8842 (株)東京楽天地 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 348 | 353 | 347 | 352 | 44,000 | 3,520 |
| 2012-12-27 | 348 | 355 | 347 | 350 | 197,000 | 3,500 |
| 2012-12-26 | 330 | 349 | 330 | 348 | 75,000 | 3,480 |
| 2012-12-25 | 328 | 336 | 323 | 336 | 109,000 | 3,360 |
| 2012-12-21 | 320 | 340 | 316 | 316 | 136,000 | 3,160 |
| 2012-12-20 | 311 | 323 | 309 | 323 | 74,000 | 3,230 |
| 2012-12-19 | 308 | 311 | 308 | 311 | 35,000 | 3,110 |
| 2012-12-18 | 310 | 310 | 308 | 308 | 14,000 | 3,080 |
| 2012-12-17 | 307 | 309 | 307 | 309 | 13,000 | 3,090 |
| 2012-12-14 | 307 | 308 | 306 | 306 | 44,000 | 3,060 |
| 2012-12-13 | 307 | 309 | 306 | 307 | 40,000 | 3,070 |
| 2012-12-12 | 308 | 308 | 305 | 307 | 57,000 | 3,070 |
| 2012-12-11 | 308 | 308 | 306 | 308 | 13,000 | 3,080 |
| 2012-12-10 | 310 | 310 | 305 | 308 | 18,000 | 3,080 |
| 2012-12-07 | 309 | 309 | 306 | 306 | 7,000 | 3,060 |
| 2012-12-06 | 309 | 309 | 305 | 307 | 29,000 | 3,070 |
| 2012-12-05 | 305 | 306 | 304 | 306 | 45,000 | 3,060 |
| 2012-12-04 | 303 | 305 | 303 | 305 | 5,000 | 3,050 |
| 2012-12-03 | 303 | 306 | 303 | 304 | 14,000 | 3,040 |
| 2012-11-30 | 306 | 306 | 303 | 303 | 11,000 | 3,030 |
| 2012-11-29 | 305 | 306 | 302 | 302 | 43,000 | 3,020 |
| 2012-11-28 | 305 | 305 | 303 | 305 | 13,000 | 3,050 |
| 2012-11-27 | 304 | 305 | 304 | 305 | 16,000 | 3,050 |
| 2012-11-26 | 304 | 305 | 304 | 304 | 16,000 | 3,040 |
| 2012-11-22 | 300 | 304 | 299 | 303 | 45,000 | 3,030 |
| 2012-11-21 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2012-11-20 | 298 | 300 | 298 | 300 | 13,000 | 3,000 |
| 2012-11-19 | 300 | 300 | 297 | 297 | 12,000 | 2,970 |
| 2012-11-16 | 299 | 299 | 292 | 299 | 27,000 | 2,990 |
| 2012-11-15 | 296 | 296 | 292 | 296 | 9,000 | 2,960 |
| 2012-11-14 | 291 | 292 | 291 | 291 | 6,000 | 2,910 |
| 2012-11-13 | 297 | 297 | 291 | 292 | 15,000 | 2,920 |
| 2012-11-12 | 299 | 299 | 294 | 294 | 16,000 | 2,940 |
| 2012-11-09 | 296 | 296 | 295 | 295 | 5,000 | 2,950 |
| 2012-11-08 | 296 | 297 | 296 | 297 | 8,000 | 2,970 |
| 2012-11-07 | 300 | 300 | 298 | 298 | 20,000 | 2,980 |
| 2012-11-06 | 299 | 299 | 298 | 298 | 13,000 | 2,980 |
| 2012-11-05 | 299 | 300 | 299 | 299 | 9,000 | 2,990 |
| 2012-11-02 | 299 | 303 | 299 | 302 | 17,000 | 3,020 |
| 2012-11-01 | 299 | 300 | 298 | 299 | 15,000 | 2,990 |
| 2012-10-31 | 297 | 300 | 297 | 299 | 12,000 | 2,990 |
| 2012-10-30 | 302 | 302 | 292 | 297 | 38,000 | 2,970 |
| 2012-10-29 | 300 | 303 | 300 | 303 | 30,000 | 3,030 |
| 2012-10-26 | 300 | 300 | 297 | 300 | 13,000 | 3,000 |
| 2012-10-25 | 297 | 298 | 295 | 298 | 28,000 | 2,980 |
| 2012-10-24 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2012-10-23 | 297 | 297 | 294 | 296 | 11,000 | 2,960 |
| 2012-10-22 | 291 | 297 | 291 | 297 | 19,000 | 2,970 |
| 2012-10-19 | 291 | 297 | 291 | 297 | 14,000 | 2,970 |
| 2012-10-18 | 293 | 295 | 293 | 294 | 12,000 | 2,940 |
| 2012-10-17 | 290 | 294 | 288 | 293 | 30,000 | 2,930 |
| 2012-10-16 | 293 | 293 | 290 | 291 | 10,000 | 2,910 |
| 2012-10-15 | 292 | 292 | 288 | 292 | 8,000 | 2,920 |
| 2012-10-12 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 2012-10-11 | 287 | 292 | 286 | 286 | 14,000 | 2,860 |
| 2012-10-10 | 288 | 288 | 286 | 287 | 15,000 | 2,870 |
| 2012-10-09 | 288 | 289 | 288 | 288 | 11,000 | 2,880 |
| 2012-10-05 | 289 | 289 | 289 | 289 | 5,000 | 2,890 |
| 2012-10-04 | 291 | 291 | 290 | 290 | 8,000 | 2,900 |
| 2012-10-03 | 290 | 294 | 290 | 291 | 6,000 | 2,910 |
| 2012-10-02 | 293 | 293 | 290 | 290 | 4,000 | 2,900 |
| 2012-10-01 | 291 | 293 | 291 | 293 | 5,000 | 2,930 |
| 2012-09-28 | 295 | 295 | 293 | 293 | 11,000 | 2,930 |
| 2012-09-27 | 295 | 295 | 294 | 295 | 8,000 | 2,950 |
| 2012-09-26 | 291 | 295 | 291 | 295 | 15,000 | 2,950 |
| 2012-09-25 | 293 | 297 | 291 | 297 | 21,000 | 2,970 |
| 2012-09-24 | 294 | 294 | 289 | 293 | 18,000 | 2,930 |
| 2012-09-21 | 287 | 292 | 287 | 289 | 11,000 | 2,890 |
| 2012-09-20 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2012-09-19 | 292 | 292 | 290 | 292 | 8,000 | 2,920 |
| 2012-09-18 | 290 | 290 | 286 | 290 | 10,000 | 2,900 |
| 2012-09-14 | 290 | 291 | 290 | 290 | 31,000 | 2,900 |
| 2012-09-13 | 287 | 289 | 286 | 287 | 10,000 | 2,870 |
| 2012-09-12 | 284 | 287 | 284 | 285 | 5,000 | 2,850 |
| 2012-09-11 | 285 | 290 | 281 | 282 | 10,000 | 2,820 |
| 2012-09-10 | 282 | 286 | 275 | 283 | 59,000 | 2,830 |
| 2012-09-07 | 281 | 285 | 281 | 285 | 6,000 | 2,850 |
| 2012-09-06 | 278 | 285 | 277 | 283 | 34,000 | 2,830 |
| 2012-09-05 | 289 | 291 | 285 | 291 | 20,000 | 2,910 |
| 2012-09-04 | 292 | 292 | 288 | 288 | 15,000 | 2,880 |
| 2012-09-03 | 292 | 298 | 292 | 293 | 6,000 | 2,930 |
| 2012-08-31 | 297 | 297 | 292 | 292 | 2,000 | 2,920 |
| 2012-08-30 | 297 | 297 | 294 | 294 | 4,000 | 2,940 |
| 2012-08-29 | 298 | 300 | 296 | 296 | 8,000 | 2,960 |
| 2012-08-28 | 303 | 303 | 298 | 298 | 8,000 | 2,980 |
| 2012-08-27 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
| 2012-08-24 | 300 | 300 | 297 | 299 | 8,000 | 2,990 |
| 2012-08-23 | 299 | 300 | 299 | 300 | 11,000 | 3,000 |
| 2012-08-22 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2012-08-21 | 294 | 299 | 294 | 299 | 17,000 | 2,990 |
| 2012-08-20 | 299 | 299 | 298 | 299 | 4,000 | 2,990 |
| 2012-08-17 | 295 | 299 | 295 | 299 | 17,000 | 2,990 |
| 2012-08-16 | 298 | 298 | 297 | 298 | 24,000 | 2,980 |
| 2012-08-15 | 293 | 296 | 293 | 296 | 4,000 | 2,960 |
| 2012-08-14 | 294 | 295 | 293 | 293 | 18,000 | 2,930 |
| 2012-08-13 | 293 | 293 | 290 | 290 | 2,000 | 2,900 |
| 2012-08-10 | 294 | 294 | 290 | 290 | 10,000 | 2,900 |
| 2012-08-09 | 294 | 294 | 292 | 294 | 9,000 | 2,940 |
| 2012-08-08 | 299 | 299 | 291 | 293 | 50,000 | 2,930 |
| 2012-08-07 | 285 | 296 | 284 | 294 | 20,000 | 2,940 |
| 2012-08-06 | 286 | 286 | 282 | 285 | 24,000 | 2,850 |
| 2012-08-03 | 288 | 288 | 285 | 286 | 19,000 | 2,860 |
| 2012-08-02 | 293 | 297 | 290 | 290 | 25,000 | 2,900 |
| 2012-08-01 | 291 | 293 | 291 | 293 | 21,000 | 2,930 |
| 2012-07-31 | 287 | 297 | 287 | 297 | 21,000 | 2,970 |
| 2012-07-30 | 288 | 291 | 287 | 291 | 34,000 | 2,910 |
| 2012-07-27 | 285 | 291 | 285 | 288 | 279,000 | 2,880 |
| 2012-07-26 | 301 | 301 | 298 | 299 | 84,000 | 2,990 |
| 2012-07-25 | 304 | 305 | 301 | 301 | 25,000 | 3,010 |
| 2012-07-24 | 302 | 304 | 302 | 304 | 16,000 | 3,040 |
| 2012-07-23 | 301 | 303 | 300 | 302 | 47,000 | 3,020 |
| 2012-07-20 | 308 | 308 | 303 | 304 | 21,000 | 3,040 |
| 2012-07-19 | 309 | 309 | 306 | 306 | 27,000 | 3,060 |
| 2012-07-18 | 307 | 309 | 305 | 307 | 42,000 | 3,070 |
| 2012-07-17 | 309 | 309 | 307 | 307 | 22,000 | 3,070 |
| 2012-07-13 | 307 | 309 | 307 | 308 | 24,000 | 3,080 |
| 2012-07-12 | 308 | 309 | 308 | 308 | 37,000 | 3,080 |
| 2012-07-11 | 309 | 309 | 307 | 307 | 5,000 | 3,070 |
| 2012-07-10 | 308 | 309 | 308 | 308 | 20,000 | 3,080 |
| 2012-07-09 | 308 | 308 | 307 | 307 | 60,000 | 3,070 |
| 2012-07-06 | 310 | 310 | 308 | 308 | 42,000 | 3,080 |
| 2012-07-05 | 309 | 310 | 309 | 309 | 21,000 | 3,090 |
| 2012-07-04 | 309 | 310 | 309 | 309 | 21,000 | 3,090 |
| 2012-07-03 | 310 | 311 | 309 | 309 | 13,000 | 3,090 |
| 2012-07-02 | 312 | 312 | 310 | 310 | 33,000 | 3,100 |
| 2012-06-29 | 306 | 310 | 306 | 309 | 64,000 | 3,090 |
| 2012-06-28 | 307 | 309 | 307 | 307 | 21,000 | 3,070 |
| 2012-06-27 | 305 | 306 | 304 | 306 | 103,000 | 3,060 |
| 2012-06-26 | 307 | 308 | 303 | 303 | 83,000 | 3,030 |
| 2012-06-25 | 303 | 307 | 303 | 307 | 33,000 | 3,070 |
| 2012-06-22 | 302 | 305 | 302 | 304 | 70,000 | 3,040 |
| 2012-06-21 | 300 | 301 | 299 | 301 | 80,000 | 3,010 |
| 2012-06-20 | 300 | 302 | 299 | 299 | 12,000 | 2,990 |
| 2012-06-19 | 298 | 302 | 298 | 302 | 55,000 | 3,020 |
| 2012-06-18 | 302 | 302 | 298 | 300 | 20,000 | 3,000 |
| 2012-06-15 | 301 | 301 | 297 | 297 | 34,000 | 2,970 |
| 2012-06-14 | 298 | 299 | 298 | 298 | 21,000 | 2,980 |
| 2012-06-13 | 298 | 300 | 297 | 298 | 19,000 | 2,980 |
| 2012-06-12 | 296 | 302 | 296 | 302 | 7,000 | 3,020 |
| 2012-06-11 | 297 | 298 | 296 | 296 | 18,000 | 2,960 |
| 2012-06-08 | 297 | 303 | 296 | 303 | 37,000 | 3,030 |
| 2012-06-07 | 296 | 297 | 296 | 297 | 14,000 | 2,970 |
| 2012-06-06 | 287 | 293 | 287 | 293 | 14,000 | 2,930 |
| 2012-06-05 | 287 | 289 | 286 | 289 | 18,000 | 2,890 |
| 2012-06-04 | 290 | 290 | 286 | 286 | 18,000 | 2,860 |
| 2012-06-01 | 290 | 293 | 290 | 291 | 27,000 | 2,910 |
| 2012-05-31 | 291 | 291 | 291 | 291 | 66,000 | 2,910 |
| 2012-05-30 | 291 | 291 | 290 | 291 | 17,000 | 2,910 |
| 2012-05-29 | 291 | 292 | 291 | 292 | 33,000 | 2,920 |
| 2012-05-28 | 298 | 298 | 295 | 296 | 10,000 | 2,960 |
| 2012-05-25 | 297 | 297 | 297 | 297 | 8,000 | 2,970 |
| 2012-05-24 | 291 | 293 | 290 | 293 | 17,000 | 2,930 |
| 2012-05-23 | 294 | 294 | 292 | 293 | 21,000 | 2,930 |
| 2012-05-22 | 294 | 296 | 294 | 294 | 6,000 | 2,940 |
| 2012-05-21 | 295 | 295 | 293 | 293 | 12,000 | 2,930 |
| 2012-05-18 | 298 | 298 | 294 | 297 | 16,000 | 2,970 |
| 2012-05-17 | 293 | 298 | 292 | 298 | 15,000 | 2,980 |
| 2012-05-16 | 296 | 296 | 293 | 293 | 21,000 | 2,930 |
| 2012-05-15 | 300 | 300 | 293 | 299 | 51,000 | 2,990 |
| 2012-05-14 | 305 | 308 | 300 | 300 | 22,000 | 3,000 |
| 2012-05-11 | 306 | 306 | 305 | 305 | 21,000 | 3,050 |
| 2012-05-10 | 306 | 306 | 306 | 306 | 6,000 | 3,060 |
| 2012-05-09 | 306 | 309 | 306 | 306 | 12,000 | 3,060 |
| 2012-05-08 | 309 | 310 | 306 | 310 | 10,000 | 3,100 |
| 2012-05-07 | 304 | 317 | 304 | 306 | 43,000 | 3,060 |
| 2012-05-02 | 303 | 307 | 303 | 307 | 13,000 | 3,070 |
| 2012-05-01 | 309 | 309 | 302 | 305 | 28,000 | 3,050 |
| 2012-04-27 | 306 | 306 | 303 | 303 | 9,000 | 3,030 |
| 2012-04-26 | 304 | 306 | 304 | 306 | 18,000 | 3,060 |
| 2012-04-25 | 304 | 304 | 300 | 301 | 19,000 | 3,010 |
| 2012-04-24 | 306 | 306 | 301 | 305 | 28,000 | 3,050 |
| 2012-04-23 | 308 | 308 | 302 | 303 | 31,000 | 3,030 |
| 2012-04-20 | 304 | 307 | 304 | 304 | 11,000 | 3,040 |
| 2012-04-19 | 303 | 310 | 303 | 306 | 31,000 | 3,060 |
| 2012-04-18 | 302 | 305 | 302 | 305 | 13,000 | 3,050 |
| 2012-04-17 | 302 | 302 | 301 | 301 | 13,000 | 3,010 |
| 2012-04-16 | 301 | 306 | 301 | 302 | 20,000 | 3,020 |
| 2012-04-13 | 301 | 302 | 300 | 301 | 10,000 | 3,010 |
| 2012-04-12 | 303 | 303 | 300 | 303 | 11,000 | 3,030 |
| 2012-04-11 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 2012-04-10 | 301 | 302 | 301 | 301 | 11,000 | 3,010 |
| 2012-04-09 | 304 | 304 | 303 | 303 | 4,000 | 3,030 |
| 2012-04-06 | 305 | 305 | 302 | 303 | 9,000 | 3,030 |
| 2012-04-05 | 300 | 305 | 299 | 305 | 19,000 | 3,050 |
| 2012-04-04 | 302 | 302 | 301 | 302 | 10,000 | 3,020 |
| 2012-04-03 | 304 | 304 | 302 | 302 | 24,000 | 3,020 |
| 2012-04-02 | 310 | 310 | 305 | 306 | 35,000 | 3,060 |
| 2012-03-30 | 305 | 307 | 304 | 306 | 11,000 | 3,060 |
| 2012-03-29 | 303 | 305 | 302 | 304 | 18,000 | 3,040 |
| 2012-03-28 | 302 | 304 | 301 | 304 | 23,000 | 3,040 |
| 2012-03-27 | 298 | 304 | 298 | 304 | 31,000 | 3,040 |
| 2012-03-26 | 298 | 302 | 298 | 300 | 28,000 | 3,000 |
| 2012-03-23 | 298 | 301 | 298 | 298 | 28,000 | 2,980 |
| 2012-03-22 | 301 | 301 | 299 | 301 | 19,000 | 3,010 |
| 2012-03-21 | 301 | 302 | 300 | 300 | 33,000 | 3,000 |
| 2012-03-19 | 300 | 303 | 299 | 302 | 40,000 | 3,020 |
| 2012-03-16 | 300 | 302 | 300 | 301 | 27,000 | 3,010 |
| 2012-03-15 | 301 | 302 | 300 | 300 | 51,000 | 3,000 |
| 2012-03-14 | 298 | 303 | 298 | 298 | 47,000 | 2,980 |
| 2012-03-13 | 302 | 302 | 297 | 297 | 13,000 | 2,970 |
| 2012-03-12 | 298 | 299 | 297 | 297 | 33,000 | 2,970 |
| 2012-03-09 | 303 | 303 | 296 | 298 | 55,000 | 2,980 |
| 2012-03-08 | 298 | 299 | 296 | 298 | 27,000 | 2,980 |
| 2012-03-07 | 292 | 296 | 292 | 295 | 29,000 | 2,950 |
| 2012-03-06 | 293 | 297 | 293 | 294 | 42,000 | 2,940 |
| 2012-03-05 | 298 | 298 | 293 | 293 | 24,000 | 2,930 |
| 2012-03-02 | 294 | 298 | 293 | 297 | 26,000 | 2,970 |
| 2012-03-01 | 297 | 299 | 292 | 292 | 30,000 | 2,920 |
| 2012-02-29 | 294 | 296 | 291 | 295 | 50,000 | 2,950 |
| 2012-02-28 | 290 | 294 | 288 | 290 | 17,000 | 2,900 |
| 2012-02-27 | 294 | 296 | 292 | 296 | 33,000 | 2,960 |
| 2012-02-24 | 295 | 295 | 290 | 293 | 41,000 | 2,930 |
| 2012-02-23 | 288 | 291 | 286 | 291 | 31,000 | 2,910 |
| 2012-02-22 | 287 | 288 | 285 | 288 | 24,000 | 2,880 |
| 2012-02-21 | 286 | 286 | 284 | 284 | 7,000 | 2,840 |
| 2012-02-20 | 283 | 287 | 283 | 286 | 18,000 | 2,860 |
| 2012-02-17 | 285 | 286 | 283 | 283 | 21,000 | 2,830 |
| 2012-02-16 | 285 | 285 | 283 | 283 | 8,000 | 2,830 |
| 2012-02-15 | 283 | 285 | 282 | 284 | 18,000 | 2,840 |
| 2012-02-14 | 280 | 282 | 278 | 282 | 8,000 | 2,820 |
| 2012-02-13 | 278 | 285 | 278 | 280 | 18,000 | 2,800 |
| 2012-02-10 | 284 | 284 | 279 | 279 | 8,000 | 2,790 |
| 2012-02-09 | 279 | 284 | 279 | 284 | 17,000 | 2,840 |
| 2012-02-08 | 276 | 279 | 275 | 279 | 10,000 | 2,790 |
| 2012-02-07 | 276 | 279 | 276 | 278 | 17,000 | 2,780 |
| 2012-02-06 | 276 | 276 | 272 | 272 | 18,000 | 2,720 |
| 2012-02-03 | 277 | 277 | 273 | 274 | 29,000 | 2,740 |
| 2012-02-02 | 281 | 281 | 277 | 279 | 28,000 | 2,790 |
| 2012-02-01 | 283 | 283 | 280 | 281 | 17,000 | 2,810 |
| 2012-01-31 | 285 | 287 | 283 | 283 | 44,000 | 2,830 |
| 2012-01-30 | 284 | 287 | 283 | 286 | 22,000 | 2,860 |
| 2012-01-27 | 291 | 291 | 286 | 287 | 150,000 | 2,870 |
| 2012-01-26 | 290 | 292 | 290 | 292 | 74,000 | 2,920 |
| 2012-01-25 | 292 | 292 | 290 | 291 | 24,000 | 2,910 |
| 2012-01-24 | 294 | 294 | 291 | 291 | 32,000 | 2,910 |
| 2012-01-23 | 295 | 295 | 292 | 294 | 39,000 | 2,940 |
| 2012-01-20 | 290 | 301 | 290 | 291 | 129,000 | 2,910 |
| 2012-01-19 | 290 | 290 | 288 | 290 | 47,000 | 2,900 |
| 2012-01-18 | 292 | 292 | 290 | 292 | 12,000 | 2,920 |
| 2012-01-17 | 290 | 292 | 290 | 291 | 21,000 | 2,910 |
| 2012-01-16 | 289 | 290 | 286 | 290 | 49,000 | 2,900 |
| 2012-01-13 | 288 | 293 | 286 | 290 | 74,000 | 2,900 |
| 2012-01-12 | 290 | 298 | 290 | 292 | 185,000 | 2,920 |
| 2012-01-11 | 288 | 288 | 285 | 285 | 59,000 | 2,850 |
| 2012-01-10 | 285 | 289 | 285 | 288 | 69,000 | 2,880 |
| 2012-01-06 | 282 | 284 | 282 | 284 | 101,000 | 2,840 |
| 2012-01-05 | 284 | 285 | 282 | 282 | 11,000 | 2,820 |
| 2012-01-04 | 281 | 284 | 281 | 284 | 10,000 | 2,840 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株