8842 (株)東京楽天地 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 399 | 399 | 394 | 394 | 26,000 | 3,940 |
| 2007-12-27 | 399 | 400 | 398 | 400 | 24,000 | 4,000 |
| 2007-12-26 | 400 | 400 | 396 | 399 | 14,000 | 3,990 |
| 2007-12-25 | 403 | 403 | 394 | 397 | 54,000 | 3,970 |
| 2007-12-21 | 398 | 398 | 390 | 393 | 67,000 | 3,930 |
| 2007-12-20 | 394 | 397 | 393 | 396 | 33,000 | 3,960 |
| 2007-12-19 | 398 | 402 | 398 | 399 | 42,000 | 3,990 |
| 2007-12-18 | 401 | 403 | 398 | 402 | 26,000 | 4,020 |
| 2007-12-17 | 408 | 411 | 402 | 403 | 29,000 | 4,030 |
| 2007-12-14 | 410 | 411 | 408 | 408 | 90,000 | 4,080 |
| 2007-12-13 | 420 | 420 | 410 | 416 | 30,000 | 4,160 |
| 2007-12-12 | 421 | 423 | 418 | 423 | 40,000 | 4,230 |
| 2007-12-11 | 425 | 429 | 420 | 426 | 27,000 | 4,260 |
| 2007-12-10 | 420 | 422 | 415 | 422 | 20,000 | 4,220 |
| 2007-12-07 | 414 | 417 | 414 | 415 | 31,000 | 4,150 |
| 2007-12-06 | 410 | 414 | 406 | 413 | 34,000 | 4,130 |
| 2007-12-05 | 404 | 408 | 404 | 407 | 15,000 | 4,070 |
| 2007-12-04 | 405 | 409 | 404 | 409 | 19,000 | 4,090 |
| 2007-12-03 | 406 | 410 | 406 | 406 | 21,000 | 4,060 |
| 2007-11-30 | 408 | 413 | 407 | 410 | 34,000 | 4,100 |
| 2007-11-29 | 408 | 408 | 404 | 404 | 21,000 | 4,040 |
| 2007-11-28 | 400 | 408 | 398 | 403 | 15,000 | 4,030 |
| 2007-11-27 | 399 | 402 | 395 | 401 | 29,000 | 4,010 |
| 2007-11-26 | 394 | 401 | 394 | 396 | 18,000 | 3,960 |
| 2007-11-22 | 400 | 400 | 392 | 394 | 42,000 | 3,940 |
| 2007-11-21 | 402 | 402 | 397 | 397 | 16,000 | 3,970 |
| 2007-11-20 | 398 | 401 | 396 | 401 | 35,000 | 4,010 |
| 2007-11-19 | 399 | 400 | 397 | 400 | 28,000 | 4,000 |
| 2007-11-16 | 400 | 401 | 398 | 398 | 14,000 | 3,980 |
| 2007-11-15 | 400 | 402 | 396 | 400 | 53,000 | 4,000 |
| 2007-11-14 | 400 | 401 | 398 | 399 | 38,000 | 3,990 |
| 2007-11-13 | 396 | 401 | 396 | 398 | 26,000 | 3,980 |
| 2007-11-12 | 398 | 401 | 395 | 401 | 34,000 | 4,010 |
| 2007-11-09 | 399 | 410 | 399 | 402 | 29,000 | 4,020 |
| 2007-11-08 | 400 | 400 | 395 | 395 | 21,000 | 3,950 |
| 2007-11-07 | 407 | 407 | 398 | 402 | 45,000 | 4,020 |
| 2007-11-06 | 401 | 408 | 401 | 405 | 19,000 | 4,050 |
| 2007-11-05 | 406 | 406 | 401 | 401 | 24,000 | 4,010 |
| 2007-11-02 | 405 | 410 | 405 | 405 | 25,000 | 4,050 |
| 2007-11-01 | 419 | 419 | 408 | 416 | 17,000 | 4,160 |
| 2007-10-31 | 415 | 415 | 410 | 414 | 17,000 | 4,140 |
| 2007-10-30 | 400 | 414 | 400 | 411 | 93,000 | 4,110 |
| 2007-10-29 | 398 | 406 | 394 | 404 | 49,000 | 4,040 |
| 2007-10-26 | 397 | 397 | 392 | 394 | 28,000 | 3,940 |
| 2007-10-25 | 396 | 398 | 394 | 394 | 28,000 | 3,940 |
| 2007-10-24 | 401 | 401 | 396 | 398 | 37,000 | 3,980 |
| 2007-10-23 | 393 | 401 | 393 | 396 | 18,000 | 3,960 |
| 2007-10-22 | 395 | 398 | 392 | 393 | 64,000 | 3,930 |
| 2007-10-19 | 399 | 399 | 396 | 396 | 95,000 | 3,960 |
| 2007-10-18 | 401 | 405 | 400 | 402 | 50,000 | 4,020 |
| 2007-10-17 | 401 | 403 | 400 | 400 | 50,000 | 4,000 |
| 2007-10-16 | 413 | 416 | 400 | 402 | 58,000 | 4,020 |
| 2007-10-15 | 418 | 418 | 413 | 417 | 24,000 | 4,170 |
| 2007-10-12 | 416 | 417 | 411 | 411 | 23,000 | 4,110 |
| 2007-10-11 | 417 | 418 | 412 | 417 | 33,000 | 4,170 |
| 2007-10-10 | 417 | 417 | 415 | 417 | 16,000 | 4,170 |
| 2007-10-09 | 416 | 416 | 410 | 413 | 42,000 | 4,130 |
| 2007-10-05 | 405 | 411 | 404 | 411 | 43,000 | 4,110 |
| 2007-10-04 | 403 | 403 | 401 | 403 | 35,000 | 4,030 |
| 2007-10-03 | 403 | 405 | 402 | 404 | 65,000 | 4,040 |
| 2007-10-02 | 401 | 404 | 400 | 400 | 28,000 | 4,000 |
| 2007-10-01 | 405 | 405 | 399 | 401 | 35,000 | 4,010 |
| 2007-09-28 | 402 | 405 | 397 | 399 | 65,000 | 3,990 |
| 2007-09-27 | 399 | 403 | 397 | 400 | 92,000 | 4,000 |
| 2007-09-26 | 390 | 396 | 390 | 396 | 41,000 | 3,960 |
| 2007-09-25 | 394 | 394 | 388 | 389 | 31,000 | 3,890 |
| 2007-09-21 | 393 | 395 | 386 | 392 | 55,000 | 3,920 |
| 2007-09-20 | 409 | 409 | 390 | 390 | 62,000 | 3,900 |
| 2007-09-19 | 397 | 406 | 397 | 399 | 51,000 | 3,990 |
| 2007-09-18 | 401 | 401 | 391 | 391 | 48,000 | 3,910 |
| 2007-09-14 | 399 | 401 | 391 | 401 | 85,000 | 4,010 |
| 2007-09-13 | 410 | 411 | 402 | 405 | 29,000 | 4,050 |
| 2007-09-12 | 411 | 413 | 405 | 405 | 57,000 | 4,050 |
| 2007-09-11 | 412 | 413 | 408 | 408 | 66,000 | 4,080 |
| 2007-09-10 | 415 | 425 | 412 | 412 | 45,000 | 4,120 |
| 2007-09-07 | 424 | 424 | 418 | 418 | 48,000 | 4,180 |
| 2007-09-06 | 423 | 425 | 422 | 423 | 28,000 | 4,230 |
| 2007-09-05 | 427 | 432 | 422 | 432 | 23,000 | 4,320 |
| 2007-09-04 | 429 | 429 | 420 | 420 | 34,000 | 4,200 |
| 2007-09-03 | 427 | 432 | 427 | 432 | 27,000 | 4,320 |
| 2007-08-31 | 430 | 434 | 429 | 430 | 8,000 | 4,300 |
| 2007-08-30 | 424 | 426 | 423 | 423 | 21,000 | 4,230 |
| 2007-08-29 | 420 | 425 | 420 | 424 | 18,000 | 4,240 |
| 2007-08-28 | 433 | 433 | 427 | 428 | 10,000 | 4,280 |
| 2007-08-27 | 427 | 432 | 427 | 429 | 38,000 | 4,290 |
| 2007-08-24 | 416 | 419 | 416 | 419 | 36,000 | 4,190 |
| 2007-08-23 | 415 | 420 | 415 | 419 | 51,000 | 4,190 |
| 2007-08-22 | 413 | 421 | 412 | 414 | 43,000 | 4,140 |
| 2007-08-21 | 420 | 425 | 409 | 411 | 108,000 | 4,110 |
| 2007-08-20 | 423 | 428 | 417 | 419 | 77,000 | 4,190 |
| 2007-08-17 | 460 | 460 | 410 | 410 | 93,000 | 4,100 |
| 2007-08-16 | 455 | 460 | 450 | 454 | 33,000 | 4,540 |
| 2007-08-15 | 459 | 463 | 458 | 459 | 17,000 | 4,590 |
| 2007-08-14 | 470 | 471 | 455 | 464 | 34,000 | 4,640 |
| 2007-08-13 | 480 | 480 | 472 | 473 | 41,000 | 4,730 |
| 2007-08-10 | 475 | 479 | 475 | 476 | 49,000 | 4,760 |
| 2007-08-09 | 478 | 490 | 478 | 486 | 27,000 | 4,860 |
| 2007-08-08 | 474 | 482 | 474 | 477 | 25,000 | 4,770 |
| 2007-08-07 | 478 | 482 | 473 | 474 | 62,000 | 4,740 |
| 2007-08-06 | 482 | 483 | 479 | 483 | 46,000 | 4,830 |
| 2007-08-03 | 485 | 495 | 485 | 486 | 25,000 | 4,860 |
| 2007-08-02 | 494 | 502 | 483 | 483 | 70,000 | 4,830 |
| 2007-08-01 | 511 | 511 | 494 | 494 | 62,000 | 4,940 |
| 2007-07-31 | 509 | 511 | 503 | 511 | 38,000 | 5,110 |
| 2007-07-30 | 502 | 511 | 501 | 511 | 77,000 | 5,110 |
| 2007-07-27 | 508 | 508 | 500 | 505 | 30,000 | 5,050 |
| 2007-07-26 | 519 | 519 | 508 | 512 | 59,000 | 5,120 |
| 2007-07-25 | 533 | 533 | 528 | 528 | 39,000 | 5,280 |
| 2007-07-24 | 533 | 534 | 528 | 533 | 58,000 | 5,330 |
| 2007-07-23 | 530 | 535 | 530 | 531 | 31,000 | 5,310 |
| 2007-07-20 | 532 | 533 | 531 | 533 | 27,000 | 5,330 |
| 2007-07-19 | 533 | 533 | 529 | 531 | 25,000 | 5,310 |
| 2007-07-18 | 534 | 536 | 528 | 528 | 40,000 | 5,280 |
| 2007-07-17 | 535 | 535 | 531 | 531 | 26,000 | 5,310 |
| 2007-07-13 | 537 | 537 | 529 | 536 | 66,000 | 5,360 |
| 2007-07-12 | 532 | 537 | 530 | 537 | 44,000 | 5,370 |
| 2007-07-11 | 532 | 535 | 532 | 532 | 48,000 | 5,320 |
| 2007-07-10 | 543 | 543 | 535 | 536 | 85,000 | 5,360 |
| 2007-07-09 | 539 | 543 | 539 | 543 | 9,000 | 5,430 |
| 2007-07-06 | 542 | 544 | 538 | 538 | 24,000 | 5,380 |
| 2007-07-05 | 540 | 544 | 540 | 544 | 12,000 | 5,440 |
| 2007-07-04 | 539 | 542 | 537 | 538 | 27,000 | 5,380 |
| 2007-07-03 | 538 | 544 | 538 | 539 | 24,000 | 5,390 |
| 2007-07-02 | 544 | 544 | 538 | 538 | 30,000 | 5,380 |
| 2007-06-29 | 544 | 544 | 539 | 544 | 45,000 | 5,440 |
| 2007-06-28 | 535 | 544 | 535 | 544 | 53,000 | 5,440 |
| 2007-06-27 | 532 | 539 | 530 | 539 | 36,000 | 5,390 |
| 2007-06-26 | 537 | 537 | 532 | 534 | 25,000 | 5,340 |
| 2007-06-25 | 536 | 541 | 532 | 533 | 70,000 | 5,330 |
| 2007-06-22 | 537 | 543 | 537 | 543 | 26,000 | 5,430 |
| 2007-06-21 | 536 | 545 | 536 | 545 | 29,000 | 5,450 |
| 2007-06-20 | 541 | 545 | 535 | 535 | 59,000 | 5,350 |
| 2007-06-19 | 543 | 545 | 541 | 542 | 21,000 | 5,420 |
| 2007-06-18 | 545 | 554 | 544 | 550 | 42,000 | 5,500 |
| 2007-06-15 | 542 | 542 | 535 | 539 | 22,000 | 5,390 |
| 2007-06-14 | 539 | 539 | 532 | 532 | 17,000 | 5,320 |
| 2007-06-13 | 540 | 541 | 535 | 539 | 35,000 | 5,390 |
| 2007-06-12 | 542 | 545 | 540 | 540 | 29,000 | 5,400 |
| 2007-06-11 | 546 | 546 | 539 | 542 | 27,000 | 5,420 |
| 2007-06-08 | 549 | 549 | 540 | 542 | 85,000 | 5,420 |
| 2007-06-07 | 548 | 549 | 546 | 547 | 31,000 | 5,470 |
| 2007-06-06 | 553 | 553 | 550 | 550 | 39,000 | 5,500 |
| 2007-06-05 | 556 | 559 | 551 | 558 | 46,000 | 5,580 |
| 2007-06-04 | 550 | 557 | 550 | 555 | 23,000 | 5,550 |
| 2007-06-01 | 559 | 559 | 551 | 551 | 41,000 | 5,510 |
| 2007-05-31 | 560 | 560 | 550 | 559 | 38,000 | 5,590 |
| 2007-05-30 | 545 | 559 | 543 | 559 | 25,000 | 5,590 |
| 2007-05-29 | 549 | 550 | 541 | 548 | 28,000 | 5,480 |
| 2007-05-28 | 550 | 563 | 550 | 551 | 20,000 | 5,510 |
| 2007-05-25 | 558 | 558 | 548 | 552 | 10,000 | 5,520 |
| 2007-05-24 | 549 | 562 | 549 | 560 | 17,000 | 5,600 |
| 2007-05-23 | 549 | 553 | 548 | 553 | 17,000 | 5,530 |
| 2007-05-22 | 554 | 555 | 548 | 549 | 19,000 | 5,490 |
| 2007-05-21 | 560 | 565 | 545 | 554 | 59,000 | 5,540 |
| 2007-05-18 | 567 | 567 | 555 | 560 | 20,000 | 5,600 |
| 2007-05-17 | 557 | 564 | 555 | 561 | 9,000 | 5,610 |
| 2007-05-16 | 558 | 560 | 555 | 556 | 41,000 | 5,560 |
| 2007-05-15 | 566 | 570 | 557 | 557 | 35,000 | 5,570 |
| 2007-05-14 | 569 | 574 | 565 | 574 | 27,000 | 5,740 |
| 2007-05-11 | 568 | 568 | 557 | 563 | 20,000 | 5,630 |
| 2007-05-10 | 571 | 579 | 562 | 564 | 43,000 | 5,640 |
| 2007-05-09 | 570 | 571 | 564 | 566 | 18,000 | 5,660 |
| 2007-05-08 | 564 | 572 | 563 | 570 | 36,000 | 5,700 |
| 2007-05-07 | 584 | 584 | 566 | 566 | 42,000 | 5,660 |
| 2007-05-02 | 570 | 580 | 570 | 580 | 24,000 | 5,800 |
| 2007-05-01 | 584 | 588 | 566 | 566 | 65,000 | 5,660 |
| 2007-04-27 | 584 | 584 | 575 | 584 | 49,000 | 5,840 |
| 2007-04-26 | 578 | 584 | 568 | 584 | 167,000 | 5,840 |
| 2007-04-25 | 577 | 581 | 568 | 574 | 114,000 | 5,740 |
| 2007-04-24 | 560 | 581 | 559 | 577 | 118,000 | 5,770 |
| 2007-04-23 | 560 | 567 | 550 | 555 | 41,000 | 5,550 |
| 2007-04-20 | 555 | 560 | 553 | 557 | 71,000 | 5,570 |
| 2007-04-19 | 548 | 554 | 546 | 551 | 98,000 | 5,510 |
| 2007-04-18 | 548 | 550 | 547 | 549 | 57,000 | 5,490 |
| 2007-04-17 | 549 | 549 | 543 | 544 | 35,000 | 5,440 |
| 2007-04-16 | 540 | 549 | 535 | 549 | 58,000 | 5,490 |
| 2007-04-13 | 542 | 543 | 530 | 530 | 13,000 | 5,300 |
| 2007-04-12 | 534 | 543 | 534 | 543 | 11,000 | 5,430 |
| 2007-04-11 | 546 | 546 | 540 | 544 | 13,000 | 5,440 |
| 2007-04-10 | 538 | 546 | 532 | 546 | 27,000 | 5,460 |
| 2007-04-09 | 537 | 543 | 536 | 543 | 27,000 | 5,430 |
| 2007-04-06 | 532 | 538 | 529 | 531 | 17,000 | 5,310 |
| 2007-04-05 | 545 | 546 | 527 | 528 | 21,000 | 5,280 |
| 2007-04-04 | 542 | 549 | 542 | 547 | 59,000 | 5,470 |
| 2007-04-03 | 528 | 549 | 527 | 544 | 79,000 | 5,440 |
| 2007-04-02 | 527 | 534 | 526 | 526 | 13,000 | 5,260 |
| 2007-03-30 | 533 | 536 | 527 | 527 | 14,000 | 5,270 |
| 2007-03-29 | 523 | 527 | 520 | 523 | 28,000 | 5,230 |
| 2007-03-28 | 537 | 539 | 523 | 533 | 30,000 | 5,330 |
| 2007-03-27 | 531 | 532 | 529 | 532 | 8,000 | 5,320 |
| 2007-03-26 | 531 | 531 | 529 | 531 | 17,000 | 5,310 |
| 2007-03-23 | 534 | 535 | 528 | 535 | 27,000 | 5,350 |
| 2007-03-22 | 529 | 530 | 525 | 526 | 26,000 | 5,260 |
| 2007-03-20 | 522 | 528 | 522 | 525 | 22,000 | 5,250 |
| 2007-03-19 | 519 | 522 | 517 | 518 | 19,000 | 5,180 |
| 2007-03-16 | 520 | 525 | 515 | 520 | 48,000 | 5,200 |
| 2007-03-15 | 515 | 520 | 514 | 517 | 31,000 | 5,170 |
| 2007-03-14 | 526 | 526 | 513 | 513 | 31,000 | 5,130 |
| 2007-03-13 | 527 | 527 | 522 | 522 | 16,000 | 5,220 |
| 2007-03-12 | 518 | 529 | 518 | 527 | 30,000 | 5,270 |
| 2007-03-09 | 515 | 521 | 515 | 517 | 39,000 | 5,170 |
| 2007-03-08 | 520 | 520 | 514 | 514 | 2,000 | 5,140 |
| 2007-03-07 | 518 | 524 | 515 | 515 | 37,000 | 5,150 |
| 2007-03-06 | 516 | 521 | 516 | 521 | 33,000 | 5,210 |
| 2007-03-05 | 515 | 529 | 513 | 526 | 42,000 | 5,260 |
| 2007-03-02 | 528 | 530 | 523 | 530 | 26,000 | 5,300 |
| 2007-03-01 | 529 | 535 | 522 | 527 | 35,000 | 5,270 |
| 2007-02-28 | 499 | 539 | 499 | 539 | 73,000 | 5,390 |
| 2007-02-27 | 537 | 549 | 534 | 549 | 69,000 | 5,490 |
| 2007-02-26 | 545 | 550 | 538 | 544 | 27,000 | 5,440 |
| 2007-02-23 | 528 | 540 | 528 | 540 | 29,000 | 5,400 |
| 2007-02-22 | 533 | 534 | 526 | 528 | 32,000 | 5,280 |
| 2007-02-21 | 525 | 538 | 520 | 527 | 37,000 | 5,270 |
| 2007-02-20 | 533 | 535 | 527 | 529 | 22,000 | 5,290 |
| 2007-02-19 | 526 | 532 | 526 | 532 | 29,000 | 5,320 |
| 2007-02-16 | 521 | 528 | 521 | 526 | 20,000 | 5,260 |
| 2007-02-15 | 528 | 528 | 519 | 528 | 45,000 | 5,280 |
| 2007-02-14 | 527 | 528 | 519 | 519 | 26,000 | 5,190 |
| 2007-02-13 | 520 | 526 | 519 | 519 | 42,000 | 5,190 |
| 2007-02-09 | 513 | 518 | 512 | 518 | 16,000 | 5,180 |
| 2007-02-08 | 516 | 522 | 512 | 512 | 18,000 | 5,120 |
| 2007-02-07 | 524 | 524 | 510 | 516 | 32,000 | 5,160 |
| 2007-02-06 | 517 | 524 | 515 | 520 | 36,000 | 5,200 |
| 2007-02-05 | 530 | 530 | 510 | 517 | 31,000 | 5,170 |
| 2007-02-02 | 515 | 528 | 515 | 526 | 71,000 | 5,260 |
| 2007-02-01 | 511 | 516 | 507 | 509 | 16,000 | 5,090 |
| 2007-01-31 | 529 | 529 | 516 | 518 | 24,000 | 5,180 |
| 2007-01-30 | 525 | 531 | 525 | 528 | 20,000 | 5,280 |
| 2007-01-29 | 528 | 530 | 522 | 526 | 64,000 | 5,260 |
| 2007-01-26 | 520 | 530 | 519 | 530 | 73,000 | 5,300 |
| 2007-01-25 | 549 | 549 | 542 | 542 | 98,000 | 5,420 |
| 2007-01-24 | 543 | 547 | 541 | 545 | 49,000 | 5,450 |
| 2007-01-23 | 547 | 548 | 539 | 543 | 53,000 | 5,430 |
| 2007-01-22 | 537 | 549 | 535 | 549 | 30,000 | 5,490 |
| 2007-01-19 | 530 | 536 | 530 | 536 | 38,000 | 5,360 |
| 2007-01-18 | 527 | 531 | 527 | 530 | 31,000 | 5,300 |
| 2007-01-17 | 528 | 529 | 526 | 526 | 26,000 | 5,260 |
| 2007-01-16 | 523 | 527 | 523 | 527 | 15,000 | 5,270 |
| 2007-01-15 | 527 | 527 | 519 | 523 | 33,000 | 5,230 |
| 2007-01-12 | 521 | 526 | 520 | 522 | 14,000 | 5,220 |
| 2007-01-11 | 526 | 526 | 517 | 518 | 54,000 | 5,180 |
| 2007-01-10 | 528 | 528 | 522 | 522 | 16,000 | 5,220 |
| 2007-01-09 | 525 | 529 | 525 | 529 | 11,000 | 5,290 |
| 2007-01-05 | 528 | 528 | 522 | 524 | 19,000 | 5,240 |
| 2007-01-04 | 520 | 528 | 520 | 527 | 8,000 | 5,270 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株