8842 (株)東京楽天地 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 489 | 493 | 487 | 493 | 54,000 | 4,930 |
| 2013-12-27 | 477 | 485 | 477 | 485 | 54,000 | 4,850 |
| 2013-12-26 | 473 | 478 | 471 | 477 | 68,000 | 4,770 |
| 2013-12-25 | 464 | 470 | 461 | 466 | 153,000 | 4,660 |
| 2013-12-24 | 465 | 471 | 463 | 470 | 161,000 | 4,700 |
| 2013-12-20 | 467 | 470 | 461 | 465 | 55,000 | 4,650 |
| 2013-12-19 | 465 | 470 | 465 | 470 | 62,000 | 4,700 |
| 2013-12-18 | 461 | 469 | 460 | 468 | 57,000 | 4,680 |
| 2013-12-17 | 467 | 469 | 466 | 466 | 41,000 | 4,660 |
| 2013-12-16 | 466 | 472 | 465 | 467 | 58,000 | 4,670 |
| 2013-12-13 | 473 | 475 | 472 | 472 | 102,000 | 4,720 |
| 2013-12-12 | 477 | 479 | 474 | 477 | 30,000 | 4,770 |
| 2013-12-11 | 478 | 478 | 475 | 475 | 37,000 | 4,750 |
| 2013-12-10 | 482 | 482 | 474 | 478 | 34,000 | 4,780 |
| 2013-12-09 | 479 | 481 | 476 | 480 | 28,000 | 4,800 |
| 2013-12-06 | 478 | 483 | 475 | 480 | 27,000 | 4,800 |
| 2013-12-05 | 481 | 484 | 480 | 480 | 53,000 | 4,800 |
| 2013-12-04 | 487 | 489 | 483 | 483 | 49,000 | 4,830 |
| 2013-12-03 | 489 | 495 | 484 | 487 | 51,000 | 4,870 |
| 2013-12-02 | 484 | 488 | 484 | 486 | 46,000 | 4,860 |
| 2013-11-29 | 489 | 489 | 483 | 487 | 25,000 | 4,870 |
| 2013-11-28 | 485 | 489 | 483 | 485 | 24,000 | 4,850 |
| 2013-11-27 | 485 | 487 | 481 | 483 | 24,000 | 4,830 |
| 2013-11-26 | 489 | 489 | 485 | 485 | 41,000 | 4,850 |
| 2013-11-25 | 489 | 490 | 487 | 489 | 45,000 | 4,890 |
| 2013-11-22 | 492 | 496 | 492 | 493 | 22,000 | 4,930 |
| 2013-11-21 | 491 | 495 | 491 | 492 | 20,000 | 4,920 |
| 2013-11-20 | 490 | 491 | 487 | 491 | 36,000 | 4,910 |
| 2013-11-19 | 497 | 497 | 491 | 491 | 23,000 | 4,910 |
| 2013-11-18 | 497 | 500 | 492 | 495 | 37,000 | 4,950 |
| 2013-11-15 | 491 | 498 | 486 | 495 | 60,000 | 4,950 |
| 2013-11-14 | 486 | 491 | 485 | 487 | 17,000 | 4,870 |
| 2013-11-13 | 490 | 493 | 485 | 486 | 42,000 | 4,860 |
| 2013-11-12 | 485 | 490 | 485 | 490 | 23,000 | 4,900 |
| 2013-11-11 | 489 | 493 | 485 | 485 | 27,000 | 4,850 |
| 2013-11-08 | 486 | 489 | 485 | 489 | 27,000 | 4,890 |
| 2013-11-07 | 490 | 490 | 486 | 486 | 8,000 | 4,860 |
| 2013-11-06 | 492 | 492 | 486 | 490 | 20,000 | 4,900 |
| 2013-11-05 | 484 | 493 | 484 | 484 | 38,000 | 4,840 |
| 2013-11-01 | 495 | 495 | 489 | 490 | 13,000 | 4,900 |
| 2013-10-31 | 489 | 496 | 489 | 492 | 11,000 | 4,920 |
| 2013-10-30 | 488 | 495 | 488 | 489 | 25,000 | 4,890 |
| 2013-10-29 | 496 | 496 | 486 | 489 | 27,000 | 4,890 |
| 2013-10-28 | 491 | 495 | 491 | 495 | 11,000 | 4,950 |
| 2013-10-25 | 488 | 493 | 488 | 492 | 37,000 | 4,920 |
| 2013-10-24 | 496 | 496 | 493 | 496 | 7,000 | 4,960 |
| 2013-10-23 | 494 | 499 | 494 | 496 | 9,000 | 4,960 |
| 2013-10-22 | 500 | 500 | 494 | 496 | 19,000 | 4,960 |
| 2013-10-21 | 494 | 499 | 491 | 496 | 18,000 | 4,960 |
| 2013-10-18 | 496 | 496 | 491 | 494 | 21,000 | 4,940 |
| 2013-10-17 | 491 | 497 | 491 | 496 | 11,000 | 4,960 |
| 2013-10-16 | 488 | 492 | 488 | 491 | 9,000 | 4,910 |
| 2013-10-15 | 500 | 500 | 492 | 496 | 23,000 | 4,960 |
| 2013-10-11 | 500 | 502 | 494 | 500 | 24,000 | 5,000 |
| 2013-10-10 | 486 | 497 | 486 | 492 | 11,000 | 4,920 |
| 2013-10-09 | 483 | 494 | 483 | 494 | 24,000 | 4,940 |
| 2013-10-08 | 483 | 485 | 481 | 485 | 12,000 | 4,850 |
| 2013-10-07 | 480 | 484 | 480 | 483 | 22,000 | 4,830 |
| 2013-10-04 | 482 | 485 | 482 | 482 | 27,000 | 4,820 |
| 2013-10-03 | 486 | 491 | 486 | 490 | 21,000 | 4,900 |
| 2013-10-02 | 486 | 494 | 486 | 486 | 21,000 | 4,860 |
| 2013-10-01 | 506 | 506 | 485 | 485 | 75,000 | 4,850 |
| 2013-09-30 | 514 | 514 | 506 | 508 | 8,000 | 5,080 |
| 2013-09-27 | 509 | 510 | 507 | 509 | 13,000 | 5,090 |
| 2013-09-26 | 506 | 511 | 506 | 509 | 7,000 | 5,090 |
| 2013-09-25 | 510 | 511 | 507 | 511 | 18,000 | 5,110 |
| 2013-09-24 | 517 | 517 | 506 | 510 | 19,000 | 5,100 |
| 2013-09-20 | 518 | 518 | 505 | 513 | 16,000 | 5,130 |
| 2013-09-19 | 512 | 519 | 506 | 517 | 24,000 | 5,170 |
| 2013-09-18 | 513 | 520 | 512 | 515 | 15,000 | 5,150 |
| 2013-09-17 | 518 | 521 | 510 | 510 | 18,000 | 5,100 |
| 2013-09-13 | 510 | 513 | 507 | 507 | 47,000 | 5,070 |
| 2013-09-12 | 517 | 520 | 517 | 520 | 3,000 | 5,200 |
| 2013-09-11 | 519 | 520 | 510 | 517 | 19,000 | 5,170 |
| 2013-09-10 | 520 | 525 | 511 | 521 | 27,000 | 5,210 |
| 2013-09-09 | 529 | 550 | 513 | 525 | 72,000 | 5,250 |
| 2013-09-06 | 496 | 500 | 488 | 500 | 59,000 | 5,000 |
| 2013-09-05 | 495 | 500 | 495 | 500 | 36,000 | 5,000 |
| 2013-09-04 | 485 | 498 | 477 | 498 | 52,000 | 4,980 |
| 2013-09-03 | 485 | 485 | 470 | 485 | 32,000 | 4,850 |
| 2013-09-02 | 474 | 483 | 474 | 483 | 30,000 | 4,830 |
| 2013-08-30 | 468 | 470 | 461 | 467 | 37,000 | 4,670 |
| 2013-08-29 | 473 | 473 | 468 | 468 | 7,000 | 4,680 |
| 2013-08-28 | 469 | 472 | 469 | 472 | 17,000 | 4,720 |
| 2013-08-27 | 468 | 470 | 468 | 469 | 12,000 | 4,690 |
| 2013-08-26 | 467 | 468 | 465 | 466 | 11,000 | 4,660 |
| 2013-08-23 | 474 | 474 | 466 | 467 | 8,000 | 4,670 |
| 2013-08-22 | 466 | 466 | 458 | 463 | 5,000 | 4,630 |
| 2013-08-21 | 467 | 467 | 457 | 459 | 24,000 | 4,590 |
| 2013-08-20 | 465 | 474 | 458 | 467 | 21,000 | 4,670 |
| 2013-08-19 | 458 | 465 | 457 | 465 | 15,000 | 4,650 |
| 2013-08-16 | 460 | 464 | 457 | 461 | 37,000 | 4,610 |
| 2013-08-15 | 470 | 470 | 466 | 470 | 8,000 | 4,700 |
| 2013-08-14 | 461 | 476 | 461 | 475 | 15,000 | 4,750 |
| 2013-08-13 | 460 | 466 | 460 | 463 | 13,000 | 4,630 |
| 2013-08-12 | 467 | 467 | 460 | 464 | 7,000 | 4,640 |
| 2013-08-09 | 466 | 467 | 465 | 467 | 12,000 | 4,670 |
| 2013-08-08 | 479 | 479 | 466 | 466 | 14,000 | 4,660 |
| 2013-08-07 | 479 | 479 | 470 | 471 | 11,000 | 4,710 |
| 2013-08-06 | 477 | 480 | 472 | 480 | 15,000 | 4,800 |
| 2013-08-05 | 482 | 483 | 469 | 477 | 17,000 | 4,770 |
| 2013-08-02 | 484 | 491 | 484 | 490 | 59,000 | 4,900 |
| 2013-08-01 | 470 | 484 | 462 | 484 | 50,000 | 4,840 |
| 2013-07-31 | 485 | 485 | 471 | 471 | 27,000 | 4,710 |
| 2013-07-30 | 473 | 480 | 470 | 480 | 56,000 | 4,800 |
| 2013-07-29 | 483 | 484 | 473 | 473 | 295,000 | 4,730 |
| 2013-07-26 | 527 | 527 | 513 | 518 | 177,000 | 5,180 |
| 2013-07-25 | 529 | 532 | 525 | 526 | 94,000 | 5,260 |
| 2013-07-24 | 524 | 530 | 520 | 529 | 115,000 | 5,290 |
| 2013-07-23 | 520 | 523 | 513 | 523 | 58,000 | 5,230 |
| 2013-07-22 | 511 | 520 | 511 | 519 | 70,000 | 5,190 |
| 2013-07-19 | 510 | 514 | 508 | 513 | 55,000 | 5,130 |
| 2013-07-18 | 512 | 512 | 508 | 509 | 80,000 | 5,090 |
| 2013-07-17 | 510 | 512 | 507 | 512 | 48,000 | 5,120 |
| 2013-07-16 | 510 | 511 | 507 | 507 | 47,000 | 5,070 |
| 2013-07-12 | 507 | 511 | 506 | 510 | 69,000 | 5,100 |
| 2013-07-11 | 505 | 515 | 505 | 512 | 57,000 | 5,120 |
| 2013-07-10 | 513 | 513 | 506 | 512 | 87,000 | 5,120 |
| 2013-07-09 | 505 | 513 | 505 | 510 | 41,000 | 5,100 |
| 2013-07-08 | 510 | 513 | 505 | 506 | 44,000 | 5,060 |
| 2013-07-05 | 505 | 507 | 499 | 501 | 41,000 | 5,010 |
| 2013-07-04 | 500 | 509 | 500 | 504 | 38,000 | 5,040 |
| 2013-07-03 | 500 | 515 | 494 | 513 | 86,000 | 5,130 |
| 2013-07-02 | 490 | 495 | 489 | 494 | 52,000 | 4,940 |
| 2013-07-01 | 483 | 485 | 478 | 485 | 26,000 | 4,850 |
| 2013-06-28 | 471 | 480 | 471 | 480 | 44,000 | 4,800 |
| 2013-06-27 | 467 | 470 | 462 | 468 | 29,000 | 4,680 |
| 2013-06-26 | 474 | 474 | 459 | 460 | 48,000 | 4,600 |
| 2013-06-25 | 473 | 473 | 466 | 471 | 30,000 | 4,710 |
| 2013-06-24 | 469 | 473 | 465 | 469 | 33,000 | 4,690 |
| 2013-06-21 | 470 | 470 | 453 | 470 | 53,000 | 4,700 |
| 2013-06-20 | 461 | 469 | 460 | 466 | 53,000 | 4,660 |
| 2013-06-19 | 450 | 460 | 448 | 460 | 89,000 | 4,600 |
| 2013-06-18 | 441 | 448 | 441 | 446 | 21,000 | 4,460 |
| 2013-06-17 | 429 | 446 | 427 | 441 | 59,000 | 4,410 |
| 2013-06-14 | 431 | 434 | 425 | 426 | 121,000 | 4,260 |
| 2013-06-13 | 418 | 419 | 407 | 415 | 57,000 | 4,150 |
| 2013-06-12 | 423 | 426 | 416 | 426 | 33,000 | 4,260 |
| 2013-06-11 | 435 | 435 | 428 | 429 | 24,000 | 4,290 |
| 2013-06-10 | 424 | 435 | 424 | 434 | 32,000 | 4,340 |
| 2013-06-07 | 425 | 425 | 411 | 417 | 78,000 | 4,170 |
| 2013-06-06 | 432 | 433 | 422 | 425 | 48,000 | 4,250 |
| 2013-06-05 | 458 | 458 | 441 | 441 | 42,000 | 4,410 |
| 2013-06-04 | 440 | 450 | 426 | 450 | 120,000 | 4,500 |
| 2013-06-03 | 453 | 454 | 444 | 444 | 51,000 | 4,440 |
| 2013-05-31 | 470 | 475 | 458 | 461 | 49,000 | 4,610 |
| 2013-05-30 | 465 | 465 | 452 | 457 | 105,000 | 4,570 |
| 2013-05-29 | 466 | 471 | 459 | 465 | 43,000 | 4,650 |
| 2013-05-28 | 465 | 465 | 456 | 458 | 79,000 | 4,580 |
| 2013-05-27 | 464 | 471 | 459 | 465 | 74,000 | 4,650 |
| 2013-05-24 | 475 | 482 | 466 | 466 | 97,000 | 4,660 |
| 2013-05-23 | 494 | 494 | 479 | 483 | 80,000 | 4,830 |
| 2013-05-22 | 492 | 499 | 490 | 494 | 40,000 | 4,940 |
| 2013-05-21 | 500 | 501 | 491 | 493 | 47,000 | 4,930 |
| 2013-05-20 | 516 | 516 | 499 | 499 | 46,000 | 4,990 |
| 2013-05-17 | 492 | 515 | 492 | 512 | 88,000 | 5,120 |
| 2013-05-16 | 495 | 498 | 481 | 488 | 90,000 | 4,880 |
| 2013-05-15 | 500 | 515 | 491 | 495 | 140,000 | 4,950 |
| 2013-05-14 | 520 | 520 | 497 | 498 | 131,000 | 4,980 |
| 2013-05-13 | 525 | 525 | 515 | 516 | 49,000 | 5,160 |
| 2013-05-10 | 524 | 525 | 513 | 518 | 69,000 | 5,180 |
| 2013-05-09 | 529 | 529 | 521 | 521 | 59,000 | 5,210 |
| 2013-05-08 | 525 | 530 | 521 | 529 | 86,000 | 5,290 |
| 2013-05-07 | 520 | 530 | 520 | 525 | 91,000 | 5,250 |
| 2013-05-02 | 525 | 525 | 515 | 515 | 25,000 | 5,150 |
| 2013-05-01 | 523 | 530 | 509 | 524 | 138,000 | 5,240 |
| 2013-04-30 | 516 | 522 | 509 | 509 | 45,000 | 5,090 |
| 2013-04-26 | 528 | 532 | 512 | 516 | 78,000 | 5,160 |
| 2013-04-25 | 528 | 535 | 521 | 535 | 131,000 | 5,350 |
| 2013-04-24 | 520 | 527 | 512 | 524 | 107,000 | 5,240 |
| 2013-04-23 | 520 | 529 | 517 | 520 | 60,000 | 5,200 |
| 2013-04-22 | 522 | 529 | 522 | 525 | 61,000 | 5,250 |
| 2013-04-19 | 519 | 528 | 510 | 512 | 68,000 | 5,120 |
| 2013-04-18 | 503 | 530 | 502 | 518 | 145,000 | 5,180 |
| 2013-04-17 | 489 | 513 | 489 | 505 | 87,000 | 5,050 |
| 2013-04-16 | 486 | 494 | 486 | 489 | 59,000 | 4,890 |
| 2013-04-15 | 484 | 494 | 484 | 493 | 57,000 | 4,930 |
| 2013-04-12 | 481 | 484 | 477 | 484 | 111,000 | 4,840 |
| 2013-04-11 | 487 | 492 | 467 | 482 | 106,000 | 4,820 |
| 2013-04-10 | 492 | 499 | 487 | 489 | 71,000 | 4,890 |
| 2013-04-09 | 520 | 525 | 492 | 495 | 213,000 | 4,950 |
| 2013-04-08 | 483 | 510 | 483 | 510 | 307,000 | 5,100 |
| 2013-04-05 | 462 | 494 | 454 | 480 | 327,000 | 4,800 |
| 2013-04-04 | 442 | 452 | 435 | 452 | 63,000 | 4,520 |
| 2013-04-03 | 418 | 444 | 418 | 443 | 49,000 | 4,430 |
| 2013-04-02 | 432 | 432 | 416 | 423 | 42,000 | 4,230 |
| 2013-04-01 | 440 | 451 | 435 | 440 | 64,000 | 4,400 |
| 2013-03-29 | 451 | 453 | 442 | 442 | 49,000 | 4,420 |
| 2013-03-28 | 459 | 462 | 450 | 451 | 53,000 | 4,510 |
| 2013-03-27 | 452 | 459 | 451 | 459 | 42,000 | 4,590 |
| 2013-03-26 | 444 | 450 | 444 | 447 | 55,000 | 4,470 |
| 2013-03-25 | 444 | 452 | 444 | 445 | 95,000 | 4,450 |
| 2013-03-22 | 451 | 452 | 445 | 445 | 73,000 | 4,450 |
| 2013-03-21 | 441 | 454 | 438 | 439 | 80,000 | 4,390 |
| 2013-03-19 | 450 | 453 | 438 | 439 | 75,000 | 4,390 |
| 2013-03-18 | 458 | 461 | 446 | 450 | 62,000 | 4,500 |
| 2013-03-15 | 467 | 469 | 454 | 459 | 87,000 | 4,590 |
| 2013-03-14 | 450 | 472 | 435 | 459 | 231,000 | 4,590 |
| 2013-03-13 | 422 | 439 | 422 | 435 | 133,000 | 4,350 |
| 2013-03-12 | 420 | 426 | 418 | 420 | 98,000 | 4,200 |
| 2013-03-11 | 399 | 420 | 399 | 413 | 221,000 | 4,130 |
| 2013-03-08 | 379 | 395 | 379 | 391 | 168,000 | 3,910 |
| 2013-03-07 | 390 | 390 | 370 | 376 | 76,000 | 3,760 |
| 2013-03-06 | 389 | 397 | 388 | 390 | 34,000 | 3,900 |
| 2013-03-05 | 410 | 413 | 387 | 387 | 65,000 | 3,870 |
| 2013-03-04 | 397 | 417 | 395 | 400 | 193,000 | 4,000 |
| 2013-03-01 | 362 | 400 | 361 | 385 | 201,000 | 3,850 |
| 2013-02-28 | 351 | 362 | 351 | 362 | 64,000 | 3,620 |
| 2013-02-27 | 354 | 360 | 352 | 353 | 18,000 | 3,530 |
| 2013-02-26 | 355 | 364 | 352 | 358 | 60,000 | 3,580 |
| 2013-02-25 | 352 | 359 | 352 | 358 | 31,000 | 3,580 |
| 2013-02-22 | 355 | 355 | 351 | 354 | 24,000 | 3,540 |
| 2013-02-21 | 357 | 357 | 353 | 355 | 24,000 | 3,550 |
| 2013-02-20 | 360 | 361 | 356 | 356 | 33,000 | 3,560 |
| 2013-02-19 | 352 | 357 | 352 | 356 | 15,000 | 3,560 |
| 2013-02-18 | 362 | 362 | 353 | 357 | 35,000 | 3,570 |
| 2013-02-15 | 360 | 361 | 338 | 338 | 98,000 | 3,380 |
| 2013-02-14 | 362 | 366 | 362 | 362 | 43,000 | 3,620 |
| 2013-02-13 | 367 | 368 | 365 | 368 | 33,000 | 3,680 |
| 2013-02-12 | 366 | 371 | 366 | 368 | 29,000 | 3,680 |
| 2013-02-08 | 369 | 371 | 367 | 368 | 45,000 | 3,680 |
| 2013-02-07 | 369 | 372 | 369 | 369 | 30,000 | 3,690 |
| 2013-02-06 | 369 | 373 | 367 | 369 | 58,000 | 3,690 |
| 2013-02-05 | 368 | 379 | 366 | 367 | 44,000 | 3,670 |
| 2013-02-04 | 370 | 376 | 366 | 374 | 43,000 | 3,740 |
| 2013-02-01 | 369 | 371 | 368 | 370 | 14,000 | 3,700 |
| 2013-01-31 | 373 | 379 | 367 | 369 | 130,000 | 3,690 |
| 2013-01-30 | 368 | 373 | 368 | 373 | 73,000 | 3,730 |
| 2013-01-29 | 370 | 371 | 367 | 369 | 348,000 | 3,690 |
| 2013-01-28 | 375 | 380 | 373 | 376 | 240,000 | 3,760 |
| 2013-01-25 | 371 | 377 | 371 | 373 | 85,000 | 3,730 |
| 2013-01-24 | 365 | 371 | 363 | 370 | 83,000 | 3,700 |
| 2013-01-23 | 372 | 374 | 368 | 368 | 53,000 | 3,680 |
| 2013-01-22 | 377 | 377 | 373 | 373 | 38,000 | 3,730 |
| 2013-01-21 | 375 | 376 | 370 | 375 | 49,000 | 3,750 |
| 2013-01-18 | 368 | 372 | 368 | 372 | 66,000 | 3,720 |
| 2013-01-17 | 365 | 368 | 365 | 367 | 41,000 | 3,670 |
| 2013-01-16 | 368 | 371 | 368 | 368 | 29,000 | 3,680 |
| 2013-01-15 | 374 | 375 | 372 | 373 | 76,000 | 3,730 |
| 2013-01-11 | 379 | 379 | 368 | 375 | 75,000 | 3,750 |
| 2013-01-10 | 375 | 379 | 372 | 378 | 78,000 | 3,780 |
| 2013-01-09 | 360 | 385 | 356 | 374 | 207,000 | 3,740 |
| 2013-01-08 | 359 | 360 | 350 | 352 | 39,000 | 3,520 |
| 2013-01-07 | 357 | 363 | 354 | 358 | 67,000 | 3,580 |
| 2013-01-04 | 352 | 358 | 346 | 357 | 120,000 | 3,570 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株