8842 (株)東京楽天地 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 512 | 512 | 508 | 509 | 47,000 | 5,090 |
| 2015-12-29 | 508 | 512 | 506 | 512 | 76,000 | 5,120 |
| 2015-12-28 | 505 | 509 | 505 | 508 | 17,000 | 5,080 |
| 2015-12-25 | 505 | 507 | 504 | 505 | 29,000 | 5,050 |
| 2015-12-24 | 506 | 509 | 505 | 509 | 51,000 | 5,090 |
| 2015-12-22 | 511 | 511 | 506 | 507 | 29,000 | 5,070 |
| 2015-12-21 | 511 | 512 | 507 | 510 | 29,000 | 5,100 |
| 2015-12-18 | 515 | 517 | 511 | 511 | 55,000 | 5,110 |
| 2015-12-17 | 516 | 516 | 514 | 515 | 44,000 | 5,150 |
| 2015-12-16 | 513 | 514 | 511 | 513 | 36,000 | 5,130 |
| 2015-12-15 | 511 | 512 | 509 | 511 | 26,000 | 5,110 |
| 2015-12-14 | 511 | 511 | 506 | 511 | 23,000 | 5,110 |
| 2015-12-11 | 511 | 514 | 510 | 513 | 50,000 | 5,130 |
| 2015-12-10 | 514 | 514 | 508 | 510 | 28,000 | 5,100 |
| 2015-12-09 | 509 | 512 | 507 | 511 | 42,000 | 5,110 |
| 2015-12-08 | 514 | 514 | 510 | 510 | 27,000 | 5,100 |
| 2015-12-07 | 513 | 514 | 510 | 512 | 31,000 | 5,120 |
| 2015-12-04 | 510 | 512 | 510 | 512 | 26,000 | 5,120 |
| 2015-12-03 | 512 | 515 | 511 | 513 | 37,000 | 5,130 |
| 2015-12-02 | 515 | 515 | 510 | 515 | 23,000 | 5,150 |
| 2015-12-01 | 514 | 515 | 513 | 515 | 13,000 | 5,150 |
| 2015-11-30 | 510 | 513 | 509 | 513 | 22,000 | 5,130 |
| 2015-11-27 | 514 | 514 | 507 | 507 | 25,000 | 5,070 |
| 2015-11-26 | 515 | 516 | 513 | 513 | 29,000 | 5,130 |
| 2015-11-25 | 515 | 516 | 514 | 515 | 28,000 | 5,150 |
| 2015-11-24 | 513 | 515 | 512 | 515 | 24,000 | 5,150 |
| 2015-11-20 | 510 | 513 | 510 | 513 | 18,000 | 5,130 |
| 2015-11-19 | 513 | 513 | 509 | 509 | 30,000 | 5,090 |
| 2015-11-18 | 512 | 513 | 511 | 512 | 23,000 | 5,120 |
| 2015-11-17 | 510 | 511 | 508 | 511 | 49,000 | 5,110 |
| 2015-11-16 | 509 | 510 | 507 | 510 | 35,000 | 5,100 |
| 2015-11-13 | 509 | 509 | 506 | 508 | 23,000 | 5,080 |
| 2015-11-12 | 506 | 509 | 505 | 509 | 48,000 | 5,090 |
| 2015-11-11 | 503 | 506 | 503 | 505 | 18,000 | 5,050 |
| 2015-11-10 | 504 | 505 | 501 | 504 | 18,000 | 5,040 |
| 2015-11-09 | 504 | 506 | 502 | 504 | 60,000 | 5,040 |
| 2015-11-06 | 500 | 502 | 500 | 502 | 24,000 | 5,020 |
| 2015-11-05 | 501 | 502 | 499 | 502 | 21,000 | 5,020 |
| 2015-11-04 | 498 | 502 | 497 | 502 | 57,000 | 5,020 |
| 2015-11-02 | 497 | 499 | 494 | 498 | 49,000 | 4,980 |
| 2015-10-30 | 497 | 498 | 494 | 497 | 67,000 | 4,970 |
| 2015-10-29 | 490 | 494 | 490 | 494 | 41,000 | 4,940 |
| 2015-10-28 | 489 | 491 | 485 | 490 | 33,000 | 4,900 |
| 2015-10-27 | 492 | 492 | 485 | 487 | 33,000 | 4,870 |
| 2015-10-26 | 492 | 492 | 487 | 491 | 46,000 | 4,910 |
| 2015-10-23 | 487 | 488 | 487 | 488 | 18,000 | 4,880 |
| 2015-10-22 | 485 | 486 | 483 | 486 | 12,000 | 4,860 |
| 2015-10-21 | 482 | 485 | 481 | 484 | 26,000 | 4,840 |
| 2015-10-20 | 483 | 485 | 483 | 485 | 17,000 | 4,850 |
| 2015-10-19 | 484 | 484 | 483 | 483 | 11,000 | 4,830 |
| 2015-10-16 | 487 | 487 | 483 | 483 | 26,000 | 4,830 |
| 2015-10-15 | 486 | 486 | 482 | 484 | 9,000 | 4,840 |
| 2015-10-14 | 484 | 486 | 483 | 483 | 16,000 | 4,830 |
| 2015-10-13 | 482 | 489 | 480 | 489 | 17,000 | 4,890 |
| 2015-10-09 | 481 | 486 | 481 | 485 | 20,000 | 4,850 |
| 2015-10-08 | 483 | 483 | 480 | 481 | 41,000 | 4,810 |
| 2015-10-07 | 487 | 489 | 482 | 482 | 33,000 | 4,820 |
| 2015-10-06 | 492 | 493 | 487 | 489 | 20,000 | 4,890 |
| 2015-10-05 | 490 | 493 | 489 | 490 | 12,000 | 4,900 |
| 2015-10-02 | 483 | 494 | 479 | 490 | 37,000 | 4,900 |
| 2015-10-01 | 489 | 489 | 480 | 483 | 15,000 | 4,830 |
| 2015-09-30 | 482 | 484 | 479 | 484 | 9,000 | 4,840 |
| 2015-09-29 | 479 | 485 | 477 | 480 | 33,000 | 4,800 |
| 2015-09-28 | 479 | 491 | 479 | 483 | 33,000 | 4,830 |
| 2015-09-25 | 486 | 486 | 474 | 483 | 52,000 | 4,830 |
| 2015-09-24 | 481 | 486 | 481 | 481 | 27,000 | 4,810 |
| 2015-09-18 | 483 | 490 | 482 | 482 | 36,000 | 4,820 |
| 2015-09-17 | 484 | 489 | 484 | 489 | 13,000 | 4,890 |
| 2015-09-16 | 485 | 490 | 485 | 490 | 7,000 | 4,900 |
| 2015-09-15 | 488 | 492 | 487 | 488 | 22,000 | 4,880 |
| 2015-09-14 | 482 | 493 | 482 | 483 | 23,000 | 4,830 |
| 2015-09-11 | 478 | 481 | 478 | 481 | 81,000 | 4,810 |
| 2015-09-10 | 491 | 498 | 484 | 484 | 51,000 | 4,840 |
| 2015-09-09 | 481 | 486 | 478 | 486 | 32,000 | 4,860 |
| 2015-09-08 | 481 | 483 | 477 | 477 | 26,000 | 4,770 |
| 2015-09-07 | 480 | 490 | 480 | 488 | 18,000 | 4,880 |
| 2015-09-04 | 490 | 490 | 479 | 485 | 44,000 | 4,850 |
| 2015-09-03 | 486 | 486 | 483 | 483 | 19,000 | 4,830 |
| 2015-09-02 | 480 | 489 | 480 | 486 | 32,000 | 4,860 |
| 2015-09-01 | 494 | 497 | 482 | 482 | 37,000 | 4,820 |
| 2015-08-31 | 499 | 499 | 489 | 494 | 24,000 | 4,940 |
| 2015-08-28 | 484 | 494 | 481 | 494 | 49,000 | 4,940 |
| 2015-08-27 | 477 | 480 | 477 | 479 | 53,000 | 4,790 |
| 2015-08-26 | 481 | 486 | 476 | 477 | 50,000 | 4,770 |
| 2015-08-25 | 480 | 485 | 474 | 481 | 66,000 | 4,810 |
| 2015-08-24 | 491 | 495 | 485 | 486 | 97,000 | 4,860 |
| 2015-08-21 | 498 | 499 | 496 | 496 | 38,000 | 4,960 |
| 2015-08-20 | 501 | 503 | 498 | 499 | 31,000 | 4,990 |
| 2015-08-19 | 501 | 505 | 501 | 501 | 31,000 | 5,010 |
| 2015-08-18 | 503 | 505 | 503 | 503 | 43,000 | 5,030 |
| 2015-08-17 | 505 | 505 | 500 | 505 | 49,000 | 5,050 |
| 2015-08-14 | 501 | 504 | 501 | 502 | 29,000 | 5,020 |
| 2015-08-13 | 503 | 505 | 500 | 504 | 34,000 | 5,040 |
| 2015-08-12 | 501 | 504 | 501 | 504 | 8,000 | 5,040 |
| 2015-08-11 | 503 | 506 | 503 | 503 | 40,000 | 5,030 |
| 2015-08-10 | 503 | 506 | 503 | 505 | 69,000 | 5,050 |
| 2015-08-07 | 505 | 505 | 503 | 503 | 46,000 | 5,030 |
| 2015-08-06 | 504 | 505 | 500 | 505 | 86,000 | 5,050 |
| 2015-08-05 | 500 | 504 | 500 | 503 | 67,000 | 5,030 |
| 2015-08-04 | 498 | 500 | 497 | 500 | 29,000 | 5,000 |
| 2015-08-03 | 498 | 498 | 496 | 498 | 31,000 | 4,980 |
| 2015-07-31 | 497 | 498 | 497 | 498 | 28,000 | 4,980 |
| 2015-07-30 | 496 | 499 | 495 | 496 | 77,000 | 4,960 |
| 2015-07-29 | 498 | 500 | 496 | 496 | 246,000 | 4,960 |
| 2015-07-28 | 503 | 504 | 501 | 501 | 188,000 | 5,010 |
| 2015-07-27 | 503 | 505 | 503 | 504 | 100,000 | 5,040 |
| 2015-07-24 | 504 | 505 | 503 | 503 | 67,000 | 5,030 |
| 2015-07-23 | 504 | 504 | 502 | 504 | 36,000 | 5,040 |
| 2015-07-22 | 504 | 506 | 502 | 503 | 77,000 | 5,030 |
| 2015-07-21 | 507 | 508 | 504 | 504 | 70,000 | 5,040 |
| 2015-07-17 | 507 | 509 | 506 | 506 | 33,000 | 5,060 |
| 2015-07-16 | 506 | 508 | 506 | 507 | 29,000 | 5,070 |
| 2015-07-15 | 506 | 510 | 506 | 509 | 50,000 | 5,090 |
| 2015-07-14 | 508 | 508 | 506 | 507 | 41,000 | 5,070 |
| 2015-07-13 | 501 | 505 | 500 | 504 | 30,000 | 5,040 |
| 2015-07-10 | 502 | 505 | 501 | 503 | 42,000 | 5,030 |
| 2015-07-09 | 501 | 504 | 498 | 503 | 98,000 | 5,030 |
| 2015-07-08 | 507 | 507 | 503 | 503 | 70,000 | 5,030 |
| 2015-07-07 | 505 | 509 | 505 | 507 | 53,000 | 5,070 |
| 2015-07-06 | 506 | 507 | 504 | 505 | 64,000 | 5,050 |
| 2015-07-03 | 510 | 510 | 507 | 509 | 61,000 | 5,090 |
| 2015-07-02 | 508 | 510 | 506 | 506 | 29,000 | 5,060 |
| 2015-07-01 | 504 | 508 | 504 | 505 | 72,000 | 5,050 |
| 2015-06-30 | 502 | 506 | 502 | 506 | 54,000 | 5,060 |
| 2015-06-29 | 507 | 508 | 503 | 503 | 89,000 | 5,030 |
| 2015-06-26 | 511 | 514 | 509 | 513 | 66,000 | 5,130 |
| 2015-06-25 | 508 | 514 | 508 | 513 | 155,000 | 5,130 |
| 2015-06-24 | 508 | 508 | 506 | 508 | 57,000 | 5,080 |
| 2015-06-23 | 506 | 508 | 505 | 508 | 63,000 | 5,080 |
| 2015-06-22 | 507 | 507 | 505 | 505 | 23,000 | 5,050 |
| 2015-06-19 | 506 | 508 | 505 | 507 | 52,000 | 5,070 |
| 2015-06-18 | 508 | 508 | 505 | 506 | 21,000 | 5,060 |
| 2015-06-17 | 505 | 506 | 505 | 506 | 20,000 | 5,060 |
| 2015-06-16 | 505 | 507 | 504 | 505 | 32,000 | 5,050 |
| 2015-06-15 | 507 | 507 | 506 | 506 | 29,000 | 5,060 |
| 2015-06-12 | 505 | 508 | 505 | 505 | 74,000 | 5,050 |
| 2015-06-11 | 502 | 504 | 502 | 504 | 9,000 | 5,040 |
| 2015-06-10 | 501 | 504 | 500 | 502 | 45,000 | 5,020 |
| 2015-06-09 | 503 | 505 | 501 | 501 | 28,000 | 5,010 |
| 2015-06-08 | 505 | 505 | 503 | 505 | 18,000 | 5,050 |
| 2015-06-05 | 504 | 505 | 503 | 505 | 27,000 | 5,050 |
| 2015-06-04 | 504 | 504 | 503 | 504 | 30,000 | 5,040 |
| 2015-06-03 | 503 | 504 | 502 | 503 | 38,000 | 5,030 |
| 2015-06-02 | 504 | 504 | 503 | 503 | 15,000 | 5,030 |
| 2015-06-01 | 504 | 504 | 501 | 504 | 23,000 | 5,040 |
| 2015-05-29 | 504 | 506 | 503 | 506 | 59,000 | 5,060 |
| 2015-05-28 | 505 | 505 | 503 | 504 | 25,000 | 5,040 |
| 2015-05-27 | 504 | 505 | 503 | 503 | 30,000 | 5,030 |
| 2015-05-26 | 502 | 505 | 502 | 504 | 34,000 | 5,040 |
| 2015-05-25 | 505 | 505 | 502 | 502 | 34,000 | 5,020 |
| 2015-05-22 | 503 | 504 | 502 | 504 | 20,000 | 5,040 |
| 2015-05-21 | 505 | 506 | 503 | 503 | 31,000 | 5,030 |
| 2015-05-20 | 506 | 506 | 501 | 505 | 48,000 | 5,050 |
| 2015-05-19 | 504 | 507 | 504 | 505 | 30,000 | 5,050 |
| 2015-05-18 | 502 | 508 | 500 | 504 | 54,000 | 5,040 |
| 2015-05-15 | 495 | 501 | 495 | 501 | 44,000 | 5,010 |
| 2015-05-14 | 499 | 500 | 497 | 497 | 39,000 | 4,970 |
| 2015-05-13 | 499 | 499 | 497 | 499 | 23,000 | 4,990 |
| 2015-05-12 | 498 | 498 | 496 | 497 | 16,000 | 4,970 |
| 2015-05-11 | 495 | 497 | 495 | 496 | 18,000 | 4,960 |
| 2015-05-08 | 495 | 497 | 495 | 495 | 22,000 | 4,950 |
| 2015-05-07 | 495 | 498 | 494 | 498 | 41,000 | 4,980 |
| 2015-05-01 | 493 | 497 | 493 | 494 | 28,000 | 4,940 |
| 2015-04-30 | 494 | 496 | 493 | 495 | 32,000 | 4,950 |
| 2015-04-28 | 497 | 497 | 493 | 494 | 20,000 | 4,940 |
| 2015-04-27 | 498 | 498 | 493 | 496 | 15,000 | 4,960 |
| 2015-04-24 | 498 | 498 | 493 | 493 | 23,000 | 4,930 |
| 2015-04-23 | 495 | 495 | 494 | 495 | 14,000 | 4,950 |
| 2015-04-22 | 498 | 499 | 495 | 496 | 31,000 | 4,960 |
| 2015-04-21 | 500 | 500 | 494 | 497 | 13,000 | 4,970 |
| 2015-04-20 | 495 | 495 | 492 | 495 | 10,000 | 4,950 |
| 2015-04-17 | 494 | 499 | 494 | 495 | 17,000 | 4,950 |
| 2015-04-16 | 494 | 496 | 494 | 494 | 12,000 | 4,940 |
| 2015-04-15 | 494 | 494 | 493 | 494 | 11,000 | 4,940 |
| 2015-04-14 | 494 | 494 | 491 | 493 | 16,000 | 4,930 |
| 2015-04-13 | 495 | 495 | 490 | 491 | 38,000 | 4,910 |
| 2015-04-10 | 490 | 493 | 489 | 492 | 68,000 | 4,920 |
| 2015-04-09 | 495 | 495 | 492 | 495 | 26,000 | 4,950 |
| 2015-04-08 | 493 | 494 | 491 | 491 | 28,000 | 4,910 |
| 2015-04-07 | 495 | 495 | 489 | 492 | 73,000 | 4,920 |
| 2015-04-06 | 498 | 498 | 490 | 492 | 36,000 | 4,920 |
| 2015-04-03 | 498 | 498 | 490 | 496 | 27,000 | 4,960 |
| 2015-04-02 | 490 | 498 | 490 | 496 | 22,000 | 4,960 |
| 2015-04-01 | 491 | 493 | 490 | 490 | 30,000 | 4,900 |
| 2015-03-31 | 492 | 494 | 492 | 492 | 30,000 | 4,920 |
| 2015-03-30 | 495 | 496 | 492 | 492 | 32,000 | 4,920 |
| 2015-03-27 | 493 | 497 | 493 | 495 | 27,000 | 4,950 |
| 2015-03-26 | 494 | 494 | 493 | 494 | 29,000 | 4,940 |
| 2015-03-25 | 494 | 495 | 494 | 494 | 22,000 | 4,940 |
| 2015-03-24 | 498 | 498 | 495 | 496 | 25,000 | 4,960 |
| 2015-03-23 | 494 | 496 | 494 | 496 | 11,000 | 4,960 |
| 2015-03-20 | 499 | 499 | 495 | 497 | 15,000 | 4,970 |
| 2015-03-19 | 499 | 499 | 495 | 496 | 30,000 | 4,960 |
| 2015-03-18 | 498 | 500 | 496 | 499 | 16,000 | 4,990 |
| 2015-03-17 | 497 | 499 | 496 | 498 | 15,000 | 4,980 |
| 2015-03-16 | 497 | 497 | 495 | 496 | 12,000 | 4,960 |
| 2015-03-13 | 498 | 500 | 497 | 497 | 57,000 | 4,970 |
| 2015-03-12 | 500 | 500 | 496 | 498 | 26,000 | 4,980 |
| 2015-03-11 | 497 | 500 | 495 | 500 | 13,000 | 5,000 |
| 2015-03-10 | 497 | 500 | 496 | 497 | 10,000 | 4,970 |
| 2015-03-09 | 495 | 495 | 494 | 495 | 12,000 | 4,950 |
| 2015-03-06 | 496 | 500 | 495 | 497 | 17,000 | 4,970 |
| 2015-03-05 | 496 | 497 | 495 | 496 | 12,000 | 4,960 |
| 2015-03-04 | 494 | 497 | 494 | 496 | 18,000 | 4,960 |
| 2015-03-03 | 497 | 497 | 494 | 496 | 21,000 | 4,960 |
| 2015-03-02 | 497 | 500 | 496 | 496 | 20,000 | 4,960 |
| 2015-02-27 | 498 | 500 | 494 | 495 | 49,000 | 4,950 |
| 2015-02-26 | 501 | 504 | 494 | 498 | 70,000 | 4,980 |
| 2015-02-25 | 503 | 503 | 499 | 500 | 22,000 | 5,000 |
| 2015-02-24 | 504 | 504 | 498 | 503 | 31,000 | 5,030 |
| 2015-02-23 | 498 | 504 | 498 | 501 | 44,000 | 5,010 |
| 2015-02-20 | 503 | 503 | 496 | 500 | 27,000 | 5,000 |
| 2015-02-19 | 501 | 504 | 498 | 503 | 44,000 | 5,030 |
| 2015-02-18 | 501 | 502 | 500 | 501 | 32,000 | 5,010 |
| 2015-02-17 | 498 | 501 | 497 | 498 | 18,000 | 4,980 |
| 2015-02-16 | 499 | 501 | 499 | 501 | 18,000 | 5,010 |
| 2015-02-13 | 502 | 502 | 496 | 499 | 35,000 | 4,990 |
| 2015-02-12 | 499 | 501 | 495 | 498 | 27,000 | 4,980 |
| 2015-02-10 | 495 | 498 | 495 | 496 | 9,000 | 4,960 |
| 2015-02-09 | 500 | 500 | 493 | 496 | 11,000 | 4,960 |
| 2015-02-06 | 496 | 497 | 493 | 496 | 38,000 | 4,960 |
| 2015-02-05 | 498 | 499 | 496 | 498 | 12,000 | 4,980 |
| 2015-02-04 | 499 | 499 | 493 | 496 | 24,000 | 4,960 |
| 2015-02-03 | 500 | 500 | 490 | 492 | 67,000 | 4,920 |
| 2015-02-02 | 499 | 500 | 493 | 500 | 66,000 | 5,000 |
| 2015-01-30 | 499 | 499 | 496 | 499 | 59,000 | 4,990 |
| 2015-01-29 | 497 | 500 | 495 | 499 | 78,000 | 4,990 |
| 2015-01-28 | 490 | 499 | 488 | 497 | 141,000 | 4,970 |
| 2015-01-27 | 500 | 501 | 498 | 498 | 190,000 | 4,980 |
| 2015-01-26 | 501 | 504 | 500 | 500 | 82,000 | 5,000 |
| 2015-01-23 | 502 | 503 | 501 | 501 | 83,000 | 5,010 |
| 2015-01-22 | 503 | 503 | 501 | 503 | 51,000 | 5,030 |
| 2015-01-21 | 502 | 504 | 502 | 502 | 45,000 | 5,020 |
| 2015-01-20 | 502 | 505 | 502 | 505 | 38,000 | 5,050 |
| 2015-01-19 | 503 | 505 | 503 | 503 | 21,000 | 5,030 |
| 2015-01-16 | 509 | 509 | 502 | 503 | 31,000 | 5,030 |
| 2015-01-15 | 506 | 508 | 503 | 507 | 46,000 | 5,070 |
| 2015-01-14 | 506 | 506 | 503 | 504 | 27,000 | 5,040 |
| 2015-01-13 | 503 | 506 | 503 | 506 | 28,000 | 5,060 |
| 2015-01-09 | 504 | 508 | 504 | 506 | 34,000 | 5,060 |
| 2015-01-08 | 503 | 507 | 503 | 506 | 28,000 | 5,060 |
| 2015-01-07 | 505 | 507 | 504 | 504 | 18,000 | 5,040 |
| 2015-01-06 | 505 | 507 | 505 | 505 | 32,000 | 5,050 |
| 2015-01-05 | 505 | 510 | 505 | 508 | 13,000 | 5,080 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株