8842 (株)東京楽天地 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 538 | 538 | 532 | 537 | 115,000 | 5,370 |
| 2016-12-29 | 525 | 533 | 525 | 531 | 126,000 | 5,310 |
| 2016-12-28 | 516 | 525 | 515 | 523 | 56,000 | 5,230 |
| 2016-12-27 | 518 | 519 | 516 | 518 | 25,000 | 5,180 |
| 2016-12-26 | 518 | 518 | 516 | 518 | 37,000 | 5,180 |
| 2016-12-22 | 518 | 518 | 514 | 518 | 45,000 | 5,180 |
| 2016-12-21 | 511 | 514 | 511 | 513 | 25,000 | 5,130 |
| 2016-12-20 | 515 | 515 | 512 | 512 | 20,000 | 5,120 |
| 2016-12-19 | 516 | 516 | 511 | 514 | 28,000 | 5,140 |
| 2016-12-16 | 517 | 517 | 513 | 517 | 39,000 | 5,170 |
| 2016-12-15 | 516 | 517 | 513 | 513 | 32,000 | 5,130 |
| 2016-12-14 | 519 | 519 | 516 | 516 | 16,000 | 5,160 |
| 2016-12-13 | 518 | 520 | 516 | 520 | 30,000 | 5,200 |
| 2016-12-12 | 512 | 517 | 510 | 516 | 54,000 | 5,160 |
| 2016-12-09 | 510 | 513 | 510 | 512 | 50,000 | 5,120 |
| 2016-12-08 | 511 | 514 | 509 | 514 | 57,000 | 5,140 |
| 2016-12-07 | 511 | 513 | 508 | 508 | 50,000 | 5,080 |
| 2016-12-06 | 510 | 512 | 509 | 510 | 47,000 | 5,100 |
| 2016-12-05 | 508 | 509 | 507 | 508 | 17,000 | 5,080 |
| 2016-12-02 | 509 | 509 | 507 | 507 | 25,000 | 5,070 |
| 2016-12-01 | 508 | 509 | 507 | 507 | 27,000 | 5,070 |
| 2016-11-30 | 509 | 509 | 506 | 506 | 14,000 | 5,060 |
| 2016-11-29 | 509 | 509 | 507 | 507 | 24,000 | 5,070 |
| 2016-11-28 | 509 | 509 | 503 | 508 | 28,000 | 5,080 |
| 2016-11-25 | 509 | 509 | 506 | 507 | 22,000 | 5,070 |
| 2016-11-24 | 507 | 508 | 507 | 507 | 9,000 | 5,070 |
| 2016-11-22 | 508 | 509 | 508 | 508 | 21,000 | 5,080 |
| 2016-11-21 | 504 | 509 | 504 | 508 | 11,000 | 5,080 |
| 2016-11-18 | 505 | 506 | 502 | 505 | 45,000 | 5,050 |
| 2016-11-17 | 502 | 505 | 502 | 505 | 13,000 | 5,050 |
| 2016-11-16 | 502 | 505 | 502 | 505 | 25,000 | 5,050 |
| 2016-11-15 | 502 | 503 | 501 | 502 | 9,000 | 5,020 |
| 2016-11-14 | 502 | 505 | 502 | 502 | 25,000 | 5,020 |
| 2016-11-11 | 505 | 506 | 503 | 505 | 23,000 | 5,050 |
| 2016-11-10 | 507 | 508 | 503 | 505 | 23,000 | 5,050 |
| 2016-11-09 | 508 | 508 | 496 | 496 | 23,000 | 4,960 |
| 2016-11-08 | 500 | 508 | 497 | 507 | 27,000 | 5,070 |
| 2016-11-07 | 503 | 503 | 499 | 500 | 14,000 | 5,000 |
| 2016-11-04 | 502 | 502 | 500 | 500 | 18,000 | 5,000 |
| 2016-11-02 | 506 | 506 | 503 | 503 | 11,000 | 5,030 |
| 2016-11-01 | 506 | 506 | 503 | 506 | 18,000 | 5,060 |
| 2016-10-31 | 508 | 508 | 503 | 503 | 23,000 | 5,030 |
| 2016-10-28 | 506 | 510 | 500 | 506 | 49,000 | 5,060 |
| 2016-10-27 | 508 | 509 | 502 | 508 | 20,000 | 5,080 |
| 2016-10-26 | 503 | 508 | 503 | 508 | 70,000 | 5,080 |
| 2016-10-25 | 502 | 503 | 496 | 502 | 41,000 | 5,020 |
| 2016-10-24 | 496 | 500 | 494 | 498 | 30,000 | 4,980 |
| 2016-10-21 | 493 | 493 | 493 | 493 | 6,000 | 4,930 |
| 2016-10-20 | 492 | 493 | 489 | 491 | 12,000 | 4,910 |
| 2016-10-19 | 492 | 492 | 488 | 490 | 16,000 | 4,900 |
| 2016-10-18 | 490 | 492 | 489 | 492 | 21,000 | 4,920 |
| 2016-10-17 | 485 | 491 | 485 | 491 | 22,000 | 4,910 |
| 2016-10-14 | 485 | 487 | 484 | 485 | 10,000 | 4,850 |
| 2016-10-13 | 488 | 488 | 484 | 485 | 8,000 | 4,850 |
| 2016-10-12 | 484 | 488 | 481 | 485 | 31,000 | 4,850 |
| 2016-10-11 | 487 | 489 | 484 | 488 | 26,000 | 4,880 |
| 2016-10-07 | 486 | 487 | 484 | 487 | 15,000 | 4,870 |
| 2016-10-06 | 489 | 489 | 486 | 488 | 19,000 | 4,880 |
| 2016-10-05 | 486 | 489 | 486 | 489 | 26,000 | 4,890 |
| 2016-10-04 | 484 | 488 | 484 | 486 | 19,000 | 4,860 |
| 2016-10-03 | 484 | 488 | 484 | 486 | 9,000 | 4,860 |
| 2016-09-30 | 487 | 487 | 483 | 484 | 18,000 | 4,840 |
| 2016-09-29 | 488 | 488 | 485 | 486 | 20,000 | 4,860 |
| 2016-09-28 | 488 | 488 | 484 | 488 | 14,000 | 4,880 |
| 2016-09-27 | 486 | 488 | 483 | 488 | 36,000 | 4,880 |
| 2016-09-26 | 487 | 488 | 483 | 488 | 37,000 | 4,880 |
| 2016-09-23 | 482 | 488 | 481 | 488 | 90,000 | 4,880 |
| 2016-09-21 | 475 | 482 | 470 | 482 | 35,000 | 4,820 |
| 2016-09-20 | 481 | 484 | 476 | 480 | 68,000 | 4,800 |
| 2016-09-16 | 472 | 484 | 470 | 484 | 137,000 | 4,840 |
| 2016-09-15 | 467 | 472 | 462 | 472 | 40,000 | 4,720 |
| 2016-09-14 | 469 | 470 | 466 | 467 | 28,000 | 4,670 |
| 2016-09-13 | 462 | 467 | 460 | 464 | 29,000 | 4,640 |
| 2016-09-12 | 462 | 469 | 461 | 462 | 25,000 | 4,620 |
| 2016-09-09 | 460 | 468 | 460 | 465 | 31,000 | 4,650 |
| 2016-09-08 | 463 | 472 | 463 | 466 | 38,000 | 4,660 |
| 2016-09-07 | 470 | 473 | 469 | 471 | 31,000 | 4,710 |
| 2016-09-06 | 461 | 470 | 461 | 470 | 19,000 | 4,700 |
| 2016-09-05 | 458 | 460 | 458 | 458 | 17,000 | 4,580 |
| 2016-09-02 | 456 | 459 | 456 | 458 | 16,000 | 4,580 |
| 2016-09-01 | 456 | 459 | 456 | 459 | 9,000 | 4,590 |
| 2016-08-31 | 457 | 460 | 457 | 457 | 16,000 | 4,570 |
| 2016-08-30 | 457 | 459 | 456 | 456 | 7,000 | 4,560 |
| 2016-08-29 | 458 | 458 | 455 | 457 | 7,000 | 4,570 |
| 2016-08-26 | 455 | 455 | 452 | 453 | 36,000 | 4,530 |
| 2016-08-25 | 457 | 457 | 455 | 456 | 8,000 | 4,560 |
| 2016-08-24 | 454 | 455 | 453 | 454 | 15,000 | 4,540 |
| 2016-08-23 | 456 | 457 | 453 | 454 | 45,000 | 4,540 |
| 2016-08-22 | 456 | 460 | 452 | 455 | 59,000 | 4,550 |
| 2016-08-19 | 461 | 461 | 456 | 456 | 25,000 | 4,560 |
| 2016-08-18 | 457 | 461 | 456 | 457 | 37,000 | 4,570 |
| 2016-08-17 | 459 | 462 | 458 | 461 | 40,000 | 4,610 |
| 2016-08-16 | 462 | 465 | 460 | 461 | 31,000 | 4,610 |
| 2016-08-15 | 464 | 464 | 460 | 462 | 9,000 | 4,620 |
| 2016-08-12 | 464 | 465 | 462 | 464 | 21,000 | 4,640 |
| 2016-08-10 | 459 | 462 | 459 | 462 | 15,000 | 4,620 |
| 2016-08-09 | 461 | 461 | 459 | 461 | 8,000 | 4,610 |
| 2016-08-08 | 459 | 464 | 457 | 464 | 51,000 | 4,640 |
| 2016-08-05 | 458 | 459 | 457 | 458 | 20,000 | 4,580 |
| 2016-08-04 | 456 | 459 | 455 | 459 | 32,000 | 4,590 |
| 2016-08-03 | 457 | 459 | 455 | 457 | 46,000 | 4,570 |
| 2016-08-02 | 462 | 462 | 456 | 459 | 51,000 | 4,590 |
| 2016-08-01 | 467 | 467 | 462 | 464 | 17,000 | 4,640 |
| 2016-07-29 | 468 | 468 | 462 | 466 | 60,000 | 4,660 |
| 2016-07-28 | 470 | 470 | 465 | 468 | 69,000 | 4,680 |
| 2016-07-27 | 469 | 473 | 467 | 470 | 437,000 | 4,700 |
| 2016-07-26 | 480 | 485 | 479 | 483 | 181,000 | 4,830 |
| 2016-07-25 | 477 | 482 | 477 | 480 | 131,000 | 4,800 |
| 2016-07-22 | 475 | 477 | 475 | 476 | 40,000 | 4,760 |
| 2016-07-21 | 477 | 478 | 476 | 478 | 94,000 | 4,780 |
| 2016-07-20 | 475 | 477 | 474 | 477 | 152,000 | 4,770 |
| 2016-07-19 | 472 | 477 | 472 | 477 | 49,000 | 4,770 |
| 2016-07-15 | 472 | 476 | 472 | 474 | 21,000 | 4,740 |
| 2016-07-14 | 473 | 473 | 470 | 472 | 25,000 | 4,720 |
| 2016-07-13 | 474 | 477 | 473 | 474 | 21,000 | 4,740 |
| 2016-07-12 | 476 | 478 | 473 | 474 | 43,000 | 4,740 |
| 2016-07-11 | 472 | 475 | 472 | 473 | 113,000 | 4,730 |
| 2016-07-08 | 475 | 477 | 471 | 471 | 38,000 | 4,710 |
| 2016-07-07 | 476 | 478 | 475 | 478 | 21,000 | 4,780 |
| 2016-07-06 | 472 | 478 | 472 | 476 | 43,000 | 4,760 |
| 2016-07-05 | 473 | 479 | 473 | 479 | 26,000 | 4,790 |
| 2016-07-04 | 470 | 476 | 470 | 475 | 22,000 | 4,750 |
| 2016-07-01 | 477 | 477 | 468 | 475 | 28,000 | 4,750 |
| 2016-06-30 | 476 | 478 | 472 | 472 | 36,000 | 4,720 |
| 2016-06-29 | 480 | 481 | 476 | 477 | 22,000 | 4,770 |
| 2016-06-28 | 472 | 482 | 472 | 476 | 90,000 | 4,760 |
| 2016-06-27 | 472 | 477 | 472 | 475 | 85,000 | 4,750 |
| 2016-06-24 | 484 | 484 | 462 | 467 | 59,000 | 4,670 |
| 2016-06-23 | 475 | 481 | 471 | 479 | 71,000 | 4,790 |
| 2016-06-22 | 477 | 477 | 470 | 472 | 26,000 | 4,720 |
| 2016-06-21 | 465 | 472 | 464 | 472 | 45,000 | 4,720 |
| 2016-06-20 | 472 | 475 | 470 | 470 | 127,000 | 4,700 |
| 2016-06-17 | 466 | 468 | 460 | 468 | 142,000 | 4,680 |
| 2016-06-16 | 472 | 472 | 459 | 460 | 70,000 | 4,600 |
| 2016-06-15 | 473 | 473 | 467 | 473 | 65,000 | 4,730 |
| 2016-06-14 | 473 | 473 | 471 | 472 | 65,000 | 4,720 |
| 2016-06-13 | 481 | 481 | 475 | 475 | 20,000 | 4,750 |
| 2016-06-10 | 479 | 481 | 478 | 481 | 55,000 | 4,810 |
| 2016-06-09 | 478 | 479 | 477 | 479 | 16,000 | 4,790 |
| 2016-06-08 | 488 | 488 | 480 | 480 | 20,000 | 4,800 |
| 2016-06-07 | 482 | 484 | 477 | 482 | 13,000 | 4,820 |
| 2016-06-06 | 474 | 482 | 474 | 482 | 33,000 | 4,820 |
| 2016-06-03 | 473 | 477 | 473 | 475 | 15,000 | 4,750 |
| 2016-06-02 | 476 | 479 | 476 | 477 | 9,000 | 4,770 |
| 2016-06-01 | 475 | 478 | 473 | 478 | 11,000 | 4,780 |
| 2016-05-31 | 480 | 480 | 478 | 478 | 16,000 | 4,780 |
| 2016-05-30 | 475 | 479 | 475 | 479 | 26,000 | 4,790 |
| 2016-05-27 | 473 | 475 | 473 | 475 | 16,000 | 4,750 |
| 2016-05-26 | 474 | 476 | 470 | 475 | 23,000 | 4,750 |
| 2016-05-25 | 471 | 474 | 471 | 474 | 13,000 | 4,740 |
| 2016-05-24 | 475 | 475 | 471 | 471 | 15,000 | 4,710 |
| 2016-05-23 | 472 | 473 | 469 | 472 | 37,000 | 4,720 |
| 2016-05-20 | 474 | 477 | 472 | 473 | 13,000 | 4,730 |
| 2016-05-19 | 471 | 475 | 471 | 474 | 12,000 | 4,740 |
| 2016-05-18 | 476 | 477 | 469 | 472 | 29,000 | 4,720 |
| 2016-05-17 | 472 | 476 | 472 | 476 | 14,000 | 4,760 |
| 2016-05-16 | 475 | 475 | 472 | 472 | 12,000 | 4,720 |
| 2016-05-13 | 477 | 478 | 475 | 475 | 26,000 | 4,750 |
| 2016-05-12 | 480 | 481 | 479 | 479 | 9,000 | 4,790 |
| 2016-05-11 | 480 | 482 | 480 | 480 | 22,000 | 4,800 |
| 2016-05-10 | 480 | 484 | 480 | 482 | 20,000 | 4,820 |
| 2016-05-09 | 481 | 484 | 480 | 481 | 19,000 | 4,810 |
| 2016-05-06 | 482 | 485 | 480 | 480 | 27,000 | 4,800 |
| 2016-05-02 | 479 | 481 | 479 | 480 | 25,000 | 4,800 |
| 2016-04-28 | 491 | 491 | 480 | 482 | 26,000 | 4,820 |
| 2016-04-27 | 485 | 491 | 485 | 491 | 13,000 | 4,910 |
| 2016-04-26 | 488 | 489 | 486 | 488 | 18,000 | 4,880 |
| 2016-04-25 | 493 | 493 | 471 | 488 | 46,000 | 4,880 |
| 2016-04-22 | 493 | 493 | 486 | 487 | 21,000 | 4,870 |
| 2016-04-21 | 487 | 493 | 487 | 493 | 37,000 | 4,930 |
| 2016-04-20 | 484 | 487 | 483 | 484 | 20,000 | 4,840 |
| 2016-04-19 | 482 | 485 | 481 | 485 | 22,000 | 4,850 |
| 2016-04-18 | 480 | 483 | 471 | 476 | 32,000 | 4,760 |
| 2016-04-15 | 478 | 484 | 478 | 481 | 12,000 | 4,810 |
| 2016-04-14 | 481 | 484 | 481 | 483 | 15,000 | 4,830 |
| 2016-04-13 | 483 | 483 | 475 | 475 | 22,000 | 4,750 |
| 2016-04-12 | 474 | 478 | 471 | 478 | 21,000 | 4,780 |
| 2016-04-11 | 469 | 474 | 467 | 472 | 27,000 | 4,720 |
| 2016-04-08 | 475 | 475 | 469 | 469 | 41,000 | 4,690 |
| 2016-04-07 | 473 | 476 | 470 | 475 | 19,000 | 4,750 |
| 2016-04-06 | 476 | 477 | 470 | 477 | 22,000 | 4,770 |
| 2016-04-05 | 480 | 482 | 472 | 472 | 22,000 | 4,720 |
| 2016-04-04 | 474 | 480 | 473 | 480 | 26,000 | 4,800 |
| 2016-04-01 | 477 | 478 | 473 | 473 | 51,000 | 4,730 |
| 2016-03-31 | 483 | 485 | 476 | 476 | 49,000 | 4,760 |
| 2016-03-30 | 489 | 489 | 484 | 484 | 12,000 | 4,840 |
| 2016-03-29 | 486 | 489 | 485 | 489 | 20,000 | 4,890 |
| 2016-03-28 | 481 | 485 | 479 | 485 | 25,000 | 4,850 |
| 2016-03-25 | 484 | 484 | 479 | 481 | 22,000 | 4,810 |
| 2016-03-24 | 484 | 484 | 480 | 480 | 24,000 | 4,800 |
| 2016-03-23 | 490 | 491 | 483 | 484 | 25,000 | 4,840 |
| 2016-03-22 | 487 | 487 | 483 | 487 | 27,000 | 4,870 |
| 2016-03-18 | 483 | 489 | 480 | 489 | 30,000 | 4,890 |
| 2016-03-17 | 484 | 486 | 482 | 482 | 12,000 | 4,820 |
| 2016-03-16 | 483 | 485 | 481 | 481 | 14,000 | 4,810 |
| 2016-03-15 | 486 | 491 | 481 | 485 | 38,000 | 4,850 |
| 2016-03-14 | 481 | 488 | 481 | 486 | 20,000 | 4,860 |
| 2016-03-11 | 480 | 482 | 480 | 481 | 43,000 | 4,810 |
| 2016-03-10 | 480 | 483 | 477 | 478 | 51,000 | 4,780 |
| 2016-03-09 | 485 | 487 | 481 | 487 | 15,000 | 4,870 |
| 2016-03-08 | 479 | 484 | 479 | 483 | 33,000 | 4,830 |
| 2016-03-07 | 483 | 483 | 478 | 479 | 21,000 | 4,790 |
| 2016-03-04 | 478 | 483 | 476 | 482 | 31,000 | 4,820 |
| 2016-03-03 | 480 | 480 | 475 | 478 | 20,000 | 4,780 |
| 2016-03-02 | 473 | 477 | 473 | 477 | 24,000 | 4,770 |
| 2016-03-01 | 470 | 474 | 470 | 472 | 21,000 | 4,720 |
| 2016-02-29 | 477 | 481 | 474 | 474 | 24,000 | 4,740 |
| 2016-02-26 | 475 | 481 | 475 | 477 | 22,000 | 4,770 |
| 2016-02-25 | 469 | 480 | 469 | 478 | 33,000 | 4,780 |
| 2016-02-24 | 465 | 469 | 463 | 465 | 37,000 | 4,650 |
| 2016-02-23 | 474 | 474 | 465 | 465 | 40,000 | 4,650 |
| 2016-02-22 | 475 | 475 | 471 | 473 | 6,000 | 4,730 |
| 2016-02-19 | 476 | 477 | 471 | 475 | 21,000 | 4,750 |
| 2016-02-18 | 475 | 487 | 472 | 475 | 27,000 | 4,750 |
| 2016-02-17 | 473 | 473 | 464 | 469 | 46,000 | 4,690 |
| 2016-02-16 | 460 | 470 | 460 | 464 | 36,000 | 4,640 |
| 2016-02-15 | 458 | 466 | 456 | 460 | 73,000 | 4,600 |
| 2016-02-12 | 458 | 463 | 451 | 452 | 90,000 | 4,520 |
| 2016-02-10 | 472 | 472 | 463 | 466 | 50,000 | 4,660 |
| 2016-02-09 | 474 | 475 | 471 | 472 | 70,000 | 4,720 |
| 2016-02-08 | 471 | 476 | 471 | 476 | 45,000 | 4,760 |
| 2016-02-05 | 485 | 485 | 477 | 477 | 41,000 | 4,770 |
| 2016-02-04 | 481 | 487 | 481 | 485 | 29,000 | 4,850 |
| 2016-02-03 | 490 | 490 | 484 | 487 | 34,000 | 4,870 |
| 2016-02-02 | 494 | 494 | 490 | 490 | 33,000 | 4,900 |
| 2016-02-01 | 491 | 494 | 489 | 494 | 74,000 | 4,940 |
| 2016-01-29 | 480 | 492 | 477 | 490 | 63,000 | 4,900 |
| 2016-01-28 | 488 | 488 | 478 | 478 | 92,000 | 4,780 |
| 2016-01-27 | 495 | 495 | 485 | 490 | 322,000 | 4,900 |
| 2016-01-26 | 498 | 501 | 497 | 500 | 136,000 | 5,000 |
| 2016-01-25 | 499 | 501 | 497 | 501 | 157,000 | 5,010 |
| 2016-01-22 | 489 | 493 | 486 | 493 | 89,000 | 4,930 |
| 2016-01-21 | 497 | 497 | 484 | 484 | 161,000 | 4,840 |
| 2016-01-20 | 499 | 500 | 497 | 498 | 141,000 | 4,980 |
| 2016-01-19 | 497 | 500 | 497 | 498 | 191,000 | 4,980 |
| 2016-01-18 | 498 | 500 | 497 | 497 | 42,000 | 4,970 |
| 2016-01-15 | 499 | 500 | 499 | 499 | 25,000 | 4,990 |
| 2016-01-14 | 499 | 502 | 496 | 498 | 62,000 | 4,980 |
| 2016-01-13 | 500 | 502 | 499 | 502 | 44,000 | 5,020 |
| 2016-01-12 | 500 | 502 | 497 | 497 | 73,000 | 4,970 |
| 2016-01-08 | 501 | 504 | 501 | 501 | 64,000 | 5,010 |
| 2016-01-07 | 503 | 506 | 502 | 502 | 39,000 | 5,020 |
| 2016-01-06 | 503 | 506 | 503 | 504 | 33,000 | 5,040 |
| 2016-01-05 | 508 | 508 | 502 | 505 | 98,000 | 5,050 |
| 2016-01-04 | 507 | 509 | 506 | 508 | 54,000 | 5,080 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株