8842 (株)東京楽天地 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 509 | 510 | 508 | 509 | 28,000 | 5,090 |
| 2014-12-29 | 509 | 509 | 507 | 508 | 24,000 | 5,080 |
| 2014-12-26 | 504 | 508 | 503 | 506 | 38,000 | 5,060 |
| 2014-12-25 | 505 | 505 | 502 | 504 | 34,000 | 5,040 |
| 2014-12-24 | 505 | 505 | 503 | 505 | 30,000 | 5,050 |
| 2014-12-22 | 504 | 506 | 502 | 504 | 22,000 | 5,040 |
| 2014-12-19 | 505 | 508 | 504 | 505 | 32,000 | 5,050 |
| 2014-12-18 | 506 | 506 | 505 | 505 | 34,000 | 5,050 |
| 2014-12-17 | 500 | 502 | 500 | 500 | 30,000 | 5,000 |
| 2014-12-16 | 500 | 503 | 499 | 499 | 45,000 | 4,990 |
| 2014-12-15 | 500 | 505 | 500 | 502 | 19,000 | 5,020 |
| 2014-12-12 | 500 | 508 | 500 | 506 | 100,000 | 5,060 |
| 2014-12-11 | 501 | 503 | 500 | 502 | 23,000 | 5,020 |
| 2014-12-10 | 503 | 503 | 501 | 501 | 32,000 | 5,010 |
| 2014-12-09 | 503 | 506 | 503 | 503 | 28,000 | 5,030 |
| 2014-12-08 | 507 | 507 | 504 | 505 | 31,000 | 5,050 |
| 2014-12-05 | 504 | 507 | 504 | 507 | 13,000 | 5,070 |
| 2014-12-04 | 506 | 508 | 505 | 505 | 13,000 | 5,050 |
| 2014-12-03 | 510 | 510 | 504 | 506 | 50,000 | 5,060 |
| 2014-12-02 | 508 | 510 | 507 | 510 | 17,000 | 5,100 |
| 2014-12-01 | 509 | 512 | 508 | 512 | 25,000 | 5,120 |
| 2014-11-28 | 506 | 506 | 504 | 505 | 18,000 | 5,050 |
| 2014-11-27 | 504 | 505 | 502 | 502 | 17,000 | 5,020 |
| 2014-11-26 | 505 | 506 | 504 | 504 | 26,000 | 5,040 |
| 2014-11-25 | 510 | 510 | 505 | 509 | 15,000 | 5,090 |
| 2014-11-21 | 504 | 509 | 504 | 508 | 31,000 | 5,080 |
| 2014-11-20 | 506 | 509 | 504 | 504 | 40,000 | 5,040 |
| 2014-11-19 | 510 | 510 | 504 | 506 | 30,000 | 5,060 |
| 2014-11-18 | 503 | 512 | 503 | 508 | 49,000 | 5,080 |
| 2014-11-17 | 519 | 519 | 505 | 505 | 35,000 | 5,050 |
| 2014-11-14 | 516 | 516 | 515 | 515 | 39,000 | 5,150 |
| 2014-11-13 | 508 | 512 | 508 | 512 | 21,000 | 5,120 |
| 2014-11-12 | 512 | 515 | 508 | 512 | 58,000 | 5,120 |
| 2014-11-11 | 507 | 512 | 504 | 510 | 26,000 | 5,100 |
| 2014-11-10 | 507 | 512 | 507 | 507 | 56,000 | 5,070 |
| 2014-11-07 | 507 | 507 | 502 | 504 | 21,000 | 5,040 |
| 2014-11-06 | 505 | 508 | 499 | 499 | 38,000 | 4,990 |
| 2014-11-05 | 505 | 505 | 498 | 504 | 47,000 | 5,040 |
| 2014-11-04 | 510 | 517 | 494 | 498 | 105,000 | 4,980 |
| 2014-10-31 | 499 | 505 | 489 | 505 | 116,000 | 5,050 |
| 2014-10-30 | 491 | 496 | 491 | 492 | 28,000 | 4,920 |
| 2014-10-29 | 493 | 496 | 488 | 496 | 16,000 | 4,960 |
| 2014-10-28 | 496 | 496 | 488 | 493 | 10,000 | 4,930 |
| 2014-10-27 | 490 | 490 | 485 | 489 | 11,000 | 4,890 |
| 2014-10-24 | 492 | 492 | 488 | 488 | 6,000 | 4,880 |
| 2014-10-23 | 487 | 487 | 483 | 484 | 4,000 | 4,840 |
| 2014-10-22 | 489 | 490 | 486 | 490 | 8,000 | 4,900 |
| 2014-10-21 | 483 | 488 | 482 | 483 | 17,000 | 4,830 |
| 2014-10-20 | 485 | 490 | 483 | 490 | 28,000 | 4,900 |
| 2014-10-17 | 484 | 487 | 482 | 482 | 37,000 | 4,820 |
| 2014-10-16 | 485 | 488 | 484 | 484 | 13,000 | 4,840 |
| 2014-10-15 | 485 | 492 | 485 | 490 | 8,000 | 4,900 |
| 2014-10-14 | 488 | 495 | 481 | 481 | 57,000 | 4,810 |
| 2014-10-10 | 489 | 494 | 489 | 490 | 29,000 | 4,900 |
| 2014-10-09 | 492 | 498 | 492 | 493 | 10,000 | 4,930 |
| 2014-10-08 | 490 | 498 | 488 | 492 | 24,000 | 4,920 |
| 2014-10-07 | 491 | 499 | 491 | 496 | 30,000 | 4,960 |
| 2014-10-06 | 495 | 495 | 489 | 491 | 19,000 | 4,910 |
| 2014-10-03 | 494 | 495 | 491 | 491 | 8,000 | 4,910 |
| 2014-10-02 | 499 | 499 | 485 | 485 | 37,000 | 4,850 |
| 2014-10-01 | 497 | 500 | 492 | 494 | 28,000 | 4,940 |
| 2014-09-30 | 497 | 498 | 497 | 498 | 8,000 | 4,980 |
| 2014-09-29 | 495 | 498 | 495 | 498 | 9,000 | 4,980 |
| 2014-09-26 | 500 | 500 | 496 | 496 | 7,000 | 4,960 |
| 2014-09-25 | 493 | 500 | 493 | 500 | 40,000 | 5,000 |
| 2014-09-24 | 495 | 498 | 493 | 494 | 15,000 | 4,940 |
| 2014-09-22 | 496 | 498 | 492 | 498 | 27,000 | 4,980 |
| 2014-09-19 | 495 | 496 | 490 | 496 | 33,000 | 4,960 |
| 2014-09-18 | 493 | 493 | 487 | 489 | 12,000 | 4,890 |
| 2014-09-17 | 487 | 489 | 487 | 488 | 18,000 | 4,880 |
| 2014-09-16 | 485 | 496 | 485 | 493 | 19,000 | 4,930 |
| 2014-09-12 | 498 | 498 | 488 | 489 | 68,000 | 4,890 |
| 2014-09-11 | 495 | 495 | 491 | 495 | 11,000 | 4,950 |
| 2014-09-10 | 488 | 494 | 488 | 494 | 12,000 | 4,940 |
| 2014-09-09 | 490 | 495 | 489 | 493 | 9,000 | 4,930 |
| 2014-09-08 | 494 | 495 | 490 | 495 | 20,000 | 4,950 |
| 2014-09-05 | 491 | 495 | 488 | 491 | 24,000 | 4,910 |
| 2014-09-04 | 499 | 499 | 487 | 490 | 41,000 | 4,900 |
| 2014-09-03 | 489 | 491 | 486 | 490 | 29,000 | 4,900 |
| 2014-09-02 | 480 | 489 | 480 | 487 | 21,000 | 4,870 |
| 2014-09-01 | 485 | 485 | 483 | 483 | 3,000 | 4,830 |
| 2014-08-29 | 478 | 481 | 478 | 479 | 7,000 | 4,790 |
| 2014-08-28 | 481 | 482 | 478 | 479 | 43,000 | 4,790 |
| 2014-08-27 | 483 | 484 | 483 | 484 | 2,000 | 4,840 |
| 2014-08-26 | 487 | 489 | 481 | 489 | 11,000 | 4,890 |
| 2014-08-25 | 480 | 482 | 480 | 482 | 9,000 | 4,820 |
| 2014-08-22 | 482 | 485 | 482 | 483 | 15,000 | 4,830 |
| 2014-08-21 | 485 | 488 | 481 | 487 | 13,000 | 4,870 |
| 2014-08-20 | 486 | 487 | 484 | 487 | 14,000 | 4,870 |
| 2014-08-19 | 485 | 485 | 481 | 481 | 13,000 | 4,810 |
| 2014-08-18 | 482 | 487 | 482 | 485 | 7,000 | 4,850 |
| 2014-08-15 | 480 | 485 | 480 | 482 | 15,000 | 4,820 |
| 2014-08-14 | 484 | 486 | 484 | 485 | 11,000 | 4,850 |
| 2014-08-13 | 488 | 488 | 484 | 484 | 4,000 | 4,840 |
| 2014-08-12 | 479 | 483 | 479 | 483 | 18,000 | 4,830 |
| 2014-08-11 | 471 | 483 | 471 | 478 | 36,000 | 4,780 |
| 2014-08-08 | 476 | 478 | 470 | 470 | 31,000 | 4,700 |
| 2014-08-07 | 476 | 477 | 476 | 476 | 14,000 | 4,760 |
| 2014-08-06 | 486 | 486 | 479 | 479 | 29,000 | 4,790 |
| 2014-08-05 | 485 | 489 | 485 | 488 | 37,000 | 4,880 |
| 2014-08-04 | 487 | 489 | 486 | 488 | 23,000 | 4,880 |
| 2014-08-01 | 486 | 489 | 486 | 488 | 35,000 | 4,880 |
| 2014-07-31 | 491 | 495 | 491 | 494 | 40,000 | 4,940 |
| 2014-07-30 | 493 | 494 | 491 | 492 | 35,000 | 4,920 |
| 2014-07-29 | 494 | 496 | 493 | 494 | 214,000 | 4,940 |
| 2014-07-28 | 497 | 498 | 493 | 498 | 184,000 | 4,980 |
| 2014-07-25 | 503 | 504 | 501 | 501 | 46,000 | 5,010 |
| 2014-07-24 | 503 | 503 | 501 | 503 | 54,000 | 5,030 |
| 2014-07-23 | 503 | 503 | 501 | 502 | 50,000 | 5,020 |
| 2014-07-22 | 501 | 503 | 501 | 503 | 47,000 | 5,030 |
| 2014-07-18 | 502 | 503 | 501 | 501 | 30,000 | 5,010 |
| 2014-07-17 | 508 | 508 | 502 | 502 | 80,000 | 5,020 |
| 2014-07-16 | 504 | 505 | 503 | 503 | 19,000 | 5,030 |
| 2014-07-15 | 504 | 505 | 503 | 504 | 19,000 | 5,040 |
| 2014-07-14 | 504 | 505 | 504 | 504 | 14,000 | 5,040 |
| 2014-07-11 | 507 | 510 | 507 | 507 | 16,000 | 5,070 |
| 2014-07-10 | 509 | 512 | 509 | 510 | 22,000 | 5,100 |
| 2014-07-09 | 510 | 510 | 509 | 509 | 8,000 | 5,090 |
| 2014-07-08 | 506 | 519 | 506 | 510 | 35,000 | 5,100 |
| 2014-07-07 | 512 | 512 | 507 | 508 | 16,000 | 5,080 |
| 2014-07-04 | 512 | 516 | 512 | 514 | 32,000 | 5,140 |
| 2014-07-03 | 511 | 512 | 511 | 512 | 12,000 | 5,120 |
| 2014-07-02 | 506 | 512 | 505 | 511 | 50,000 | 5,110 |
| 2014-07-01 | 504 | 507 | 503 | 504 | 40,000 | 5,040 |
| 2014-06-30 | 505 | 506 | 503 | 506 | 51,000 | 5,060 |
| 2014-06-27 | 502 | 505 | 500 | 501 | 22,000 | 5,010 |
| 2014-06-26 | 503 | 507 | 503 | 504 | 36,000 | 5,040 |
| 2014-06-25 | 502 | 505 | 502 | 503 | 20,000 | 5,030 |
| 2014-06-24 | 502 | 503 | 502 | 502 | 24,000 | 5,020 |
| 2014-06-23 | 503 | 504 | 502 | 502 | 43,000 | 5,020 |
| 2014-06-20 | 503 | 504 | 501 | 503 | 14,000 | 5,030 |
| 2014-06-19 | 503 | 503 | 500 | 503 | 45,000 | 5,030 |
| 2014-06-18 | 504 | 504 | 500 | 503 | 33,000 | 5,030 |
| 2014-06-17 | 496 | 503 | 491 | 497 | 20,000 | 4,970 |
| 2014-06-16 | 500 | 503 | 490 | 494 | 34,000 | 4,940 |
| 2014-06-13 | 486 | 494 | 484 | 494 | 69,000 | 4,940 |
| 2014-06-12 | 490 | 496 | 488 | 494 | 11,000 | 4,940 |
| 2014-06-11 | 497 | 501 | 494 | 498 | 57,000 | 4,980 |
| 2014-06-10 | 494 | 496 | 492 | 493 | 13,000 | 4,930 |
| 2014-06-09 | 492 | 493 | 492 | 492 | 11,000 | 4,920 |
| 2014-06-06 | 485 | 492 | 485 | 491 | 20,000 | 4,910 |
| 2014-06-05 | 489 | 489 | 486 | 489 | 27,000 | 4,890 |
| 2014-06-04 | 487 | 488 | 482 | 487 | 15,000 | 4,870 |
| 2014-06-03 | 482 | 486 | 482 | 484 | 17,000 | 4,840 |
| 2014-06-02 | 483 | 484 | 482 | 484 | 31,000 | 4,840 |
| 2014-05-30 | 481 | 481 | 480 | 480 | 12,000 | 4,800 |
| 2014-05-29 | 482 | 482 | 476 | 477 | 11,000 | 4,770 |
| 2014-05-28 | 482 | 483 | 480 | 482 | 18,000 | 4,820 |
| 2014-05-27 | 479 | 482 | 478 | 482 | 18,000 | 4,820 |
| 2014-05-26 | 483 | 483 | 475 | 479 | 26,000 | 4,790 |
| 2014-05-23 | 475 | 476 | 475 | 475 | 15,000 | 4,750 |
| 2014-05-22 | 471 | 471 | 469 | 470 | 8,000 | 4,700 |
| 2014-05-21 | 465 | 466 | 462 | 463 | 28,000 | 4,630 |
| 2014-05-20 | 466 | 468 | 465 | 465 | 14,000 | 4,650 |
| 2014-05-19 | 469 | 473 | 466 | 470 | 15,000 | 4,700 |
| 2014-05-16 | 477 | 477 | 469 | 469 | 38,000 | 4,690 |
| 2014-05-15 | 475 | 476 | 475 | 476 | 8,000 | 4,760 |
| 2014-05-14 | 477 | 478 | 475 | 476 | 17,000 | 4,760 |
| 2014-05-13 | 472 | 476 | 471 | 471 | 15,000 | 4,710 |
| 2014-05-12 | 469 | 474 | 469 | 469 | 19,000 | 4,690 |
| 2014-05-09 | 469 | 474 | 466 | 469 | 29,000 | 4,690 |
| 2014-05-08 | 475 | 475 | 469 | 469 | 12,000 | 4,690 |
| 2014-05-07 | 473 | 479 | 470 | 470 | 32,000 | 4,700 |
| 2014-05-02 | 472 | 479 | 472 | 473 | 15,000 | 4,730 |
| 2014-05-01 | 475 | 475 | 469 | 472 | 18,000 | 4,720 |
| 2014-04-30 | 472 | 472 | 470 | 470 | 7,000 | 4,700 |
| 2014-04-28 | 470 | 471 | 468 | 470 | 14,000 | 4,700 |
| 2014-04-25 | 470 | 476 | 467 | 470 | 26,000 | 4,700 |
| 2014-04-24 | 471 | 474 | 471 | 474 | 12,000 | 4,740 |
| 2014-04-23 | 473 | 474 | 473 | 474 | 8,000 | 4,740 |
| 2014-04-22 | 475 | 475 | 471 | 471 | 19,000 | 4,710 |
| 2014-04-21 | 471 | 477 | 470 | 472 | 18,000 | 4,720 |
| 2014-04-18 | 476 | 476 | 473 | 474 | 8,000 | 4,740 |
| 2014-04-17 | 476 | 480 | 473 | 473 | 20,000 | 4,730 |
| 2014-04-16 | 476 | 488 | 475 | 476 | 34,000 | 4,760 |
| 2014-04-15 | 472 | 481 | 472 | 476 | 27,000 | 4,760 |
| 2014-04-14 | 470 | 484 | 470 | 478 | 11,000 | 4,780 |
| 2014-04-11 | 476 | 477 | 474 | 474 | 18,000 | 4,740 |
| 2014-04-10 | 477 | 489 | 477 | 478 | 28,000 | 4,780 |
| 2014-04-09 | 486 | 486 | 475 | 475 | 34,000 | 4,750 |
| 2014-04-08 | 483 | 494 | 483 | 489 | 35,000 | 4,890 |
| 2014-04-07 | 505 | 505 | 497 | 497 | 19,000 | 4,970 |
| 2014-04-04 | 500 | 504 | 496 | 502 | 59,000 | 5,020 |
| 2014-04-03 | 495 | 501 | 495 | 499 | 29,000 | 4,990 |
| 2014-04-02 | 498 | 501 | 494 | 495 | 61,000 | 4,950 |
| 2014-04-01 | 494 | 495 | 490 | 494 | 34,000 | 4,940 |
| 2014-03-31 | 491 | 493 | 491 | 492 | 29,000 | 4,920 |
| 2014-03-28 | 490 | 493 | 490 | 490 | 24,000 | 4,900 |
| 2014-03-27 | 488 | 490 | 477 | 488 | 31,000 | 4,880 |
| 2014-03-26 | 479 | 486 | 478 | 483 | 45,000 | 4,830 |
| 2014-03-25 | 480 | 480 | 470 | 477 | 33,000 | 4,770 |
| 2014-03-24 | 473 | 480 | 468 | 471 | 34,000 | 4,710 |
| 2014-03-20 | 471 | 472 | 463 | 467 | 24,000 | 4,670 |
| 2014-03-19 | 460 | 473 | 460 | 470 | 23,000 | 4,700 |
| 2014-03-18 | 469 | 470 | 465 | 468 | 17,000 | 4,680 |
| 2014-03-17 | 470 | 475 | 455 | 455 | 21,000 | 4,550 |
| 2014-03-14 | 469 | 478 | 467 | 467 | 87,000 | 4,670 |
| 2014-03-13 | 475 | 483 | 474 | 477 | 13,000 | 4,770 |
| 2014-03-12 | 484 | 484 | 476 | 476 | 16,000 | 4,760 |
| 2014-03-11 | 484 | 484 | 481 | 483 | 20,000 | 4,830 |
| 2014-03-10 | 481 | 485 | 480 | 483 | 29,000 | 4,830 |
| 2014-03-07 | 476 | 482 | 476 | 481 | 14,000 | 4,810 |
| 2014-03-06 | 477 | 477 | 468 | 476 | 11,000 | 4,760 |
| 2014-03-05 | 473 | 483 | 473 | 477 | 47,000 | 4,770 |
| 2014-03-04 | 467 | 474 | 466 | 473 | 32,000 | 4,730 |
| 2014-03-03 | 464 | 468 | 463 | 464 | 23,000 | 4,640 |
| 2014-02-28 | 473 | 475 | 463 | 466 | 20,000 | 4,660 |
| 2014-02-27 | 462 | 473 | 462 | 471 | 18,000 | 4,710 |
| 2014-02-26 | 462 | 474 | 462 | 470 | 23,000 | 4,700 |
| 2014-02-25 | 472 | 475 | 469 | 469 | 25,000 | 4,690 |
| 2014-02-24 | 462 | 470 | 462 | 469 | 18,000 | 4,690 |
| 2014-02-21 | 455 | 464 | 455 | 462 | 20,000 | 4,620 |
| 2014-02-20 | 460 | 460 | 451 | 453 | 29,000 | 4,530 |
| 2014-02-19 | 467 | 470 | 465 | 468 | 17,000 | 4,680 |
| 2014-02-18 | 451 | 466 | 451 | 465 | 30,000 | 4,650 |
| 2014-02-17 | 460 | 460 | 452 | 459 | 16,000 | 4,590 |
| 2014-02-14 | 457 | 460 | 452 | 452 | 24,000 | 4,520 |
| 2014-02-13 | 463 | 465 | 457 | 458 | 16,000 | 4,580 |
| 2014-02-12 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2014-02-10 | 459 | 462 | 452 | 461 | 22,000 | 4,610 |
| 2014-02-07 | 454 | 460 | 450 | 459 | 41,000 | 4,590 |
| 2014-02-06 | 451 | 452 | 446 | 450 | 38,000 | 4,500 |
| 2014-02-05 | 446 | 450 | 445 | 445 | 52,000 | 4,450 |
| 2014-02-04 | 439 | 449 | 439 | 444 | 131,000 | 4,440 |
| 2014-02-03 | 468 | 468 | 451 | 452 | 52,000 | 4,520 |
| 2014-01-31 | 468 | 474 | 464 | 466 | 44,000 | 4,660 |
| 2014-01-30 | 478 | 478 | 464 | 466 | 58,000 | 4,660 |
| 2014-01-29 | 472 | 480 | 472 | 473 | 195,000 | 4,730 |
| 2014-01-28 | 488 | 488 | 479 | 479 | 172,000 | 4,790 |
| 2014-01-27 | 495 | 495 | 488 | 488 | 97,000 | 4,880 |
| 2014-01-24 | 500 | 500 | 496 | 497 | 84,000 | 4,970 |
| 2014-01-23 | 505 | 509 | 502 | 502 | 74,000 | 5,020 |
| 2014-01-22 | 505 | 509 | 504 | 505 | 120,000 | 5,050 |
| 2014-01-21 | 503 | 506 | 502 | 505 | 48,000 | 5,050 |
| 2014-01-20 | 501 | 504 | 500 | 503 | 37,000 | 5,030 |
| 2014-01-17 | 496 | 501 | 496 | 499 | 34,000 | 4,990 |
| 2014-01-16 | 496 | 500 | 496 | 498 | 63,000 | 4,980 |
| 2014-01-15 | 495 | 500 | 494 | 498 | 56,000 | 4,980 |
| 2014-01-14 | 496 | 498 | 495 | 495 | 67,000 | 4,950 |
| 2014-01-10 | 500 | 500 | 496 | 500 | 46,000 | 5,000 |
| 2014-01-09 | 499 | 503 | 497 | 500 | 23,000 | 5,000 |
| 2014-01-08 | 499 | 502 | 499 | 502 | 37,000 | 5,020 |
| 2014-01-07 | 497 | 501 | 496 | 499 | 50,000 | 4,990 |
| 2014-01-06 | 494 | 499 | 494 | 497 | 85,000 | 4,970 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株