8842 (株)東京楽天地 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 383 | 383 | 381 | 382 | 6,000 | 3,820 |
| 2009-12-29 | 384 | 384 | 383 | 383 | 8,000 | 3,830 |
| 2009-12-28 | 375 | 384 | 375 | 379 | 17,000 | 3,790 |
| 2009-12-25 | 379 | 380 | 374 | 375 | 17,000 | 3,750 |
| 2009-12-24 | 378 | 378 | 375 | 378 | 16,000 | 3,780 |
| 2009-12-22 | 375 | 378 | 375 | 375 | 23,000 | 3,750 |
| 2009-12-21 | 378 | 378 | 374 | 374 | 6,000 | 3,740 |
| 2009-12-18 | 376 | 376 | 373 | 373 | 7,000 | 3,730 |
| 2009-12-17 | 375 | 377 | 372 | 377 | 18,000 | 3,770 |
| 2009-12-16 | 371 | 374 | 370 | 373 | 21,000 | 3,730 |
| 2009-12-15 | 374 | 374 | 368 | 371 | 7,000 | 3,710 |
| 2009-12-14 | 372 | 375 | 371 | 375 | 10,000 | 3,750 |
| 2009-12-11 | 379 | 379 | 365 | 371 | 46,000 | 3,710 |
| 2009-12-10 | 379 | 379 | 374 | 374 | 12,000 | 3,740 |
| 2009-12-09 | 365 | 371 | 365 | 371 | 10,000 | 3,710 |
| 2009-12-08 | 367 | 369 | 365 | 365 | 18,000 | 3,650 |
| 2009-12-07 | 366 | 369 | 365 | 365 | 12,000 | 3,650 |
| 2009-12-04 | 365 | 369 | 365 | 366 | 9,000 | 3,660 |
| 2009-12-03 | 371 | 372 | 366 | 370 | 23,000 | 3,700 |
| 2009-12-02 | 367 | 371 | 366 | 366 | 25,000 | 3,660 |
| 2009-12-01 | 363 | 371 | 362 | 367 | 25,000 | 3,670 |
| 2009-11-30 | 365 | 367 | 362 | 367 | 20,000 | 3,670 |
| 2009-11-27 | 360 | 361 | 358 | 360 | 16,000 | 3,600 |
| 2009-11-26 | 360 | 365 | 360 | 361 | 5,000 | 3,610 |
| 2009-11-25 | 366 | 366 | 360 | 363 | 18,000 | 3,630 |
| 2009-11-24 | 366 | 366 | 358 | 359 | 19,000 | 3,590 |
| 2009-11-20 | 364 | 366 | 361 | 361 | 6,000 | 3,610 |
| 2009-11-19 | 363 | 364 | 355 | 364 | 26,000 | 3,640 |
| 2009-11-18 | 365 | 365 | 361 | 361 | 15,000 | 3,610 |
| 2009-11-17 | 367 | 367 | 360 | 363 | 19,000 | 3,630 |
| 2009-11-16 | 365 | 365 | 363 | 364 | 6,000 | 3,640 |
| 2009-11-13 | 367 | 367 | 362 | 362 | 6,000 | 3,620 |
| 2009-11-12 | 369 | 369 | 360 | 362 | 51,000 | 3,620 |
| 2009-11-11 | 370 | 370 | 369 | 369 | 11,000 | 3,690 |
| 2009-11-10 | 366 | 370 | 365 | 370 | 13,000 | 3,700 |
| 2009-11-09 | 365 | 366 | 365 | 365 | 12,000 | 3,650 |
| 2009-11-06 | 367 | 370 | 365 | 370 | 12,000 | 3,700 |
| 2009-11-05 | 369 | 369 | 367 | 368 | 23,000 | 3,680 |
| 2009-11-04 | 366 | 370 | 366 | 370 | 10,000 | 3,700 |
| 2009-11-02 | 372 | 372 | 366 | 367 | 9,000 | 3,670 |
| 2009-10-30 | 369 | 371 | 365 | 370 | 27,000 | 3,700 |
| 2009-10-29 | 361 | 369 | 361 | 369 | 53,000 | 3,690 |
| 2009-10-28 | 362 | 365 | 361 | 362 | 31,000 | 3,620 |
| 2009-10-27 | 361 | 368 | 361 | 368 | 18,000 | 3,680 |
| 2009-10-26 | 365 | 367 | 360 | 365 | 39,000 | 3,650 |
| 2009-10-23 | 368 | 368 | 366 | 366 | 20,000 | 3,660 |
| 2009-10-22 | 369 | 369 | 366 | 369 | 22,000 | 3,690 |
| 2009-10-21 | 366 | 371 | 365 | 371 | 36,000 | 3,710 |
| 2009-10-20 | 369 | 369 | 367 | 368 | 18,000 | 3,680 |
| 2009-10-19 | 365 | 370 | 364 | 370 | 29,000 | 3,700 |
| 2009-10-16 | 367 | 367 | 364 | 365 | 23,000 | 3,650 |
| 2009-10-15 | 368 | 369 | 365 | 366 | 30,000 | 3,660 |
| 2009-10-14 | 368 | 369 | 367 | 368 | 32,000 | 3,680 |
| 2009-10-13 | 369 | 373 | 368 | 371 | 53,000 | 3,710 |
| 2009-10-09 | 370 | 371 | 369 | 370 | 15,000 | 3,700 |
| 2009-10-08 | 381 | 381 | 370 | 371 | 22,000 | 3,710 |
| 2009-10-07 | 380 | 380 | 379 | 380 | 9,000 | 3,800 |
| 2009-10-06 | 378 | 379 | 375 | 379 | 11,000 | 3,790 |
| 2009-10-05 | 374 | 378 | 369 | 378 | 17,000 | 3,780 |
| 2009-10-02 | 377 | 377 | 370 | 373 | 15,000 | 3,730 |
| 2009-10-01 | 374 | 378 | 374 | 374 | 8,000 | 3,740 |
| 2009-09-30 | 376 | 376 | 371 | 373 | 10,000 | 3,730 |
| 2009-09-29 | 371 | 373 | 369 | 373 | 13,000 | 3,730 |
| 2009-09-28 | 376 | 376 | 367 | 369 | 23,000 | 3,690 |
| 2009-09-25 | 380 | 380 | 371 | 371 | 16,000 | 3,710 |
| 2009-09-24 | 366 | 378 | 366 | 378 | 33,000 | 3,780 |
| 2009-09-18 | 369 | 370 | 366 | 370 | 21,000 | 3,700 |
| 2009-09-17 | 368 | 373 | 368 | 369 | 4,000 | 3,690 |
| 2009-09-16 | 371 | 375 | 367 | 367 | 9,000 | 3,670 |
| 2009-09-15 | 373 | 374 | 368 | 370 | 23,000 | 3,700 |
| 2009-09-14 | 373 | 376 | 372 | 373 | 18,000 | 3,730 |
| 2009-09-11 | 382 | 382 | 373 | 373 | 66,000 | 3,730 |
| 2009-09-10 | 375 | 378 | 374 | 377 | 13,000 | 3,770 |
| 2009-09-09 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2009-09-08 | 376 | 379 | 374 | 378 | 14,000 | 3,780 |
| 2009-09-07 | 378 | 380 | 375 | 375 | 10,000 | 3,750 |
| 2009-09-04 | 376 | 377 | 375 | 377 | 14,000 | 3,770 |
| 2009-09-03 | 378 | 378 | 376 | 376 | 18,000 | 3,760 |
| 2009-09-02 | 385 | 385 | 376 | 377 | 39,000 | 3,770 |
| 2009-09-01 | 383 | 384 | 383 | 384 | 9,000 | 3,840 |
| 2009-08-31 | 387 | 387 | 383 | 383 | 13,000 | 3,830 |
| 2009-08-28 | 385 | 387 | 384 | 386 | 14,000 | 3,860 |
| 2009-08-27 | 383 | 386 | 381 | 386 | 29,000 | 3,860 |
| 2009-08-26 | 383 | 388 | 383 | 387 | 14,000 | 3,870 |
| 2009-08-25 | 383 | 386 | 383 | 383 | 8,000 | 3,830 |
| 2009-08-24 | 383 | 389 | 383 | 384 | 22,000 | 3,840 |
| 2009-08-21 | 384 | 384 | 380 | 383 | 18,000 | 3,830 |
| 2009-08-20 | 382 | 384 | 381 | 384 | 10,000 | 3,840 |
| 2009-08-19 | 384 | 384 | 382 | 382 | 12,000 | 3,820 |
| 2009-08-18 | 385 | 385 | 384 | 384 | 9,000 | 3,840 |
| 2009-08-17 | 389 | 389 | 382 | 386 | 19,000 | 3,860 |
| 2009-08-14 | 385 | 388 | 383 | 383 | 20,000 | 3,830 |
| 2009-08-13 | 383 | 384 | 382 | 384 | 10,000 | 3,840 |
| 2009-08-12 | 385 | 385 | 383 | 384 | 11,000 | 3,840 |
| 2009-08-11 | 386 | 386 | 383 | 386 | 4,000 | 3,860 |
| 2009-08-10 | 388 | 388 | 383 | 385 | 8,000 | 3,850 |
| 2009-08-07 | 387 | 387 | 382 | 383 | 5,000 | 3,830 |
| 2009-08-06 | 385 | 386 | 381 | 386 | 11,000 | 3,860 |
| 2009-08-05 | 381 | 385 | 381 | 385 | 13,000 | 3,850 |
| 2009-08-04 | 382 | 384 | 381 | 381 | 10,000 | 3,810 |
| 2009-08-03 | 382 | 383 | 381 | 381 | 6,000 | 3,810 |
| 2009-07-31 | 384 | 385 | 382 | 382 | 19,000 | 3,820 |
| 2009-07-30 | 385 | 385 | 382 | 383 | 17,000 | 3,830 |
| 2009-07-29 | 385 | 385 | 382 | 383 | 10,000 | 3,830 |
| 2009-07-28 | 386 | 386 | 381 | 384 | 27,000 | 3,840 |
| 2009-07-27 | 397 | 399 | 397 | 398 | 41,000 | 3,980 |
| 2009-07-24 | 396 | 399 | 396 | 397 | 25,000 | 3,970 |
| 2009-07-23 | 394 | 397 | 394 | 394 | 46,000 | 3,940 |
| 2009-07-22 | 393 | 394 | 392 | 394 | 15,000 | 3,940 |
| 2009-07-21 | 390 | 393 | 390 | 391 | 21,000 | 3,910 |
| 2009-07-17 | 392 | 394 | 389 | 391 | 19,000 | 3,910 |
| 2009-07-16 | 386 | 394 | 386 | 387 | 20,000 | 3,870 |
| 2009-07-15 | 387 | 388 | 385 | 385 | 19,000 | 3,850 |
| 2009-07-14 | 390 | 390 | 385 | 385 | 34,000 | 3,850 |
| 2009-07-13 | 387 | 391 | 384 | 385 | 28,000 | 3,850 |
| 2009-07-10 | 388 | 390 | 385 | 389 | 16,000 | 3,890 |
| 2009-07-09 | 384 | 388 | 383 | 388 | 22,000 | 3,880 |
| 2009-07-08 | 390 | 390 | 384 | 384 | 29,000 | 3,840 |
| 2009-07-07 | 394 | 394 | 390 | 391 | 12,000 | 3,910 |
| 2009-07-06 | 391 | 393 | 390 | 390 | 11,000 | 3,900 |
| 2009-07-03 | 392 | 395 | 391 | 393 | 11,000 | 3,930 |
| 2009-07-02 | 398 | 398 | 393 | 393 | 8,000 | 3,930 |
| 2009-07-01 | 398 | 398 | 395 | 397 | 4,000 | 3,970 |
| 2009-06-30 | 395 | 397 | 395 | 397 | 6,000 | 3,970 |
| 2009-06-29 | 398 | 399 | 392 | 399 | 31,000 | 3,990 |
| 2009-06-26 | 397 | 397 | 393 | 396 | 9,000 | 3,960 |
| 2009-06-25 | 390 | 398 | 390 | 392 | 39,000 | 3,920 |
| 2009-06-24 | 384 | 389 | 383 | 389 | 16,000 | 3,890 |
| 2009-06-23 | 384 | 387 | 382 | 382 | 46,000 | 3,820 |
| 2009-06-22 | 388 | 395 | 388 | 392 | 25,000 | 3,920 |
| 2009-06-19 | 385 | 387 | 383 | 385 | 23,000 | 3,850 |
| 2009-06-18 | 389 | 389 | 384 | 384 | 11,000 | 3,840 |
| 2009-06-17 | 384 | 391 | 384 | 388 | 11,000 | 3,880 |
| 2009-06-16 | 392 | 392 | 381 | 384 | 38,000 | 3,840 |
| 2009-06-15 | 400 | 400 | 392 | 395 | 26,000 | 3,950 |
| 2009-06-12 | 395 | 395 | 392 | 392 | 44,000 | 3,920 |
| 2009-06-11 | 391 | 393 | 391 | 391 | 12,000 | 3,910 |
| 2009-06-10 | 384 | 387 | 384 | 386 | 12,000 | 3,860 |
| 2009-06-09 | 381 | 383 | 381 | 381 | 11,000 | 3,810 |
| 2009-06-08 | 383 | 385 | 380 | 381 | 16,000 | 3,810 |
| 2009-06-05 | 380 | 384 | 380 | 380 | 18,000 | 3,800 |
| 2009-06-04 | 381 | 384 | 380 | 384 | 12,000 | 3,840 |
| 2009-06-03 | 386 | 386 | 381 | 386 | 14,000 | 3,860 |
| 2009-06-02 | 385 | 386 | 382 | 382 | 14,000 | 3,820 |
| 2009-06-01 | 382 | 386 | 380 | 386 | 6,000 | 3,860 |
| 2009-05-29 | 380 | 384 | 380 | 382 | 11,000 | 3,820 |
| 2009-05-28 | 380 | 385 | 380 | 382 | 36,000 | 3,820 |
| 2009-05-27 | 376 | 380 | 376 | 380 | 16,000 | 3,800 |
| 2009-05-26 | 376 | 378 | 374 | 378 | 24,000 | 3,780 |
| 2009-05-25 | 378 | 381 | 376 | 376 | 9,000 | 3,760 |
| 2009-05-22 | 375 | 379 | 373 | 373 | 22,000 | 3,730 |
| 2009-05-21 | 375 | 376 | 374 | 374 | 8,000 | 3,740 |
| 2009-05-20 | 373 | 378 | 372 | 378 | 22,000 | 3,780 |
| 2009-05-19 | 376 | 383 | 375 | 378 | 33,000 | 3,780 |
| 2009-05-18 | 383 | 383 | 374 | 374 | 28,000 | 3,740 |
| 2009-05-15 | 383 | 388 | 382 | 388 | 9,000 | 3,880 |
| 2009-05-14 | 385 | 385 | 383 | 383 | 9,000 | 3,830 |
| 2009-05-13 | 389 | 390 | 389 | 390 | 6,000 | 3,900 |
| 2009-05-12 | 390 | 390 | 385 | 385 | 8,000 | 3,850 |
| 2009-05-11 | 385 | 390 | 383 | 386 | 11,000 | 3,860 |
| 2009-05-08 | 383 | 389 | 383 | 389 | 8,000 | 3,890 |
| 2009-05-07 | 385 | 385 | 378 | 383 | 6,000 | 3,830 |
| 2009-05-01 | 383 | 384 | 373 | 380 | 11,000 | 3,800 |
| 2009-04-30 | 371 | 384 | 371 | 378 | 25,000 | 3,780 |
| 2009-04-28 | 384 | 384 | 370 | 376 | 16,000 | 3,760 |
| 2009-04-27 | 384 | 384 | 382 | 384 | 6,000 | 3,840 |
| 2009-04-24 | 382 | 384 | 374 | 374 | 10,000 | 3,740 |
| 2009-04-23 | 374 | 382 | 371 | 380 | 31,000 | 3,800 |
| 2009-04-22 | 376 | 376 | 373 | 373 | 16,000 | 3,730 |
| 2009-04-21 | 378 | 378 | 372 | 375 | 15,000 | 3,750 |
| 2009-04-20 | 390 | 390 | 380 | 388 | 6,000 | 3,880 |
| 2009-04-17 | 389 | 389 | 379 | 379 | 7,000 | 3,790 |
| 2009-04-16 | 375 | 380 | 375 | 380 | 3,000 | 3,800 |
| 2009-04-15 | 386 | 386 | 376 | 377 | 9,000 | 3,770 |
| 2009-04-14 | 384 | 389 | 370 | 373 | 35,000 | 3,730 |
| 2009-04-13 | 380 | 389 | 380 | 389 | 9,000 | 3,890 |
| 2009-04-10 | 390 | 390 | 380 | 385 | 7,000 | 3,850 |
| 2009-04-09 | 381 | 381 | 379 | 379 | 7,000 | 3,790 |
| 2009-04-08 | 384 | 386 | 379 | 379 | 14,000 | 3,790 |
| 2009-04-07 | 388 | 388 | 384 | 384 | 12,000 | 3,840 |
| 2009-04-06 | 390 | 390 | 385 | 388 | 6,000 | 3,880 |
| 2009-04-03 | 391 | 395 | 386 | 386 | 19,000 | 3,860 |
| 2009-04-02 | 400 | 400 | 395 | 395 | 13,000 | 3,950 |
| 2009-04-01 | 400 | 400 | 398 | 398 | 6,000 | 3,980 |
| 2009-03-31 | 400 | 400 | 390 | 394 | 6,000 | 3,940 |
| 2009-03-30 | 403 | 405 | 393 | 400 | 19,000 | 4,000 |
| 2009-03-27 | 395 | 403 | 395 | 403 | 36,000 | 4,030 |
| 2009-03-26 | 394 | 395 | 385 | 395 | 28,000 | 3,950 |
| 2009-03-25 | 395 | 395 | 381 | 395 | 29,000 | 3,950 |
| 2009-03-24 | 394 | 394 | 383 | 384 | 33,000 | 3,840 |
| 2009-03-23 | 389 | 392 | 375 | 392 | 31,000 | 3,920 |
| 2009-03-19 | 385 | 388 | 384 | 385 | 29,000 | 3,850 |
| 2009-03-18 | 379 | 380 | 379 | 380 | 24,000 | 3,800 |
| 2009-03-17 | 373 | 375 | 373 | 373 | 19,000 | 3,730 |
| 2009-03-16 | 380 | 382 | 369 | 372 | 25,000 | 3,720 |
| 2009-03-13 | 365 | 371 | 365 | 367 | 49,000 | 3,670 |
| 2009-03-12 | 380 | 380 | 375 | 377 | 22,000 | 3,770 |
| 2009-03-11 | 381 | 381 | 370 | 370 | 19,000 | 3,700 |
| 2009-03-10 | 381 | 381 | 371 | 371 | 9,000 | 3,710 |
| 2009-03-09 | 374 | 381 | 374 | 381 | 3,000 | 3,810 |
| 2009-03-06 | 379 | 379 | 374 | 379 | 18,000 | 3,790 |
| 2009-03-05 | 379 | 380 | 378 | 379 | 23,000 | 3,790 |
| 2009-03-04 | 368 | 368 | 367 | 368 | 9,000 | 3,680 |
| 2009-03-03 | 352 | 369 | 352 | 369 | 6,000 | 3,690 |
| 2009-03-02 | 368 | 368 | 360 | 362 | 9,000 | 3,620 |
| 2009-02-27 | 372 | 372 | 359 | 368 | 9,000 | 3,680 |
| 2009-02-26 | 372 | 372 | 371 | 372 | 9,000 | 3,720 |
| 2009-02-25 | 363 | 372 | 360 | 372 | 23,000 | 3,720 |
| 2009-02-24 | 357 | 357 | 350 | 353 | 8,000 | 3,530 |
| 2009-02-23 | 355 | 355 | 351 | 352 | 14,000 | 3,520 |
| 2009-02-20 | 371 | 371 | 357 | 357 | 20,000 | 3,570 |
| 2009-02-19 | 370 | 370 | 366 | 366 | 7,000 | 3,660 |
| 2009-02-18 | 362 | 370 | 362 | 366 | 5,000 | 3,660 |
| 2009-02-17 | 366 | 370 | 358 | 361 | 10,000 | 3,610 |
| 2009-02-16 | 368 | 372 | 366 | 371 | 10,000 | 3,710 |
| 2009-02-13 | 366 | 366 | 365 | 366 | 14,000 | 3,660 |
| 2009-02-12 | 358 | 358 | 355 | 356 | 13,000 | 3,560 |
| 2009-02-10 | 372 | 375 | 362 | 362 | 13,000 | 3,620 |
| 2009-02-09 | 363 | 369 | 363 | 364 | 7,000 | 3,640 |
| 2009-02-06 | 366 | 366 | 365 | 365 | 7,000 | 3,650 |
| 2009-02-05 | 372 | 374 | 367 | 374 | 23,000 | 3,740 |
| 2009-02-04 | 359 | 369 | 359 | 369 | 9,000 | 3,690 |
| 2009-02-03 | 361 | 370 | 358 | 358 | 15,000 | 3,580 |
| 2009-02-02 | 368 | 369 | 365 | 365 | 12,000 | 3,650 |
| 2009-01-30 | 375 | 377 | 367 | 370 | 29,000 | 3,700 |
| 2009-01-29 | 373 | 377 | 372 | 377 | 32,000 | 3,770 |
| 2009-01-28 | 372 | 378 | 372 | 376 | 33,000 | 3,760 |
| 2009-01-27 | 387 | 387 | 380 | 386 | 51,000 | 3,860 |
| 2009-01-26 | 392 | 392 | 390 | 390 | 22,000 | 3,900 |
| 2009-01-23 | 391 | 391 | 387 | 387 | 25,000 | 3,870 |
| 2009-01-22 | 390 | 393 | 388 | 391 | 24,000 | 3,910 |
| 2009-01-21 | 391 | 393 | 390 | 390 | 39,000 | 3,900 |
| 2009-01-20 | 392 | 396 | 392 | 392 | 16,000 | 3,920 |
| 2009-01-19 | 392 | 396 | 392 | 393 | 15,000 | 3,930 |
| 2009-01-16 | 392 | 395 | 390 | 395 | 25,000 | 3,950 |
| 2009-01-15 | 390 | 396 | 390 | 392 | 27,000 | 3,920 |
| 2009-01-14 | 392 | 396 | 391 | 391 | 11,000 | 3,910 |
| 2009-01-13 | 394 | 395 | 390 | 392 | 16,000 | 3,920 |
| 2009-01-09 | 400 | 400 | 395 | 396 | 21,000 | 3,960 |
| 2009-01-08 | 394 | 399 | 394 | 398 | 20,000 | 3,980 |
| 2009-01-07 | 401 | 401 | 395 | 395 | 34,000 | 3,950 |
| 2009-01-06 | 400 | 400 | 395 | 396 | 15,000 | 3,960 |
| 2009-01-05 | 393 | 400 | 393 | 395 | 4,000 | 3,950 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株