8842 (株)東京楽天地 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 298 | 300 | 298 | 298 | 16,000 | 2,980 |
| 2010-12-29 | 299 | 299 | 297 | 299 | 21,000 | 2,990 |
| 2010-12-28 | 299 | 299 | 297 | 297 | 29,000 | 2,970 |
| 2010-12-27 | 304 | 304 | 297 | 297 | 64,000 | 2,970 |
| 2010-12-24 | 302 | 302 | 299 | 299 | 52,000 | 2,990 |
| 2010-12-22 | 302 | 302 | 300 | 302 | 21,000 | 3,020 |
| 2010-12-21 | 301 | 302 | 300 | 302 | 33,000 | 3,020 |
| 2010-12-20 | 302 | 303 | 300 | 302 | 28,000 | 3,020 |
| 2010-12-17 | 301 | 303 | 301 | 303 | 56,000 | 3,030 |
| 2010-12-16 | 302 | 303 | 301 | 302 | 22,000 | 3,020 |
| 2010-12-15 | 303 | 304 | 302 | 302 | 33,000 | 3,020 |
| 2010-12-14 | 304 | 304 | 300 | 300 | 40,000 | 3,000 |
| 2010-12-13 | 302 | 304 | 302 | 304 | 12,000 | 3,040 |
| 2010-12-10 | 304 | 304 | 302 | 302 | 64,000 | 3,020 |
| 2010-12-09 | 304 | 304 | 301 | 303 | 14,000 | 3,030 |
| 2010-12-08 | 302 | 304 | 299 | 304 | 28,000 | 3,040 |
| 2010-12-07 | 303 | 303 | 295 | 303 | 57,000 | 3,030 |
| 2010-12-06 | 298 | 303 | 297 | 301 | 18,000 | 3,010 |
| 2010-12-03 | 303 | 305 | 292 | 297 | 35,000 | 2,970 |
| 2010-12-02 | 306 | 309 | 303 | 303 | 20,000 | 3,030 |
| 2010-12-01 | 298 | 303 | 298 | 303 | 7,000 | 3,030 |
| 2010-11-30 | 298 | 299 | 297 | 297 | 13,000 | 2,970 |
| 2010-11-29 | 297 | 299 | 297 | 299 | 10,000 | 2,990 |
| 2010-11-26 | 296 | 297 | 296 | 296 | 9,000 | 2,960 |
| 2010-11-25 | 299 | 299 | 296 | 296 | 21,000 | 2,960 |
| 2010-11-24 | 295 | 299 | 295 | 296 | 33,000 | 2,960 |
| 2010-11-22 | 295 | 297 | 294 | 296 | 19,000 | 2,960 |
| 2010-11-19 | 296 | 298 | 295 | 297 | 25,000 | 2,970 |
| 2010-11-18 | 292 | 297 | 292 | 293 | 13,000 | 2,930 |
| 2010-11-17 | 290 | 292 | 290 | 292 | 5,000 | 2,920 |
| 2010-11-16 | 289 | 290 | 289 | 290 | 7,000 | 2,900 |
| 2010-11-15 | 290 | 293 | 290 | 292 | 7,000 | 2,920 |
| 2010-11-12 | 293 | 295 | 286 | 289 | 27,000 | 2,890 |
| 2010-11-11 | 292 | 299 | 292 | 299 | 15,000 | 2,990 |
| 2010-11-10 | 293 | 296 | 292 | 295 | 19,000 | 2,950 |
| 2010-11-09 | 291 | 291 | 288 | 288 | 15,000 | 2,880 |
| 2010-11-08 | 287 | 290 | 283 | 290 | 21,000 | 2,900 |
| 2010-11-05 | 280 | 288 | 280 | 286 | 36,000 | 2,860 |
| 2010-11-04 | 273 | 278 | 273 | 277 | 21,000 | 2,770 |
| 2010-11-02 | 277 | 278 | 271 | 272 | 34,000 | 2,720 |
| 2010-11-01 | 283 | 283 | 279 | 279 | 11,000 | 2,790 |
| 2010-10-29 | 285 | 285 | 278 | 282 | 37,000 | 2,820 |
| 2010-10-28 | 297 | 297 | 285 | 285 | 63,000 | 2,850 |
| 2010-10-27 | 299 | 300 | 298 | 299 | 8,000 | 2,990 |
| 2010-10-26 | 296 | 298 | 296 | 298 | 21,000 | 2,980 |
| 2010-10-25 | 298 | 298 | 296 | 296 | 15,000 | 2,960 |
| 2010-10-22 | 299 | 299 | 295 | 296 | 35,000 | 2,960 |
| 2010-10-21 | 297 | 299 | 295 | 299 | 31,000 | 2,990 |
| 2010-10-20 | 301 | 301 | 291 | 296 | 49,000 | 2,960 |
| 2010-10-19 | 305 | 306 | 303 | 305 | 17,000 | 3,050 |
| 2010-10-18 | 310 | 310 | 305 | 307 | 32,000 | 3,070 |
| 2010-10-15 | 313 | 313 | 310 | 310 | 15,000 | 3,100 |
| 2010-10-14 | 310 | 314 | 310 | 314 | 29,000 | 3,140 |
| 2010-10-13 | 315 | 315 | 311 | 311 | 32,000 | 3,110 |
| 2010-10-12 | 320 | 320 | 315 | 316 | 39,000 | 3,160 |
| 2010-10-08 | 321 | 323 | 319 | 319 | 18,000 | 3,190 |
| 2010-10-07 | 322 | 324 | 320 | 322 | 29,000 | 3,220 |
| 2010-10-06 | 325 | 327 | 320 | 322 | 24,000 | 3,220 |
| 2010-10-05 | 325 | 325 | 315 | 325 | 21,000 | 3,250 |
| 2010-10-04 | 327 | 327 | 326 | 326 | 3,000 | 3,260 |
| 2010-10-01 | 333 | 333 | 327 | 327 | 8,000 | 3,270 |
| 2010-09-30 | 337 | 337 | 330 | 330 | 6,000 | 3,300 |
| 2010-09-29 | 328 | 337 | 328 | 337 | 23,000 | 3,370 |
| 2010-09-28 | 330 | 332 | 329 | 332 | 7,000 | 3,320 |
| 2010-09-27 | 325 | 330 | 322 | 330 | 18,000 | 3,300 |
| 2010-09-24 | 327 | 327 | 322 | 326 | 30,000 | 3,260 |
| 2010-09-22 | 332 | 332 | 327 | 327 | 11,000 | 3,270 |
| 2010-09-21 | 328 | 334 | 327 | 327 | 15,000 | 3,270 |
| 2010-09-17 | 329 | 335 | 328 | 335 | 18,000 | 3,350 |
| 2010-09-16 | 330 | 330 | 325 | 326 | 8,000 | 3,260 |
| 2010-09-15 | 330 | 330 | 326 | 329 | 21,000 | 3,290 |
| 2010-09-14 | 325 | 330 | 325 | 325 | 9,000 | 3,250 |
| 2010-09-13 | 335 | 335 | 327 | 327 | 16,000 | 3,270 |
| 2010-09-10 | 327 | 330 | 326 | 327 | 71,000 | 3,270 |
| 2010-09-09 | 337 | 337 | 333 | 333 | 9,000 | 3,330 |
| 2010-09-08 | 333 | 334 | 329 | 330 | 23,000 | 3,300 |
| 2010-09-07 | 337 | 337 | 335 | 335 | 5,000 | 3,350 |
| 2010-09-06 | 331 | 337 | 331 | 337 | 10,000 | 3,370 |
| 2010-09-03 | 335 | 335 | 333 | 334 | 14,000 | 3,340 |
| 2010-09-02 | 333 | 345 | 333 | 343 | 95,000 | 3,430 |
| 2010-09-01 | 324 | 332 | 324 | 325 | 16,000 | 3,250 |
| 2010-08-31 | 328 | 335 | 324 | 324 | 14,000 | 3,240 |
| 2010-08-30 | 329 | 339 | 329 | 339 | 14,000 | 3,390 |
| 2010-08-27 | 322 | 329 | 322 | 329 | 18,000 | 3,290 |
| 2010-08-26 | 322 | 327 | 320 | 327 | 13,000 | 3,270 |
| 2010-08-25 | 322 | 324 | 322 | 324 | 7,000 | 3,240 |
| 2010-08-24 | 325 | 327 | 325 | 327 | 8,000 | 3,270 |
| 2010-08-23 | 327 | 327 | 324 | 324 | 6,000 | 3,240 |
| 2010-08-20 | 327 | 327 | 323 | 323 | 9,000 | 3,230 |
| 2010-08-19 | 322 | 328 | 322 | 328 | 12,000 | 3,280 |
| 2010-08-18 | 323 | 325 | 322 | 322 | 17,000 | 3,220 |
| 2010-08-17 | 327 | 327 | 327 | 327 | 4,000 | 3,270 |
| 2010-08-16 | 323 | 323 | 321 | 322 | 13,000 | 3,220 |
| 2010-08-13 | 327 | 328 | 325 | 328 | 7,000 | 3,280 |
| 2010-08-12 | 322 | 327 | 321 | 327 | 10,000 | 3,270 |
| 2010-08-11 | 331 | 331 | 328 | 328 | 14,000 | 3,280 |
| 2010-08-10 | 335 | 335 | 332 | 335 | 6,000 | 3,350 |
| 2010-08-09 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2010-08-06 | 335 | 335 | 334 | 335 | 6,000 | 3,350 |
| 2010-08-05 | 328 | 335 | 328 | 335 | 19,000 | 3,350 |
| 2010-08-04 | 335 | 335 | 329 | 329 | 18,000 | 3,290 |
| 2010-08-03 | 332 | 335 | 332 | 335 | 8,000 | 3,350 |
| 2010-08-02 | 333 | 338 | 331 | 331 | 12,000 | 3,310 |
| 2010-07-30 | 337 | 337 | 335 | 336 | 18,000 | 3,360 |
| 2010-07-29 | 340 | 340 | 337 | 337 | 21,000 | 3,370 |
| 2010-07-28 | 340 | 341 | 337 | 341 | 17,000 | 3,410 |
| 2010-07-27 | 347 | 347 | 342 | 344 | 11,000 | 3,440 |
| 2010-07-26 | 346 | 347 | 346 | 347 | 16,000 | 3,470 |
| 2010-07-23 | 342 | 344 | 342 | 344 | 11,000 | 3,440 |
| 2010-07-22 | 343 | 343 | 341 | 341 | 21,000 | 3,410 |
| 2010-07-21 | 342 | 342 | 341 | 341 | 11,000 | 3,410 |
| 2010-07-20 | 342 | 342 | 340 | 342 | 8,000 | 3,420 |
| 2010-07-16 | 343 | 343 | 341 | 342 | 19,000 | 3,420 |
| 2010-07-15 | 342 | 348 | 342 | 343 | 18,000 | 3,430 |
| 2010-07-14 | 348 | 348 | 345 | 345 | 11,000 | 3,450 |
| 2010-07-13 | 343 | 344 | 342 | 342 | 15,000 | 3,420 |
| 2010-07-12 | 344 | 344 | 343 | 343 | 4,000 | 3,430 |
| 2010-07-09 | 345 | 345 | 341 | 343 | 14,000 | 3,430 |
| 2010-07-08 | 343 | 343 | 340 | 342 | 21,000 | 3,420 |
| 2010-07-07 | 339 | 341 | 338 | 339 | 30,000 | 3,390 |
| 2010-07-06 | 337 | 339 | 337 | 339 | 32,000 | 3,390 |
| 2010-07-05 | 341 | 342 | 340 | 340 | 13,000 | 3,400 |
| 2010-07-02 | 341 | 344 | 341 | 341 | 9,000 | 3,410 |
| 2010-07-01 | 345 | 346 | 338 | 341 | 31,000 | 3,410 |
| 2010-06-30 | 344 | 346 | 339 | 339 | 41,000 | 3,390 |
| 2010-06-29 | 347 | 349 | 345 | 349 | 12,000 | 3,490 |
| 2010-06-28 | 344 | 347 | 344 | 345 | 7,000 | 3,450 |
| 2010-06-25 | 347 | 347 | 345 | 347 | 9,000 | 3,470 |
| 2010-06-24 | 344 | 349 | 344 | 345 | 10,000 | 3,450 |
| 2010-06-23 | 345 | 347 | 344 | 344 | 10,000 | 3,440 |
| 2010-06-22 | 348 | 350 | 347 | 347 | 8,000 | 3,470 |
| 2010-06-21 | 346 | 349 | 345 | 345 | 12,000 | 3,450 |
| 2010-06-18 | 346 | 347 | 345 | 346 | 16,000 | 3,460 |
| 2010-06-17 | 349 | 349 | 346 | 348 | 8,000 | 3,480 |
| 2010-06-16 | 349 | 349 | 346 | 347 | 11,000 | 3,470 |
| 2010-06-15 | 349 | 349 | 342 | 345 | 15,000 | 3,450 |
| 2010-06-14 | 342 | 346 | 342 | 345 | 8,000 | 3,450 |
| 2010-06-11 | 345 | 345 | 342 | 342 | 39,000 | 3,420 |
| 2010-06-10 | 345 | 345 | 342 | 342 | 20,000 | 3,420 |
| 2010-06-09 | 342 | 343 | 342 | 343 | 3,000 | 3,430 |
| 2010-06-08 | 343 | 343 | 341 | 341 | 13,000 | 3,410 |
| 2010-06-07 | 345 | 345 | 343 | 343 | 14,000 | 3,430 |
| 2010-06-04 | 347 | 348 | 347 | 347 | 9,000 | 3,470 |
| 2010-06-03 | 346 | 349 | 346 | 347 | 15,000 | 3,470 |
| 2010-06-02 | 346 | 346 | 345 | 345 | 15,000 | 3,450 |
| 2010-06-01 | 352 | 352 | 346 | 346 | 15,000 | 3,460 |
| 2010-05-31 | 346 | 356 | 345 | 352 | 13,000 | 3,520 |
| 2010-05-28 | 348 | 348 | 343 | 343 | 30,000 | 3,430 |
| 2010-05-27 | 346 | 349 | 345 | 349 | 14,000 | 3,490 |
| 2010-05-26 | 348 | 350 | 345 | 346 | 35,000 | 3,460 |
| 2010-05-25 | 350 | 352 | 346 | 352 | 32,000 | 3,520 |
| 2010-05-24 | 351 | 351 | 350 | 350 | 16,000 | 3,500 |
| 2010-05-21 | 350 | 351 | 350 | 350 | 42,000 | 3,500 |
| 2010-05-20 | 351 | 352 | 350 | 351 | 27,000 | 3,510 |
| 2010-05-19 | 353 | 354 | 351 | 354 | 25,000 | 3,540 |
| 2010-05-18 | 357 | 357 | 352 | 353 | 18,000 | 3,530 |
| 2010-05-17 | 357 | 359 | 356 | 357 | 15,000 | 3,570 |
| 2010-05-14 | 364 | 365 | 357 | 360 | 19,000 | 3,600 |
| 2010-05-13 | 360 | 365 | 359 | 359 | 12,000 | 3,590 |
| 2010-05-12 | 361 | 362 | 359 | 362 | 12,000 | 3,620 |
| 2010-05-11 | 359 | 360 | 358 | 359 | 12,000 | 3,590 |
| 2010-05-10 | 352 | 359 | 352 | 357 | 17,000 | 3,570 |
| 2010-05-07 | 355 | 356 | 350 | 353 | 42,000 | 3,530 |
| 2010-05-06 | 361 | 361 | 357 | 358 | 53,000 | 3,580 |
| 2010-04-30 | 364 | 366 | 363 | 363 | 29,000 | 3,630 |
| 2010-04-28 | 365 | 365 | 361 | 364 | 18,000 | 3,640 |
| 2010-04-27 | 364 | 368 | 364 | 365 | 10,000 | 3,650 |
| 2010-04-26 | 362 | 368 | 362 | 368 | 34,000 | 3,680 |
| 2010-04-23 | 361 | 363 | 360 | 361 | 21,000 | 3,610 |
| 2010-04-22 | 362 | 362 | 361 | 361 | 21,000 | 3,610 |
| 2010-04-21 | 363 | 365 | 360 | 365 | 27,000 | 3,650 |
| 2010-04-20 | 360 | 363 | 360 | 362 | 12,000 | 3,620 |
| 2010-04-19 | 363 | 365 | 360 | 360 | 40,000 | 3,600 |
| 2010-04-16 | 369 | 369 | 366 | 367 | 16,000 | 3,670 |
| 2010-04-15 | 368 | 369 | 367 | 368 | 9,000 | 3,680 |
| 2010-04-14 | 368 | 368 | 365 | 366 | 16,000 | 3,660 |
| 2010-04-13 | 365 | 367 | 365 | 365 | 12,000 | 3,650 |
| 2010-04-12 | 367 | 369 | 364 | 364 | 25,000 | 3,640 |
| 2010-04-09 | 365 | 365 | 357 | 364 | 38,000 | 3,640 |
| 2010-04-08 | 368 | 370 | 366 | 366 | 15,000 | 3,660 |
| 2010-04-07 | 369 | 370 | 368 | 370 | 14,000 | 3,700 |
| 2010-04-06 | 368 | 369 | 366 | 366 | 20,000 | 3,660 |
| 2010-04-05 | 370 | 370 | 365 | 367 | 14,000 | 3,670 |
| 2010-04-02 | 370 | 370 | 364 | 369 | 14,000 | 3,690 |
| 2010-04-01 | 368 | 370 | 364 | 370 | 26,000 | 3,700 |
| 2010-03-31 | 362 | 364 | 361 | 364 | 38,000 | 3,640 |
| 2010-03-30 | 363 | 363 | 360 | 360 | 15,000 | 3,600 |
| 2010-03-29 | 362 | 362 | 362 | 362 | 10,000 | 3,620 |
| 2010-03-26 | 360 | 361 | 357 | 361 | 43,000 | 3,610 |
| 2010-03-25 | 360 | 361 | 357 | 359 | 20,000 | 3,590 |
| 2010-03-24 | 361 | 361 | 357 | 360 | 17,000 | 3,600 |
| 2010-03-23 | 355 | 358 | 355 | 356 | 21,000 | 3,560 |
| 2010-03-19 | 357 | 360 | 357 | 357 | 12,000 | 3,570 |
| 2010-03-18 | 364 | 364 | 357 | 357 | 18,000 | 3,570 |
| 2010-03-17 | 362 | 362 | 358 | 360 | 5,000 | 3,600 |
| 2010-03-16 | 358 | 362 | 358 | 362 | 4,000 | 3,620 |
| 2010-03-15 | 361 | 361 | 358 | 359 | 4,000 | 3,590 |
| 2010-03-12 | 356 | 359 | 356 | 359 | 33,000 | 3,590 |
| 2010-03-11 | 359 | 359 | 358 | 359 | 13,000 | 3,590 |
| 2010-03-10 | 363 | 363 | 358 | 358 | 8,000 | 3,580 |
| 2010-03-09 | 360 | 363 | 358 | 360 | 14,000 | 3,600 |
| 2010-03-08 | 358 | 360 | 358 | 359 | 14,000 | 3,590 |
| 2010-03-05 | 358 | 361 | 357 | 358 | 33,000 | 3,580 |
| 2010-03-04 | 360 | 360 | 358 | 358 | 6,000 | 3,580 |
| 2010-03-03 | 364 | 364 | 360 | 360 | 7,000 | 3,600 |
| 2010-03-02 | 360 | 364 | 360 | 364 | 8,000 | 3,640 |
| 2010-03-01 | 361 | 364 | 360 | 364 | 6,000 | 3,640 |
| 2010-02-26 | 363 | 363 | 359 | 361 | 5,000 | 3,610 |
| 2010-02-25 | 358 | 363 | 358 | 363 | 17,000 | 3,630 |
| 2010-02-24 | 358 | 359 | 357 | 357 | 15,000 | 3,570 |
| 2010-02-23 | 364 | 364 | 359 | 361 | 11,000 | 3,610 |
| 2010-02-22 | 358 | 364 | 358 | 364 | 20,000 | 3,640 |
| 2010-02-19 | 357 | 359 | 356 | 359 | 13,000 | 3,590 |
| 2010-02-18 | 363 | 363 | 360 | 360 | 3,000 | 3,600 |
| 2010-02-17 | 360 | 362 | 358 | 358 | 10,000 | 3,580 |
| 2010-02-16 | 356 | 357 | 356 | 357 | 8,000 | 3,570 |
| 2010-02-15 | 354 | 360 | 354 | 356 | 13,000 | 3,560 |
| 2010-02-12 | 356 | 357 | 354 | 354 | 16,000 | 3,540 |
| 2010-02-10 | 356 | 359 | 356 | 356 | 6,000 | 3,560 |
| 2010-02-09 | 357 | 361 | 356 | 361 | 9,000 | 3,610 |
| 2010-02-08 | 359 | 362 | 358 | 361 | 13,000 | 3,610 |
| 2010-02-05 | 364 | 364 | 358 | 359 | 16,000 | 3,590 |
| 2010-02-04 | 364 | 364 | 360 | 364 | 12,000 | 3,640 |
| 2010-02-03 | 358 | 362 | 358 | 360 | 17,000 | 3,600 |
| 2010-02-02 | 358 | 362 | 357 | 359 | 11,000 | 3,590 |
| 2010-02-01 | 360 | 362 | 358 | 358 | 16,000 | 3,580 |
| 2010-01-29 | 363 | 365 | 359 | 360 | 25,000 | 3,600 |
| 2010-01-28 | 362 | 365 | 361 | 361 | 23,000 | 3,610 |
| 2010-01-27 | 370 | 370 | 362 | 362 | 39,000 | 3,620 |
| 2010-01-26 | 375 | 376 | 374 | 374 | 47,000 | 3,740 |
| 2010-01-25 | 376 | 377 | 375 | 375 | 40,000 | 3,750 |
| 2010-01-22 | 378 | 378 | 376 | 378 | 39,000 | 3,780 |
| 2010-01-21 | 377 | 379 | 375 | 378 | 33,000 | 3,780 |
| 2010-01-20 | 377 | 378 | 375 | 377 | 21,000 | 3,770 |
| 2010-01-19 | 380 | 380 | 375 | 380 | 25,000 | 3,800 |
| 2010-01-18 | 379 | 380 | 377 | 380 | 13,000 | 3,800 |
| 2010-01-15 | 382 | 382 | 376 | 379 | 32,000 | 3,790 |
| 2010-01-14 | 382 | 383 | 382 | 383 | 3,000 | 3,830 |
| 2010-01-13 | 381 | 382 | 377 | 380 | 12,000 | 3,800 |
| 2010-01-12 | 381 | 381 | 377 | 380 | 12,000 | 3,800 |
| 2010-01-08 | 382 | 382 | 381 | 381 | 9,000 | 3,810 |
| 2010-01-07 | 381 | 382 | 377 | 381 | 22,000 | 3,810 |
| 2010-01-06 | 380 | 381 | 380 | 381 | 12,000 | 3,810 |
| 2010-01-05 | 382 | 382 | 377 | 377 | 7,000 | 3,770 |
| 2010-01-04 | 375 | 378 | 371 | 376 | 25,000 | 3,760 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株