8842 (株)東京楽天地 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 392 | 397 | 391 | 393 | 10,000 | 3,930 |
| 2008-12-29 | 390 | 396 | 390 | 392 | 14,000 | 3,920 |
| 2008-12-26 | 393 | 393 | 393 | 393 | 5,000 | 3,930 |
| 2008-12-25 | 391 | 395 | 388 | 388 | 8,000 | 3,880 |
| 2008-12-24 | 396 | 396 | 388 | 390 | 20,000 | 3,900 |
| 2008-12-22 | 384 | 391 | 384 | 391 | 30,000 | 3,910 |
| 2008-12-19 | 387 | 391 | 383 | 383 | 15,000 | 3,830 |
| 2008-12-18 | 389 | 395 | 389 | 394 | 38,000 | 3,940 |
| 2008-12-17 | 388 | 394 | 385 | 394 | 24,000 | 3,940 |
| 2008-12-16 | 390 | 390 | 385 | 387 | 14,000 | 3,870 |
| 2008-12-15 | 379 | 395 | 378 | 394 | 62,000 | 3,940 |
| 2008-12-12 | 386 | 386 | 372 | 372 | 79,000 | 3,720 |
| 2008-12-11 | 382 | 385 | 381 | 385 | 16,000 | 3,850 |
| 2008-12-10 | 385 | 385 | 379 | 381 | 32,000 | 3,810 |
| 2008-12-09 | 380 | 384 | 379 | 384 | 21,000 | 3,840 |
| 2008-12-08 | 380 | 387 | 380 | 385 | 26,000 | 3,850 |
| 2008-12-05 | 387 | 387 | 377 | 385 | 41,000 | 3,850 |
| 2008-12-04 | 385 | 388 | 380 | 387 | 27,000 | 3,870 |
| 2008-12-03 | 380 | 383 | 370 | 380 | 24,000 | 3,800 |
| 2008-12-02 | 378 | 378 | 370 | 376 | 22,000 | 3,760 |
| 2008-12-01 | 380 | 380 | 372 | 378 | 19,000 | 3,780 |
| 2008-11-28 | 375 | 383 | 375 | 376 | 25,000 | 3,760 |
| 2008-11-27 | 372 | 375 | 372 | 375 | 13,000 | 3,750 |
| 2008-11-26 | 370 | 377 | 370 | 377 | 19,000 | 3,770 |
| 2008-11-25 | 383 | 383 | 370 | 377 | 38,000 | 3,770 |
| 2008-11-21 | 380 | 388 | 370 | 370 | 54,000 | 3,700 |
| 2008-11-20 | 393 | 395 | 384 | 390 | 21,000 | 3,900 |
| 2008-11-19 | 393 | 394 | 389 | 394 | 13,000 | 3,940 |
| 2008-11-18 | 389 | 391 | 378 | 388 | 37,000 | 3,880 |
| 2008-11-17 | 390 | 390 | 384 | 390 | 15,000 | 3,900 |
| 2008-11-14 | 374 | 390 | 374 | 390 | 21,000 | 3,900 |
| 2008-11-13 | 374 | 380 | 370 | 372 | 25,000 | 3,720 |
| 2008-11-12 | 380 | 384 | 379 | 382 | 9,000 | 3,820 |
| 2008-11-11 | 390 | 390 | 379 | 386 | 18,000 | 3,860 |
| 2008-11-10 | 378 | 386 | 378 | 381 | 17,000 | 3,810 |
| 2008-11-07 | 395 | 395 | 375 | 378 | 22,000 | 3,780 |
| 2008-11-06 | 388 | 397 | 381 | 396 | 79,000 | 3,960 |
| 2008-11-05 | 381 | 387 | 380 | 385 | 33,000 | 3,850 |
| 2008-11-04 | 363 | 369 | 360 | 362 | 41,000 | 3,620 |
| 2008-10-31 | 377 | 379 | 361 | 366 | 92,000 | 3,660 |
| 2008-10-30 | 367 | 390 | 367 | 382 | 84,000 | 3,820 |
| 2008-10-29 | 370 | 376 | 354 | 367 | 52,000 | 3,670 |
| 2008-10-28 | 347 | 350 | 333 | 350 | 66,000 | 3,500 |
| 2008-10-27 | 354 | 358 | 339 | 340 | 19,000 | 3,400 |
| 2008-10-24 | 385 | 387 | 350 | 356 | 42,000 | 3,560 |
| 2008-10-23 | 376 | 380 | 365 | 380 | 37,000 | 3,800 |
| 2008-10-22 | 377 | 382 | 374 | 376 | 46,000 | 3,760 |
| 2008-10-21 | 371 | 378 | 369 | 378 | 31,000 | 3,780 |
| 2008-10-20 | 360 | 370 | 360 | 367 | 40,000 | 3,670 |
| 2008-10-17 | 360 | 365 | 351 | 365 | 52,000 | 3,650 |
| 2008-10-16 | 362 | 362 | 347 | 358 | 60,000 | 3,580 |
| 2008-10-15 | 363 | 364 | 352 | 364 | 31,000 | 3,640 |
| 2008-10-14 | 362 | 365 | 345 | 345 | 46,000 | 3,450 |
| 2008-10-10 | 349 | 352 | 330 | 332 | 68,000 | 3,320 |
| 2008-10-09 | 350 | 360 | 342 | 359 | 60,000 | 3,590 |
| 2008-10-08 | 351 | 351 | 339 | 339 | 71,000 | 3,390 |
| 2008-10-07 | 351 | 360 | 305 | 359 | 113,000 | 3,590 |
| 2008-10-06 | 385 | 385 | 365 | 365 | 38,000 | 3,650 |
| 2008-10-03 | 377 | 390 | 371 | 390 | 29,000 | 3,900 |
| 2008-10-02 | 391 | 392 | 389 | 392 | 11,000 | 3,920 |
| 2008-10-01 | 385 | 392 | 383 | 392 | 13,000 | 3,920 |
| 2008-09-30 | 384 | 384 | 378 | 383 | 19,000 | 3,830 |
| 2008-09-29 | 381 | 394 | 380 | 394 | 30,000 | 3,940 |
| 2008-09-26 | 389 | 389 | 375 | 376 | 47,000 | 3,760 |
| 2008-09-25 | 390 | 390 | 385 | 389 | 14,000 | 3,890 |
| 2008-09-24 | 385 | 390 | 378 | 390 | 30,000 | 3,900 |
| 2008-09-22 | 393 | 394 | 385 | 385 | 27,000 | 3,850 |
| 2008-09-19 | 380 | 386 | 380 | 386 | 31,000 | 3,860 |
| 2008-09-18 | 363 | 380 | 358 | 380 | 42,000 | 3,800 |
| 2008-09-17 | 364 | 366 | 362 | 363 | 26,000 | 3,630 |
| 2008-09-16 | 349 | 362 | 349 | 362 | 30,000 | 3,620 |
| 2008-09-12 | 376 | 379 | 375 | 379 | 48,000 | 3,790 |
| 2008-09-11 | 374 | 378 | 371 | 371 | 21,000 | 3,710 |
| 2008-09-10 | 355 | 386 | 355 | 384 | 21,000 | 3,840 |
| 2008-09-09 | 365 | 365 | 360 | 360 | 6,000 | 3,600 |
| 2008-09-08 | 365 | 374 | 365 | 366 | 32,000 | 3,660 |
| 2008-09-05 | 363 | 363 | 350 | 360 | 27,000 | 3,600 |
| 2008-09-04 | 372 | 372 | 356 | 365 | 26,000 | 3,650 |
| 2008-09-03 | 362 | 369 | 362 | 362 | 23,000 | 3,620 |
| 2008-09-02 | 369 | 373 | 365 | 365 | 21,000 | 3,650 |
| 2008-09-01 | 379 | 380 | 368 | 368 | 23,000 | 3,680 |
| 2008-08-29 | 371 | 381 | 371 | 380 | 19,000 | 3,800 |
| 2008-08-28 | 375 | 376 | 370 | 370 | 19,000 | 3,700 |
| 2008-08-27 | 373 | 377 | 373 | 375 | 4,000 | 3,750 |
| 2008-08-26 | 381 | 382 | 373 | 382 | 16,000 | 3,820 |
| 2008-08-25 | 385 | 393 | 385 | 386 | 28,000 | 3,860 |
| 2008-08-22 | 371 | 380 | 369 | 380 | 18,000 | 3,800 |
| 2008-08-21 | 382 | 383 | 370 | 372 | 16,000 | 3,720 |
| 2008-08-20 | 368 | 382 | 366 | 382 | 21,000 | 3,820 |
| 2008-08-19 | 366 | 373 | 365 | 373 | 16,000 | 3,730 |
| 2008-08-18 | 365 | 374 | 365 | 370 | 9,000 | 3,700 |
| 2008-08-15 | 366 | 376 | 364 | 369 | 18,000 | 3,690 |
| 2008-08-14 | 371 | 375 | 368 | 375 | 18,000 | 3,750 |
| 2008-08-13 | 382 | 382 | 375 | 376 | 19,000 | 3,760 |
| 2008-08-12 | 386 | 390 | 385 | 385 | 8,000 | 3,850 |
| 2008-08-11 | 385 | 391 | 385 | 391 | 3,000 | 3,910 |
| 2008-08-08 | 390 | 391 | 383 | 385 | 6,000 | 3,850 |
| 2008-08-07 | 396 | 396 | 385 | 385 | 12,000 | 3,850 |
| 2008-08-06 | 384 | 398 | 384 | 394 | 25,000 | 3,940 |
| 2008-08-05 | 389 | 394 | 386 | 389 | 13,000 | 3,890 |
| 2008-08-04 | 389 | 394 | 389 | 389 | 12,000 | 3,890 |
| 2008-08-01 | 391 | 394 | 381 | 394 | 12,000 | 3,940 |
| 2008-07-31 | 388 | 393 | 383 | 391 | 46,000 | 3,910 |
| 2008-07-30 | 384 | 387 | 379 | 382 | 26,000 | 3,820 |
| 2008-07-29 | 383 | 383 | 375 | 379 | 30,000 | 3,790 |
| 2008-07-28 | 383 | 392 | 383 | 392 | 24,000 | 3,920 |
| 2008-07-25 | 398 | 398 | 391 | 391 | 33,000 | 3,910 |
| 2008-07-24 | 398 | 398 | 393 | 398 | 59,000 | 3,980 |
| 2008-07-23 | 397 | 400 | 395 | 395 | 38,000 | 3,950 |
| 2008-07-22 | 395 | 396 | 391 | 396 | 17,000 | 3,960 |
| 2008-07-18 | 395 | 395 | 388 | 394 | 20,000 | 3,940 |
| 2008-07-17 | 395 | 396 | 392 | 395 | 20,000 | 3,950 |
| 2008-07-16 | 390 | 395 | 390 | 395 | 27,000 | 3,950 |
| 2008-07-15 | 393 | 395 | 391 | 394 | 28,000 | 3,940 |
| 2008-07-14 | 393 | 394 | 391 | 392 | 28,000 | 3,920 |
| 2008-07-11 | 391 | 394 | 390 | 391 | 27,000 | 3,910 |
| 2008-07-10 | 393 | 396 | 390 | 393 | 15,000 | 3,930 |
| 2008-07-09 | 397 | 397 | 393 | 393 | 17,000 | 3,930 |
| 2008-07-08 | 394 | 394 | 390 | 393 | 10,000 | 3,930 |
| 2008-07-07 | 393 | 397 | 392 | 394 | 19,000 | 3,940 |
| 2008-07-04 | 392 | 396 | 392 | 396 | 11,000 | 3,960 |
| 2008-07-03 | 397 | 397 | 391 | 397 | 13,000 | 3,970 |
| 2008-07-02 | 400 | 400 | 392 | 398 | 13,000 | 3,980 |
| 2008-07-01 | 394 | 399 | 392 | 396 | 14,000 | 3,960 |
| 2008-06-30 | 393 | 400 | 393 | 396 | 13,000 | 3,960 |
| 2008-06-27 | 391 | 397 | 390 | 397 | 35,000 | 3,970 |
| 2008-06-26 | 396 | 402 | 393 | 396 | 30,000 | 3,960 |
| 2008-06-25 | 394 | 400 | 394 | 396 | 42,000 | 3,960 |
| 2008-06-24 | 394 | 395 | 394 | 395 | 12,000 | 3,950 |
| 2008-06-23 | 394 | 400 | 394 | 395 | 9,000 | 3,950 |
| 2008-06-20 | 398 | 404 | 395 | 395 | 20,000 | 3,950 |
| 2008-06-19 | 399 | 404 | 398 | 398 | 16,000 | 3,980 |
| 2008-06-18 | 399 | 400 | 399 | 399 | 18,000 | 3,990 |
| 2008-06-17 | 403 | 403 | 398 | 399 | 25,000 | 3,990 |
| 2008-06-16 | 404 | 404 | 398 | 402 | 17,000 | 4,020 |
| 2008-06-13 | 399 | 399 | 398 | 398 | 43,000 | 3,980 |
| 2008-06-12 | 399 | 402 | 394 | 399 | 68,000 | 3,990 |
| 2008-06-11 | 403 | 403 | 393 | 399 | 27,000 | 3,990 |
| 2008-06-10 | 394 | 400 | 393 | 394 | 24,000 | 3,940 |
| 2008-06-09 | 399 | 400 | 390 | 393 | 25,000 | 3,930 |
| 2008-06-06 | 402 | 404 | 399 | 399 | 34,000 | 3,990 |
| 2008-06-05 | 401 | 404 | 399 | 402 | 28,000 | 4,020 |
| 2008-06-04 | 399 | 401 | 399 | 400 | 23,000 | 4,000 |
| 2008-06-03 | 399 | 402 | 391 | 399 | 28,000 | 3,990 |
| 2008-06-02 | 402 | 403 | 398 | 401 | 24,000 | 4,010 |
| 2008-05-30 | 391 | 398 | 391 | 398 | 19,000 | 3,980 |
| 2008-05-29 | 377 | 390 | 375 | 390 | 44,000 | 3,900 |
| 2008-05-28 | 395 | 398 | 374 | 375 | 57,000 | 3,750 |
| 2008-05-27 | 393 | 399 | 386 | 399 | 32,000 | 3,990 |
| 2008-05-26 | 390 | 398 | 388 | 390 | 41,000 | 3,900 |
| 2008-05-23 | 396 | 401 | 391 | 393 | 39,000 | 3,930 |
| 2008-05-22 | 404 | 404 | 395 | 395 | 33,000 | 3,950 |
| 2008-05-21 | 404 | 404 | 399 | 399 | 16,000 | 3,990 |
| 2008-05-20 | 410 | 410 | 402 | 402 | 17,000 | 4,020 |
| 2008-05-19 | 413 | 420 | 412 | 420 | 15,000 | 4,200 |
| 2008-05-16 | 415 | 417 | 412 | 413 | 17,000 | 4,130 |
| 2008-05-15 | 406 | 414 | 406 | 414 | 29,000 | 4,140 |
| 2008-05-14 | 394 | 405 | 394 | 404 | 29,000 | 4,040 |
| 2008-05-13 | 393 | 397 | 391 | 397 | 20,000 | 3,970 |
| 2008-05-12 | 396 | 396 | 390 | 390 | 26,000 | 3,900 |
| 2008-05-09 | 400 | 405 | 395 | 395 | 14,000 | 3,950 |
| 2008-05-08 | 407 | 408 | 402 | 402 | 17,000 | 4,020 |
| 2008-05-07 | 406 | 407 | 402 | 405 | 12,000 | 4,050 |
| 2008-05-02 | 400 | 406 | 400 | 406 | 9,000 | 4,060 |
| 2008-05-01 | 407 | 407 | 398 | 398 | 7,000 | 3,980 |
| 2008-04-30 | 411 | 411 | 392 | 410 | 23,000 | 4,100 |
| 2008-04-28 | 401 | 411 | 401 | 411 | 32,000 | 4,110 |
| 2008-04-25 | 402 | 405 | 400 | 405 | 30,000 | 4,050 |
| 2008-04-24 | 401 | 401 | 401 | 401 | 6,000 | 4,010 |
| 2008-04-23 | 397 | 400 | 397 | 400 | 12,000 | 4,000 |
| 2008-04-22 | 399 | 400 | 393 | 400 | 24,000 | 4,000 |
| 2008-04-21 | 398 | 400 | 392 | 392 | 26,000 | 3,920 |
| 2008-04-18 | 401 | 401 | 390 | 397 | 22,000 | 3,970 |
| 2008-04-17 | 397 | 401 | 397 | 400 | 18,000 | 4,000 |
| 2008-04-16 | 399 | 401 | 396 | 399 | 30,000 | 3,990 |
| 2008-04-15 | 385 | 394 | 385 | 394 | 8,000 | 3,940 |
| 2008-04-14 | 383 | 393 | 382 | 385 | 22,000 | 3,850 |
| 2008-04-11 | 387 | 399 | 385 | 399 | 34,000 | 3,990 |
| 2008-04-10 | 393 | 393 | 387 | 387 | 19,000 | 3,870 |
| 2008-04-09 | 395 | 399 | 394 | 394 | 18,000 | 3,940 |
| 2008-04-08 | 398 | 401 | 398 | 399 | 18,000 | 3,990 |
| 2008-04-07 | 394 | 398 | 390 | 398 | 15,000 | 3,980 |
| 2008-04-04 | 388 | 394 | 388 | 394 | 12,000 | 3,940 |
| 2008-04-03 | 393 | 394 | 386 | 394 | 14,000 | 3,940 |
| 2008-04-02 | 385 | 393 | 385 | 388 | 21,000 | 3,880 |
| 2008-04-01 | 380 | 384 | 380 | 384 | 20,000 | 3,840 |
| 2008-03-31 | 383 | 383 | 375 | 375 | 14,000 | 3,750 |
| 2008-03-28 | 378 | 381 | 378 | 379 | 14,000 | 3,790 |
| 2008-03-27 | 373 | 383 | 372 | 379 | 20,000 | 3,790 |
| 2008-03-26 | 369 | 377 | 361 | 362 | 23,000 | 3,620 |
| 2008-03-25 | 364 | 369 | 364 | 369 | 24,000 | 3,690 |
| 2008-03-24 | 349 | 369 | 349 | 366 | 50,000 | 3,660 |
| 2008-03-21 | 350 | 350 | 344 | 349 | 21,000 | 3,490 |
| 2008-03-19 | 339 | 352 | 339 | 351 | 20,000 | 3,510 |
| 2008-03-18 | 339 | 346 | 335 | 335 | 35,000 | 3,350 |
| 2008-03-17 | 341 | 341 | 335 | 339 | 19,000 | 3,390 |
| 2008-03-14 | 343 | 343 | 340 | 341 | 59,000 | 3,410 |
| 2008-03-13 | 346 | 347 | 335 | 335 | 28,000 | 3,350 |
| 2008-03-12 | 340 | 340 | 332 | 336 | 33,000 | 3,360 |
| 2008-03-11 | 330 | 335 | 330 | 331 | 11,000 | 3,310 |
| 2008-03-10 | 341 | 346 | 330 | 330 | 26,000 | 3,300 |
| 2008-03-07 | 345 | 352 | 345 | 345 | 20,000 | 3,450 |
| 2008-03-06 | 341 | 351 | 341 | 347 | 28,000 | 3,470 |
| 2008-03-05 | 350 | 351 | 341 | 341 | 24,000 | 3,410 |
| 2008-03-04 | 341 | 350 | 340 | 350 | 30,000 | 3,500 |
| 2008-03-03 | 345 | 345 | 340 | 340 | 20,000 | 3,400 |
| 2008-02-29 | 347 | 352 | 345 | 345 | 20,000 | 3,450 |
| 2008-02-28 | 348 | 352 | 348 | 352 | 8,000 | 3,520 |
| 2008-02-27 | 348 | 352 | 348 | 352 | 13,000 | 3,520 |
| 2008-02-26 | 353 | 354 | 348 | 348 | 17,000 | 3,480 |
| 2008-02-25 | 350 | 353 | 349 | 353 | 25,000 | 3,530 |
| 2008-02-22 | 350 | 350 | 345 | 345 | 15,000 | 3,450 |
| 2008-02-21 | 345 | 350 | 345 | 347 | 19,000 | 3,470 |
| 2008-02-20 | 348 | 350 | 345 | 345 | 23,000 | 3,450 |
| 2008-02-19 | 347 | 351 | 347 | 350 | 21,000 | 3,500 |
| 2008-02-18 | 348 | 351 | 348 | 348 | 15,000 | 3,480 |
| 2008-02-15 | 350 | 353 | 348 | 348 | 16,000 | 3,480 |
| 2008-02-14 | 347 | 352 | 346 | 351 | 18,000 | 3,510 |
| 2008-02-13 | 350 | 352 | 345 | 345 | 18,000 | 3,450 |
| 2008-02-12 | 351 | 351 | 347 | 347 | 25,000 | 3,470 |
| 2008-02-08 | 351 | 356 | 350 | 353 | 24,000 | 3,530 |
| 2008-02-07 | 351 | 359 | 351 | 351 | 38,000 | 3,510 |
| 2008-02-06 | 356 | 359 | 350 | 350 | 42,000 | 3,500 |
| 2008-02-05 | 358 | 361 | 358 | 358 | 26,000 | 3,580 |
| 2008-02-04 | 356 | 361 | 356 | 360 | 22,000 | 3,600 |
| 2008-02-01 | 361 | 362 | 355 | 355 | 33,000 | 3,550 |
| 2008-01-31 | 353 | 358 | 353 | 358 | 44,000 | 3,580 |
| 2008-01-30 | 356 | 358 | 354 | 357 | 49,000 | 3,570 |
| 2008-01-29 | 352 | 358 | 352 | 358 | 61,000 | 3,580 |
| 2008-01-28 | 350 | 352 | 349 | 350 | 73,000 | 3,500 |
| 2008-01-25 | 360 | 360 | 357 | 358 | 150,000 | 3,580 |
| 2008-01-24 | 352 | 360 | 352 | 356 | 61,000 | 3,560 |
| 2008-01-23 | 353 | 358 | 350 | 350 | 73,000 | 3,500 |
| 2008-01-22 | 364 | 364 | 351 | 351 | 60,000 | 3,510 |
| 2008-01-21 | 366 | 366 | 359 | 359 | 58,000 | 3,590 |
| 2008-01-18 | 357 | 364 | 353 | 361 | 125,000 | 3,610 |
| 2008-01-17 | 361 | 366 | 360 | 366 | 47,000 | 3,660 |
| 2008-01-16 | 375 | 377 | 346 | 346 | 140,000 | 3,460 |
| 2008-01-15 | 391 | 393 | 376 | 386 | 53,000 | 3,860 |
| 2008-01-11 | 388 | 388 | 378 | 378 | 34,000 | 3,780 |
| 2008-01-10 | 380 | 382 | 378 | 378 | 22,000 | 3,780 |
| 2008-01-09 | 370 | 390 | 370 | 389 | 67,000 | 3,890 |
| 2008-01-08 | 371 | 380 | 371 | 375 | 60,000 | 3,750 |
| 2008-01-07 | 390 | 390 | 373 | 373 | 80,000 | 3,730 |
| 2008-01-04 | 399 | 399 | 383 | 390 | 39,000 | 3,900 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株