | 18,000 | 5,050 |
| 2006-12-21 | 510 | 510 | 505 | 505 | 24,000 | 5,050 |
| 2006-12-20 | 511 | 511 | 510 | 510 | 11,000 | 5,100 |
| 2006-12-19 | 510 | 510 | 506 | 510 | 11,000 | 5,100 |
| 2006-12-18 | 506 | 511 | 506 | 510 | 26,000 | 5,100 |
| 2006-12-15 | 508 | 510 | 506 | 506 | 15,000 | 5,060 |
| 2006-12-14 | 506 | 509 | 505 | 506 | 28,000 | 5,060 |
| 2006-12-13 | 511 | 511 | 495 | 506 | 38,000 | 5,060 |
| 2006-12-12 | 508 | 509 | 502 | 509 | 11,000 | 5,090 |
| 2006-12-11 | 507 | 507 | 502 | 505 | 8,000 | 5,050 |
| 2006-12-08 | 510 | 510 | 501 | 501 | 47,000 | 5,010 |
| 2006-12-07 | 495 | 503 | 495 | 503 | 21,000 | 5,030 |
| 2006-12-06 | 501 | 504 | 501 | 504 | 12,000 | 5,040 |
| 2006-12-05 | 502 | 502 | 495 | 498 | 16,000 | 4,980 |
| 2006-12-04 | 495 | 501 | 492 | 500 | 27,000 | 5,000 |
| 2006-12-01 | 493 | 500 | 493 | 494 | 28,000 | 4,940 |
| 2006-11-30 | 488 | 493 | 487 | 492 | 33,000 | 4,920 |
| 2006-11-29 | 483 | 492 | 482 | 487 | 36,000 | 4,870 |
| 2006-11-28 | 492 | 492 | 484 | 485 | 31,000 | 4,850 |
| 2006-11-27 | 480 | 494 | 470 | 494 | 16,000 | 4,940 |
| 2006-11-24 | 487 | 494 | 475 | 489 | 26,000 | 4,890 |
| 2006-11-22 | 486 | 488 | 480 | 488 | 30,000 | 4,880 |
| 2006-11-21 | 486 | 492 | 485 | 485 | 37,000 | 4,850 |
| 2006-11-20 | 499 | 504 | 485 | 487 | 47,000 | 4,870 |
| 2006-11-17 | 507 | 507 | 498 | 498 | 21,000 | 4,980 |
| 2006-11-16 | 502 | 508 | 501 | 507 | 23,000 | 5,070 |
| 2006-11-15 | 510 | 510 | 500 | 500 | 23,000 | 5,000 |
| 2006-11-14 | 509 | 509 | 498 | 498 | 17,000 | 4,980 |
| 2006-11-13 | 508 | 508 | 496 | 496 | 26,000 | 4,960 |
| 2006-11-10 | 510 | 510 | 501 | 502 | 33,000 | 5,020 |
| 2006-11-09 | 510 | 510 | 505 | 508 | 107,000 | 5,080 |
| 2006-11-08 | 522 | 522 | 510 | 510 | 23,000 | 5,100 |
| 2006-11-07 | 512 | 521 | 509 | 521 | 31,000 | 5,210 |
| 2006-11-06 | 512 | 515 | 511 | 512 | 15,000 | 5,120 |
| 2006-11-02 | 511 | 515 | 510 | 513 | 18,000 | 5,130 |
| 2006-11-01 | 510 | 518 | 508 | 511 | 26,000 | 5,110 |
| 2006-10-31 | 507 | 515 | 507 | 508 | 26,000 | 5,080 |
| 2006-10-30 | 512 | 513 | 508 | 509 | 69,000 | 5,090 |
| 2006-10-27 | 520 | 521 | 511 | 520 | 59,000 | 5,200 |
| 2006-10-26 | 522 | 522 | 518 | 522 | 36,000 | 5,220 |
| 2006-10-25 | 527 | 527 | 520 | 520 | 38,000 | 5,200 |
| 2006-10-24 | 527 | 527 | 521 | 522 | 33,000 | 5,220 |
| 2006-10-23 | 525 | 525 | 518 | 521 | 43,000 | 5,210 |
| 2006-10-20 | 522 | 526 | 514 | 525 | 55,000 | 5,250 |
| 2006-10-19 | 530 | 530 | 520 | 522 | 16,000 | 5,220 |
| 2006-10-18 | 522 | 530 | 520 | 530 | 13,000 | 5,300 |
| 2006-10-17 | 530 | 533 | 521 | 522 | 19,000 | 5,220 |
| 2006-10-16 | 530 | 531 | 520 | 526 | 27,000 | 5,260 |
| 2006-10-13 | 511 | 521 | 511 | 520 | 20,000 | 5,200 |
| 2006-10-12 | 520 | 520 | 508 | 520 | 21,000 | 5,200 |
| 2006-10-11 | 528 | 529 | 518 | 518 | 27,000 | 5,180 |
| 2006-10-10 | 520 | 528 | 520 | 528 | 18,000 | 5,280 |
| 2006-10-06 | 529 | 529 | 525 | 525 | 6,000 | 5,250 |
| 2006-10-05 | 524 | 529 | 523 | 529 | 33,000 | 5,290 |
| 2006-10-04 | 534 | 534 | 522 | 529 | 17,000 | 5,290 |
| 2006-10-03 | 526 | 526 | 523 | 525 | 22,000 | 5,250 |
| 2006-10-02 | 526 | 530 | 524 | 525 | 28,000 | 5,250 |
| 2006-09-29 | 529 | 529 | 523 | 523 | 33,000 | 5,230 |
| 2006-09-28 | 527 | 529 | 526 | 527 | 38,000 | 5,270 |
| 2006-09-27 | 524 | 539 | 524 | 535 | 21,000 | 5,350 |
| 2006-09-26 | 526 | 530 | 524 | 525 | 22,000 | 5,250 |
| 2006-09-25 | 525 | 536 | 520 | 533 | 29,000 | 5,330 |
| 2006-09-22 | 526 | 533 | 526 | 526 | 14,000 | 5,260 |
| 2006-09-21 | 530 | 531 | 525 | 525 | 13,000 | 5,250 |
| 2006-09-20 | 539 | 539 | 531 | 531 | 16,000 | 5,310 |
| 2006-09-19 | 548 | 550 | 538 | 539 | 18,000 | 5,390 |
| 2006-09-15 | 540 | 550 | 535 | 538 | 18,000 | 5,380 |
| 2006-09-14 | 547 | 547 | 540 | 547 | 32,000 | 5,470 |
| 2006-09-13 | 541 | 550 | 540 | 550 | 28,000 | 5,500 |
| 2006-09-12 | 537 | 545 | 537 | 539 | 39,000 | 5,390 |
| 2006-09-11 | 550 | 552 | 541 | 541 | 26,000 | 5,410 |
| 2006-09-08 | 550 | 552 | 547 | 549 | 54,000 | 5,490 |
| 2006-09-07 | 561 | 561 | 554 | 554 | 24,000 | 5,540 |
| 2006-09-06 | 570 | 570 | 564 | 564 | 7,000 | 5,640 |
| 2006-09-05 | 571 | 571 | 562 | 562 | 7,000 | 5,620 |
| 2006-09-04 | 562 | 574 | 562 | 570 | 19,000 | 5,700 |
| 2006-09-01 | 559 | 571 | 556 | 571 | 16,000 | 5,710 |
| 2006-08-31 | 545 | 558 | 545 | 557 | 15,000 | 5,570 |
| 2006-08-30 | 553 | 555 | 552 | 555 | 7,000 | 5,550 |
| 2006-08-29 | 552 | 562 | 552 | 553 | 19,000 | 5,530 |
| 2006-08-28 | 567 | 567 | 561 | 562 | 16,000 | 5,620 |
| 2006-08-25 | 565 | 568 | 562 | 563 | 15,000 | 5,630 |
| 2006-08-24 | 568 | 569 | 560 | 560 | 28,000 | 5,600 |
| 2006-08-23 | 569 | 572 | 562 | 562 | 7,000 | 5,620 |
| 2006-08-22 | 566 | 569 | 558 | 568 | 33,000 | 5,680 |
| 2006-08-21 | 568 | 570 | 565 | 568 | 46,000 | 5,680 |
| 2006-08-18 | 570 | 570 | 563 | 567 | 16,000 | 5,670 |
| 2006-08-17 | 560 | 567 | 560 | 565 | 30,000 | 5,650 |
| 2006-08-16 | 552 | 566 | 551 | 565 | 51,000 | 5,650 |
| 2006-08-15 | 548 | 559 | 548 | 559 | 11,000 | 5,590 |
| 2006-08-14 | 553 | 558 | 552 | 558 | 25,000 | 5,580 |
| 2006-08-11 | 538 | 554 | 533 | 554 | 46,000 | 5,540 |
| 2006-08-10 | 534 | 540 | 533 | 538 | 39,000 | 5,380 |
| 2006-08-09 | 535 | 536 | 529 | 534 | 33,000 | 5,340 |
| 2006-08-08 | 520 | 538 | 520 | 537 | 34,000 | 5,370 |
| 2006-08-07 | 531 | 539 | 520 | 533 | 32,000 | 5,330 |
| 2006-08-04 | 524 | 535 | 524 | 531 | 38,000 | 5,310 |
| 2006-08-03 | 536 | 536 | 520 | 522 | 42,000 | 5,220 |
| 2006-08-02 | 535 | 535 | 525 | 532 | 13,000 | 5,320 |
| 2006-08-01 | 546 | 546 | 535 | 535 | 33,000 | 5,350 |
| 2006-07-31 | 541 | 546 | 541 | 546 | 44,000 | 5,460 |
| 2006-07-28 | 540 | 546 | 539 | 546 | 23,000 | 5,460 |
| 2006-07-27 | 547 | 549 | 540 | 549 | 20,000 | 5,490 |
| 2006-07-26 | 531 | 547 | 525 | 546 | 43,000 | 5,460 |
| 2006-07-25 | 560 | 562 | 558 | 560 | 77,000 | 5,600 |
| 2006-07-24 | 556 | 560 | 555 | 558 | 37,000 | 5,580 |
| 2006-07-21 | 560 | 563 | 557 | 558 | 31,000 | 5,580 |
| 2006-07-20 | 558 | 563 | 557 | 563 | 14,000 | 5,630 |
| 2006-07-19 | 550 | 558 | 550 | 558 | 40,000 | 5,580 |
| 2006-07-18 | 564 | 564 | 550 | 550 | 88,000 | 5,500 |
| 2006-07-14 | 575 | 575 | 565 | 565 | 69,000 | 5,650 |
| 2006-07-13 | 576 | 579 | 576 | 578 | 17,000 | 5,780 |
| 2006-07-12 | 580 | 580 | 576 | 576 | 16,000 | 5,760 |
| 2006-07-11 | 581 | 581 | 575 | 581 | 16,000 | 5,810 |
| 2006-07-10 | 574 | 580 | 574 | 575 | 18,000 | 5,750 |
| 2006-07-07 | 572 | 577 | 572 | 573 | 17,000 | 5,730 |
| 2006-07-06 | 566 | 572 | 566 | 572 | 22,000 | 5,720 |
| 2006-07-05 | 570 | 574 | 568 | 571 | 31,000 | 5,710 |
| 2006-07-04 | 570 | 575 | 569 | 570 | 31,000 | 5,700 |
| 2006-07-03 | 564 | 571 | 563 | 569 | 29,000 | 5,690 |
| 2006-06-30 | 555 | 571 | 555 | 566 | 34,000 | 5,660 |
| 2006-06-29 | 571 | 575 | 561 | 563 | 128,000 | 5,630 |
| 2006-06-28 | 580 | 580 | 567 | 571 | 60,000 | 5,710 |
| 2006-06-27 | 586 | 586 | 580 | 581 | 14,000 | 5,810 |
| 2006-06-26 | 578 | 587 | 576 | 586 | 26,000 | 5,860 |
| 2006-06-23 | 598 | 598 | 579 | 584 | 33,000 | 5,840 |
| 2006-06-22 | 582 | 590 | 582 | 590 | 25,000 | 5,900 |
| 2006-06-21 | 580 | 582 | 571 | 582 | 26,000 | 5,820 |
| 2006-06-20 | 582 | 590 | 582 | 590 | 15,000 | 5,900 |
| 2006-06-19 | 588 | 592 | 585 | 586 | 22,000 | 5,860 |
| 2006-06-16 | 582 | 598 | 582 | 588 | 38,000 | 5,880 |
| 2006-06-15 | 563 | 569 | 563 | 569 | 11,000 | 5,690 |
| 2006-06-14 | 550 | 564 | 546 | 561 | 91,000 | 5,610 |
| 2006-06-13 | 566 | 570 | 550 | 550 | 27,000 | 5,500 |
| 2006-06-12 | 577 | 580 | 565 | 566 | 43,000 | 5,660 |
| 2006-06-09 | 580 | 583 | 575 | 580 | 71,000 | 5,800 |
| 2006-06-08 | 574 | 582 | 574 | 580 | 108,000 | 5,800 |
| 2006-06-07 | 575 | 575 | 568 | 573 | 19,000 | 5,730 |
| 2006-06-06 | 575 | 585 | 575 | 577 | 26,000 | 5,770 |
| 2006-06-05 | 590 | 593 | 580 | 593 | 24,000 | 5,930 |
| 2006-06-02 | 589 | 590 | 575 | 588 | 80,000 | 5,880 |
| 2006-06-01 | 598 | 599 | 589 | 590 | 53,000 | 5,900 |
| 2006-05-31 | 595 | 595 | 588 | 588 | 24,000 | 5,880 |
| 2006-05-30 | 596 | 597 | 588 | 597 | 31,000 | 5,970 |
| 2006-05-29 | 593 | 597 | 589 | 597 | 23,000 | 5,970 |
| 2006-05-26 | 582 | 591 | 582 | 591 | 39,000 | 5,910 |
| 2006-05-25 | 585 | 588 | 576 | 578 | 26,000 | 5,780 |
| 2006-05-24 | 590 | 590 | 575 | 575 | 44,000 | 5,750 |
| 2006-05-23 | 591 | 598 | 589 | 589 | 30,000 | 5,890 |
| 2006-05-22 | 595 | 602 | 590 | 590 | 34,000 | 5,900 |
| 2006-05-19 | 594 | 600 | 585 | 595 | 28,000 | 5,950 |
| 2006-05-18 | 591 | 599 | 570 | 584 | 63,000 | 5,840 |
| 2006-05-17 | 596 | 601 | 596 | 597 | 31,000 | 5,970 |
| 2006-05-16 | 603 | 604 | 596 | 596 | 98,000 | 5,960 |
| 2006-05-15 | 605 | 605 | 603 | 603 | 30,000 | 6,030 |
| 2006-05-12 | 605 | 608 | 604 | 605 | 60,000 | 6,050 |
| 2006-05-11 | 605 | 612 | 605 | 609 | 38,000 | 6,090 |
| 2006-05-10 | 607 | 610 | 606 | 606 | 69,000 | 6,060 |
| 2006-05-09 | 610 | 611 | 608 | 609 | 49,000 | 6,090 |
| 2006-05-08 | 610 | 611 | 608 | 609 | 63,000 | 6,090 |
| 2006-05-02 | 608 | 612 | 606 | 610 | 74,000 | 6,100 |
| 2006-05-01 | 607 | 609 | 606 | 606 | 53,000 | 6,060 |
| 2006-04-28 | 609 | 610 | 606 | 609 | 47,000 | 6,090 |
| 2006-04-27 | 608 | 612 | 608 | 611 | 39,000 | 6,110 |
| 2006-04-26 | 605 | 613 | 605 | 609 | 48,000 | 6,090 |
| 2006-04-25 | 607 | 610 | 607 | 609 | 16,000 | 6,090 |
| 2006-04-24 | 615 | 615 | 606 | 606 | 55,000 | 6,060 |
| 2006-04-21 | 606 | 613 | 606 | 611 | 47,000 | 6,110 |
| 2006-04-20 | 609 | 611 | 607 | 608 | 36,000 | 6,080 |
| 2006-04-19 | 610 | 615 | 610 | 614 | 37,000 | 6,140 |
| 2006-04-18 | 602 | 609 | 602 | 608 | 16,000 | 6,080 |
| 2006-04-17 | 610 | 610 | 603 | 603 | 54,000 | 6,030 |
| 2006-04-14 | 609 | 611 | 607 | 609 | 26,000 | 6,090 |
| 2006-04-13 | 610 | 610 | 606 | 606 | 46,000 | 6,060 |
| 2006-04-12 | 610 | 613 | 605 | 606 | 37,000 | 6,060 |
| 2006-04-11 | 611 | 614 | 610 | 610 | 42,000 | 6,100 |
| 2006-04-10 | 610 | 615 | 610 | 615 | 39,000 | 6,150 |
| 2006-04-07 | 613 | 617 | 613 | 613 | 27,000 | 6,130 |
| 2006-04-06 | 611 | 617 | 610 | 615 | 105,000 | 6,150 |
| 2006-04-05 | 625 | 630 | 621 | 621 | 54,000 | 6,210 |
| 2006-04-04 | 618 | 624 | 618 | 619 | 25,000 | 6,190 |
| 2006-04-03 | 617 | 624 | 617 | 618 | 43,000 | 6,180 |
| 2006-03-31 | 620 | 620 | 615 | 616 | 29,000 | 6,160 |
| 2006-03-30 | 623 | 628 | 618 | 621 | 21,000 | 6,210 |
| 2006-03-29 | 623 | 623 | 614 | 616 | 25,000 | 6,160 |
| 2006-03-28 | 620 | 620 | 612 | 614 | 13,000 | 6,140 |
| 2006-03-27 | 612 | 620 | 612 | 620 | 34,000 | 6,200 |
| 2006-03-24 | 612 | 618 | 612 | 614 | 25,000 | 6,140 |
| 2006-03-23 | 629 | 630 | 611 | 611 | 27,000 | 6,110 |
| 2006-03-22 | 616 | 629 | 614 | 629 | 40,000 | 6,290 |
| 2006-03-20 | 615 | 625 | 607 | 618 | 24,000 | 6,180 |
| 2006-03-17 | 612 | 617 | 602 | 617 | 23,000 | 6,170 |
| 2006-03-16 | 624 | 637 | 612 | 612 | 37,000 | 6,120 |
| 2006-03-15 | 638 | 643 | 625 | 627 | 37,000 | 6,270 |
| 2006-03-14 | 648 | 654 | 642 | 648 | 94,000 | 6,480 |
| 2006-03-13 | 643 | 646 | 636 | 645 | 73,000 | 6,450 |
| 2006-03-10 | 610 | 629 | 610 | 629 | 89,000 | 6,290 |
| 2006-03-09 | 605 | 612 | 600 | 610 | 43,000 | 6,100 |
| 2006-03-08 | 602 | 608 | 601 | 602 | 40,000 | 6,020 |
| 2006-03-07 | 609 | 610 | 600 | 608 | 41,000 | 6,080 |
| 2006-03-06 | 604 | 607 | 603 | 607 | 42,000 | 6,070 |
| 2006-03-03 | 604 | 606 | 601 | 601 | 51,000 | 6,010 |
| 2006-03-02 | 605 | 610 | 602 | 604 | 58,000 | 6,040 |
| 2006-03-01 | 602 | 605 | 600 | 604 | 63,000 | 6,040 |
| 2006-02-28 | 602 | 610 | 601 | 601 | 100,000 | 6,010 |
| 2006-02-27 | 612 | 621 | 597 | 601 | 140,000 | 6,010 |
| 2006-02-24 | 619 | 619 | 606 | 610 | 61,000 | 6,100 |
| 2006-02-23 | 601 | 618 | 601 | 612 | 75,000 | 6,120 |
| 2006-02-22 | 605 | 614 | 596 | 606 | 70,000 | 6,060 |
| 2006-02-21 | 571 | 600 | 571 | 591 | 86,000 | 5,910 |
| 2006-02-20 | 569 | 590 | 560 | 581 | 163,000 | 5,810 |
| 2006-02-17 | 614 | 614 | 588 | 609 | 125,000 | 6,090 |
| 2006-02-16 | 611 | 625 | 607 | 615 | 96,000 | 6,150 |
| 2006-02-15 | 638 | 643 | 610 | 612 | 119,000 | 6,120 |
| 2006-02-14 | 619 | 638 | 601 | 638 | 160,000 | 6,380 |
| 2006-02-13 | 650 | 659 | 620 | 622 | 96,000 | 6,220 |
| 2006-02-10 | 693 | 694 | 658 | 679 | 124,000 | 6,790 |
| 2006-02-09 | 700 | 705 | 687 | 687 | 159,000 | 6,870 |
| 2006-02-08 | 690 | 710 | 680 | 683 | 603,000 | 6,830 |
| 2006-02-07 | 664 | 688 | 663 | 685 | 521,000 | 6,850 |
| 2006-02-06 | 655 | 666 | 655 | 659 | 469,000 | 6,590 |
| 2006-02-03 | 647 | 655 | 643 | 652 | 243,000 | 6,520 |
| 2006-02-02 | 645 | 650 | 645 | 647 | 102,000 | 6,470 |
| 2006-02-01 | 655 | 658 | 647 | 647 | 130,000 | 6,470 |
| 2006-01-31 | 635 | 668 | 634 | 668 | 236,000 | 6,680 |
| 2006-01-30 | 639 | 642 | 632 | 633 | 118,000 | 6,330 |
| 2006-01-27 | 623 | 633 | 623 | 633 | 187,000 | 6,330 |
| 2006-01-26 | 627 | 629 | 621 | 623 | 121,000 | 6,230 |
| 2006-01-25 | 635 | 645 | 630 | 640 | 139,000 | 6,400 |
| 2006-01-24 | 615 | 628 | 615 | 628 | 81,000 | 6,280 |
| 2006-01-23 | 614 | 638 | 611 | 613 | 131,000 | 6,130 |
| 2006-01-20 | 640 | 640 | 621 | 627 | 117,000 | 6,270 |
| 2006-01-19 | 602 | 632 | 602 | 630 | 161,000 | 6,300 |
| 2006-01-18 | 635 | 635 | 585 | 622 | 294,000 | 6,220 |
| 2006-01-17 | 651 | 658 | 640 | 642 | 271,000 | 6,420 |
| 2006-01-16 | 636 | 663 | 635 | 660 | 376,000 | 6,600 |
| 2006-01-13 | 615 | 624 | 614 | 624 | 166,000 | 6,240 |
| 2006-01-12 | 614 | 616 | 611 | 615 | 94,000 | 6,150 |
| 2006-01-11 | 610 | 619 | 610 | 614 | 133,000 | 6,140 |
| 2006-01-10 | 614 | 618 | 608 | 609 | 146,000 | 6,090 |
| 2006-01-06 | 605 | 609 | 602 | 604 | 98,000 | 6,040 |
| 2006-01-05 | 600 | 604 | 599 | 601 | 76,000 | 6,010 |
| 2006-01-04 | 611 | 611 | 601 | 601 | 55,000 | 6,010 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株