東京楽天地(8842)の株価時系列情報
東京楽天地(8842)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 216 | 227 | 216 | 227 | 76,000 |
1983/12/27 | 216 | 220 | 215 | 216 | 41,000 |
1983/12/26 | 215 | 215 | 213 | 214 | 60,000 |
1983/12/24 | 216 | 220 | 212 | 212 | 32,000 |
1983/12/23 | 216 | 220 | 211 | 211 | 73,000 |
1983/12/22 | 218 | 218 | 211 | 214 | 71,000 |
1983/12/21 | 210 | 215 | 210 | 213 | 94,000 |
1983/12/20 | 211 | 211 | 210 | 210 | 48,000 |
1983/12/19 | 208 | 212 | 208 | 210 | 40,000 |
1983/12/17 | 211 | 215 | 208 | 210 | 51,000 |
1983/12/16 | 221 | 224 | 210 | 211 | 90,000 |
1983/12/15 | 226 | 230 | 221 | 221 | 61,000 |
1983/12/14 | 228 | 230 | 226 | 226 | 42,000 |
1983/12/13 | 235 | 235 | 230 | 230 | 39,000 |
1983/12/12 | 230 | 230 | 226 | 230 | 59,000 |
1983/12/09 | 230 | 230 | 227 | 227 | 92,000 |
1983/12/08 | 229 | 234 | 228 | 229 | 71,000 |
1983/12/07 | 228 | 230 | 227 | 228 | 101,000 |
1983/12/06 | 230 | 234 | 227 | 227 | 134,000 |
1983/12/05 | 228 | 231 | 228 | 230 | 85,000 |
1983/12/03 | 231 | 231 | 224 | 226 | 103,000 |
1983/12/02 | 230 | 236 | 230 | 236 | 240,000 |
1983/12/01 | 258 | 258 | 240 | 240 | 169,000 |
1983/11/30 | 255 | 259 | 247 | 259 | 195,000 |
1983/11/29 | 268 | 270 | 250 | 250 | 304,000 |
1983/11/28 | 272 | 274 | 263 | 269 | 788,000 |
1983/11/26 | 265 | 270 | 264 | 268 | 430,000 |
1983/11/25 | 263 | 270 | 259 | 263 | 1,205,000 |
1983/11/24 | 250 | 262 | 246 | 262 | 795,000 |
1983/11/22 | 254 | 254 | 247 | 250 | 872,000 |
1983/11/21 | 250 | 260 | 250 | 250 | 1,509,000 |
1983/11/19 | 245 | 247 | 241 | 245 | 244,000 |
1983/11/18 | 245 | 250 | 238 | 247 | 460,000 |
1983/11/17 | 244 | 245 | 235 | 245 | 572,000 |
1983/11/16 | 229 | 243 | 225 | 239 | 441,000 |
1983/11/15 | 223 | 230 | 223 | 224 | 126,000 |
1983/11/14 | 231 | 235 | 222 | 222 | 340,000 |
1983/11/11 | 235 | 235 | 226 | 226 | 538,000 |
1983/11/10 | 248 | 250 | 230 | 231 | 511,000 |
1983/11/09 | 248 | 250 | 240 | 250 | 1,301,000 |
1983/11/08 | 245 | 247 | 234 | 247 | 1,471,000 |
1983/11/07 | 223 | 242 | 223 | 242 | 1,115,000 |
1983/11/05 | 218 | 223 | 218 | 222 | 77,000 |
1983/11/04 | 221 | 221 | 215 | 216 | 215,000 |
1983/11/02 | 225 | 229 | 220 | 221 | 350,000 |
1983/11/01 | 235 | 235 | 220 | 234 | 700,000 |
1983/10/31 | 216 | 248 | 215 | 235 | 1,544,000 |
1983/10/29 | 201 | 221 | 201 | 215 | 747,000 |
1983/10/28 | 187 | 200 | 187 | 200 | 158,000 |
1983/10/27 | 187 | 189 | 185 | 185 | 31,000 |
1983/10/26 | 183 | 189 | 182 | 184 | 48,000 |
1983/10/25 | 180 | 183 | 180 | 182 | 27,000 |
1983/10/24 | 190 | 190 | 190 | 190 | 23,000 |
1983/10/22 | 197 | 198 | 195 | 195 | 71,000 |
1983/10/21 | 199 | 200 | 197 | 198 | 133,000 |
1983/10/20 | 188 | 200 | 187 | 200 | 170,000 |
1983/10/19 | 189 | 189 | 189 | 189 | 5,000 |
1983/10/18 | 182 | 190 | 180 | 190 | 112,000 |
1983/10/17 | 182 | 182 | 181 | 181 | 34,000 |
1983/10/15 | 183 | 183 | 183 | 183 | 3,000 |
1983/10/14 | 183 | 183 | 181 | 181 | 10,000 |
1983/10/13 | 185 | 185 | 181 | 181 | 37,000 |
1983/10/12 | 181 | 181 | 181 | 181 | 28,000 |
1983/10/11 | 181 | 182 | 181 | 182 | 41,000 |
1983/10/07 | 182 | 182 | 181 | 181 | 8,000 |
1983/10/06 | 182 | 185 | 181 | 181 | 26,000 |
1983/10/05 | 181 | 181 | 180 | 181 | 26,000 |
1983/10/04 | 185 | 185 | 185 | 185 | 20,000 |
1983/10/03 | 181 | 181 | 181 | 181 | 6,000 |
1983/09/30 | 181 | 185 | 181 | 185 | 35,000 |
1983/09/29 | 185 | 185 | 182 | 182 | 31,000 |
1983/09/28 | 185 | 185 | 185 | 185 | 5,000 |
1983/09/27 | 185 | 187 | 185 | 185 | 24,000 |
1983/09/26 | 185 | 185 | 184 | 184 | 11,000 |
1983/09/24 | 186 | 186 | 185 | 185 | 8,000 |
1983/09/22 | 186 | 186 | 184 | 184 | 25,000 |
1983/09/21 | 181 | 187 | 181 | 187 | 45,000 |
1983/09/20 | 184 | 184 | 184 | 184 | 4,000 |
1983/09/19 | 181 | 181 | 181 | 181 | 13,000 |
1983/09/17 | 183 | 183 | 183 | 183 | 10,000 |
1983/09/14 | 183 | 186 | 181 | 186 | 26,000 |
1983/09/13 | 185 | 185 | 183 | 183 | 10,000 |
1983/09/12 | 185 | 187 | 185 | 187 | 17,000 |
1983/09/09 | 186 | 187 | 183 | 187 | 14,000 |
1983/09/08 | 185 | 186 | 181 | 185 | 15,000 |
1983/09/07 | 185 | 186 | 185 | 186 | 15,000 |
1983/09/06 | 185 | 185 | 185 | 185 | 11,000 |
1983/09/05 | 189 | 189 | 188 | 188 | 30,000 |
1983/09/03 | 189 | 189 | 189 | 189 | 36,000 |
1983/09/01 | 185 | 185 | 180 | 180 | 41,000 |
1983/08/31 | 181 | 181 | 179 | 180 | 14,000 |
1983/08/30 | 179 | 179 | 179 | 179 | 11,000 |
1983/08/29 | 178 | 181 | 178 | 181 | 39,000 |
1983/08/27 | 179 | 179 | 178 | 178 | 13,000 |
1983/08/26 | 180 | 180 | 178 | 178 | 42,000 |
1983/08/25 | 179 | 179 | 179 | 179 | 19,000 |
1983/08/24 | 179 | 179 | 178 | 179 | 46,000 |
1983/08/23 | 180 | 180 | 179 | 179 | 21,000 |
1983/08/20 | 181 | 181 | 180 | 180 | 13,000 |
1983/08/19 | 182 | 182 | 182 | 182 | 24,000 |
1983/08/18 | 182 | 182 | 179 | 179 | 42,000 |
1983/08/17 | 183 | 184 | 183 | 183 | 7,000 |
1983/08/16 | 182 | 182 | 181 | 181 | 2,000 |
1983/08/15 | 183 | 185 | 183 | 185 | 3,000 |
1983/08/11 | 182 | 182 | 181 | 181 | 10,000 |
1983/08/10 | 183 | 183 | 181 | 181 | 8,000 |
1983/08/09 | 180 | 183 | 180 | 183 | 11,000 |
1983/08/08 | 183 | 183 | 180 | 180 | 22,000 |
1983/08/06 | 182 | 182 | 180 | 180 | 7,000 |
1983/08/05 | 183 | 183 | 182 | 182 | 6,000 |
1983/08/04 | 182 | 182 | 182 | 182 | 10,000 |
1983/08/03 | 183 | 183 | 182 | 182 | 12,000 |
1983/08/02 | 185 | 185 | 184 | 185 | 22,000 |
1983/08/01 | 180 | 180 | 180 | 180 | 17,000 |
1983/07/30 | 185 | 185 | 181 | 185 | 12,000 |
1983/07/29 | 183 | 183 | 180 | 181 | 47,000 |
1983/07/28 | 183 | 184 | 183 | 183 | 25,000 |
1983/07/27 | 184 | 184 | 182 | 184 | 17,000 |
1983/07/26 | 187 | 189 | 186 | 186 | 99,000 |
1983/07/25 | 191 | 191 | 186 | 187 | 30,000 |
1983/07/23 | 185 | 187 | 185 | 186 | 28,000 |
1983/07/22 | 184 | 185 | 183 | 184 | 63,000 |
1983/07/21 | 184 | 184 | 183 | 184 | 35,000 |
1983/07/20 | 183 | 184 | 183 | 184 | 86,000 |
1983/07/19 | 184 | 185 | 183 | 183 | 37,000 |
1983/07/18 | 184 | 184 | 182 | 183 | 22,000 |
1983/07/15 | 184 | 184 | 181 | 181 | 50,000 |
1983/07/14 | 183 | 184 | 182 | 184 | 21,000 |
1983/07/13 | 183 | 184 | 182 | 184 | 12,000 |
1983/07/12 | 182 | 183 | 182 | 183 | 15,000 |
1983/07/11 | 182 | 183 | 181 | 183 | 27,000 |
1983/07/09 | 185 | 185 | 185 | 185 | 4,000 |
1983/07/08 | 184 | 185 | 181 | 181 | 51,000 |
1983/07/07 | 185 | 185 | 183 | 183 | 9,000 |
1983/07/06 | 183 | 183 | 181 | 181 | 32,000 |
1983/07/05 | 184 | 184 | 181 | 181 | 21,000 |
1983/07/04 | 184 | 185 | 183 | 183 | 27,000 |
1983/07/02 | 184 | 185 | 183 | 185 | 20,000 |
1983/07/01 | 183 | 184 | 183 | 184 | 4,000 |
1983/06/30 | 185 | 185 | 183 | 183 | 10,000 |
1983/06/29 | 181 | 185 | 180 | 180 | 15,000 |
1983/06/27 | 181 | 185 | 180 | 180 | 22,000 |
1983/06/25 | 180 | 181 | 180 | 181 | 28,000 |
1983/06/24 | 181 | 181 | 180 | 180 | 18,000 |
1983/06/23 | 185 | 185 | 181 | 182 | 18,000 |
1983/06/22 | 181 | 185 | 181 | 185 | 34,000 |
1983/06/21 | 185 | 185 | 185 | 185 | 14,000 |
1983/06/17 | 183 | 184 | 181 | 181 | 9,000 |
1983/06/16 | 185 | 185 | 183 | 183 | 17,000 |
1983/06/15 | 185 | 187 | 184 | 185 | 21,000 |
1983/06/14 | 183 | 187 | 183 | 183 | 31,000 |
1983/06/13 | 187 | 190 | 187 | 188 | 11,000 |
1983/06/11 | 195 | 195 | 189 | 189 | 120,000 |
1983/06/10 | 188 | 195 | 187 | 194 | 110,000 |
1983/06/09 | 180 | 185 | 180 | 184 | 33,000 |
1983/06/08 | 179 | 180 | 179 | 179 | 28,000 |
1983/06/07 | 178 | 178 | 178 | 178 | 18,000 |
1983/06/06 | 179 | 179 | 175 | 178 | 16,000 |
1983/06/04 | 176 | 176 | 175 | 175 | 26,000 |
1983/06/03 | 176 | 176 | 176 | 176 | 36,000 |
1983/06/02 | 177 | 178 | 176 | 176 | 37,000 |
1983/06/01 | 176 | 179 | 176 | 177 | 68,000 |
1983/05/31 | 176 | 177 | 176 | 177 | 53,000 |
1983/05/30 | 178 | 178 | 176 | 176 | 9,000 |
1983/05/28 | 176 | 176 | 176 | 176 | 21,000 |
1983/05/27 | 177 | 177 | 176 | 176 | 6,000 |
1983/05/26 | 176 | 176 | 176 | 176 | 33,000 |
1983/05/25 | 176 | 176 | 176 | 176 | 32,000 |
1983/05/24 | 178 | 178 | 176 | 176 | 65,000 |
1983/05/23 | 179 | 179 | 178 | 178 | 6,000 |
1983/05/20 | 178 | 179 | 178 | 179 | 20,000 |
1983/05/19 | 180 | 180 | 176 | 178 | 64,000 |
1983/05/17 | 186 | 186 | 180 | 184 | 22,000 |
1983/05/16 | 180 | 189 | 180 | 185 | 21,000 |
1983/05/14 | 176 | 180 | 176 | 180 | 17,000 |
1983/05/13 | 178 | 178 | 178 | 178 | 7,000 |
1983/05/12 | 177 | 179 | 176 | 179 | 17,000 |
1983/05/11 | 175 | 176 | 175 | 176 | 17,000 |
1983/05/10 | 175 | 175 | 175 | 175 | 17,000 |
1983/05/09 | 177 | 177 | 175 | 175 | 38,000 |
1983/05/07 | 176 | 177 | 175 | 175 | 88,000 |
1983/05/06 | 178 | 178 | 177 | 177 | 11,000 |
1983/05/04 | 178 | 179 | 176 | 177 | 56,000 |
1983/05/02 | 176 | 176 | 175 | 176 | 82,000 |
1983/04/30 | 180 | 180 | 178 | 178 | 44,000 |
1983/04/28 | 178 | 180 | 178 | 180 | 91,000 |
1983/04/27 | 178 | 178 | 178 | 178 | 35,000 |
1983/04/26 | 188 | 188 | 188 | 188 | 12,000 |
1983/04/25 | 180 | 190 | 180 | 190 | 47,000 |
1983/04/23 | 180 | 180 | 176 | 176 | 29,000 |
1983/04/22 | 181 | 183 | 180 | 180 | 20,000 |
1983/04/21 | 180 | 181 | 180 | 180 | 39,000 |
1983/04/20 | 181 | 181 | 181 | 181 | 17,000 |
1983/04/19 | 181 | 181 | 180 | 180 | 16,000 |
1983/04/18 | 183 | 183 | 180 | 183 | 37,000 |
1983/04/15 | 183 | 183 | 181 | 181 | 24,000 |
1983/04/14 | 181 | 184 | 181 | 183 | 11,000 |
1983/04/13 | 181 | 181 | 181 | 181 | 6,000 |
1983/04/12 | 186 | 187 | 180 | 180 | 23,000 |
1983/04/11 | 187 | 187 | 187 | 187 | 5,000 |
1983/04/09 | 187 | 190 | 187 | 189 | 18,000 |
1983/04/08 | 185 | 186 | 183 | 185 | 33,000 |
1983/04/07 | 185 | 185 | 185 | 185 | 6,000 |
1983/04/06 | 186 | 191 | 185 | 188 | 83,000 |
1983/04/05 | 198 | 198 | 191 | 191 | 91,000 |
1983/04/04 | 188 | 198 | 187 | 198 | 112,000 |
1983/04/02 | 177 | 179 | 177 | 179 | 77,000 |
1983/04/01 | 173 | 177 | 173 | 177 | 56,000 |
1983/03/31 | 174 | 174 | 173 | 173 | 19,000 |
1983/03/30 | 173 | 173 | 173 | 173 | 18,000 |
1983/03/29 | 177 | 177 | 177 | 177 | 6,000 |
1983/03/28 | 173 | 178 | 173 | 173 | 25,000 |
1983/03/26 | 175 | 175 | 173 | 175 | 20,000 |
1983/03/25 | 179 | 179 | 175 | 178 | 19,000 |
1983/03/24 | 173 | 179 | 173 | 179 | 31,000 |
1983/03/23 | 170 | 179 | 169 | 171 | 42,000 |
1983/03/22 | 170 | 170 | 168 | 169 | 33,000 |
1983/03/18 | 169 | 170 | 167 | 170 | 38,000 |
1983/03/17 | 170 | 171 | 166 | 169 | 60,000 |
1983/03/16 | 170 | 170 | 170 | 170 | 22,000 |
1983/03/15 | 172 | 172 | 170 | 170 | 16,000 |
1983/03/14 | 171 | 172 | 171 | 172 | 5,000 |
1983/03/12 | 176 | 176 | 171 | 172 | 16,000 |
1983/03/11 | 173 | 176 | 171 | 176 | 20,000 |
1983/03/10 | 172 | 175 | 170 | 170 | 87,000 |
1983/03/09 | 173 | 173 | 170 | 171 | 59,000 |
1983/03/08 | 176 | 176 | 171 | 171 | 57,000 |
1983/03/07 | 176 | 179 | 176 | 176 | 31,000 |
1983/03/05 | 175 | 175 | 175 | 175 | 44,000 |
1983/03/04 | 175 | 175 | 175 | 175 | 44,000 |
1983/03/03 | 177 | 177 | 175 | 175 | 38,000 |
1983/03/02 | 180 | 180 | 176 | 176 | 21,000 |
1983/03/01 | 179 | 180 | 175 | 176 | 69,000 |
1983/02/28 | 185 | 188 | 185 | 187 | 25,000 |
1983/02/26 | 184 | 188 | 184 | 188 | 25,000 |
1983/02/25 | 178 | 178 | 177 | 178 | 18,000 |
1983/02/24 | 176 | 179 | 175 | 175 | 46,000 |
1983/02/23 | 181 | 181 | 180 | 180 | 49,000 |
1983/02/22 | 189 | 190 | 180 | 185 | 62,000 |
1983/02/21 | 183 | 189 | 183 | 189 | 81,000 |
1983/02/18 | 181 | 183 | 174 | 180 | 145,000 |
1983/02/17 | 191 | 191 | 190 | 190 | 60,000 |
1983/02/16 | 191 | 195 | 190 | 190 | 84,000 |
1983/02/15 | 200 | 200 | 190 | 190 | 70,000 |
1983/02/14 | 200 | 203 | 190 | 190 | 127,000 |
1983/02/12 | 204 | 204 | 200 | 204 | 99,000 |
1983/02/10 | 195 | 202 | 195 | 202 | 167,000 |
1983/02/09 | 205 | 207 | 191 | 195 | 211,000 |
1983/02/08 | 216 | 217 | 205 | 205 | 260,000 |
1983/02/07 | 214 | 219 | 208 | 215 | 617,000 |
1983/02/05 | 200 | 210 | 200 | 210 | 168,000 |
1983/02/04 | 205 | 207 | 202 | 203 | 200,000 |
1983/02/03 | 212 | 215 | 200 | 200 | 419,000 |
1983/02/02 | 221 | 223 | 212 | 215 | 1,336,000 |
1983/02/01 | 202 | 224 | 202 | 217 | 1,537,000 |
1983/01/31 | 204 | 206 | 200 | 202 | 602,000 |
1983/01/29 | 200 | 210 | 197 | 200 | 990,000 |
1983/01/28 | 187 | 200 | 180 | 200 | 797,000 |
1983/01/27 | 170 | 189 | 170 | 187 | 311,000 |
1983/01/26 | 161 | 170 | 161 | 170 | 21,000 |
1983/01/25 | 165 | 171 | 165 | 171 | 35,000 |
1983/01/24 | 175 | 175 | 165 | 165 | 64,000 |
1983/01/22 | 175 | 175 | 170 | 175 | 99,000 |
1983/01/21 | 167 | 179 | 167 | 175 | 155,000 |
1983/01/20 | 165 | 167 | 162 | 165 | 41,000 |
1983/01/19 | 159 | 165 | 157 | 165 | 58,000 |
1983/01/18 | 159 | 159 | 159 | 159 | 2,000 |
1983/01/17 | 158 | 160 | 156 | 160 | 19,000 |
1983/01/14 | 155 | 158 | 155 | 155 | 48,000 |
1983/01/13 | 155 | 155 | 155 | 155 | 5,000 |
1983/01/12 | 158 | 158 | 154 | 155 | 21,000 |
1983/01/11 | 156 | 160 | 154 | 160 | 44,000 |
1983/01/07 | 156 | 156 | 155 | 156 | 29,000 |
1983/01/06 | 155 | 156 | 154 | 156 | 17,000 |
1983/01/05 | 153 | 153 | 153 | 153 | 27,000 |
1983/01/04 | 153 | 153 | 152 | 153 | 10,000 |