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 |
---|---|---|---|---|---|
1984/12/28 | 226 | 226 | 226 | 226 | 2,000 |
1984/12/27 | 225 | 225 | 225 | 225 | 22,000 |
1984/12/25 | 226 | 226 | 225 | 225 | 17,000 |
1984/12/24 | 225 | 230 | 225 | 225 | 16,000 |
1984/12/21 | 226 | 226 | 225 | 225 | 9,000 |
1984/12/20 | 230 | 230 | 220 | 225 | 74,000 |
1984/12/19 | 230 | 231 | 230 | 230 | 50,000 |
1984/12/18 | 231 | 231 | 229 | 229 | 25,000 |
1984/12/17 | 232 | 232 | 232 | 232 | 3,000 |
1984/12/15 | 232 | 232 | 231 | 231 | 10,000 |
1984/12/14 | 234 | 234 | 231 | 232 | 20,000 |
1984/12/13 | 231 | 235 | 231 | 234 | 11,000 |
1984/12/12 | 232 | 235 | 230 | 233 | 22,000 |
1984/12/11 | 237 | 237 | 232 | 232 | 33,000 |
1984/12/10 | 237 | 240 | 232 | 238 | 67,000 |
1984/12/07 | 234 | 235 | 232 | 235 | 48,000 |
1984/12/06 | 236 | 239 | 231 | 234 | 75,000 |
1984/12/05 | 238 | 238 | 231 | 236 | 158,000 |
1984/12/04 | 233 | 240 | 233 | 240 | 92,000 |
1984/12/03 | 233 | 233 | 231 | 231 | 29,000 |
1984/12/01 | 229 | 233 | 228 | 228 | 49,000 |
1984/11/30 | 228 | 230 | 228 | 228 | 22,000 |
1984/11/29 | 228 | 233 | 228 | 233 | 63,000 |
1984/11/28 | 228 | 228 | 228 | 228 | 11,000 |
1984/11/27 | 228 | 230 | 226 | 230 | 69,000 |
1984/11/24 | 230 | 230 | 230 | 230 | 25,000 |
1984/11/22 | 230 | 230 | 230 | 230 | 13,000 |
1984/11/21 | 227 | 230 | 227 | 230 | 22,000 |
1984/11/20 | 226 | 233 | 226 | 228 | 37,000 |
1984/11/19 | 227 | 230 | 225 | 226 | 67,000 |
1984/11/17 | 233 | 233 | 225 | 225 | 29,000 |
1984/11/16 | 228 | 233 | 228 | 233 | 84,000 |
1984/11/15 | 230 | 238 | 225 | 228 | 262,000 |
1984/11/14 | 226 | 230 | 226 | 229 | 112,000 |
1984/11/13 | 225 | 228 | 220 | 225 | 31,000 |
1984/11/12 | 225 | 225 | 225 | 225 | 18,000 |
1984/11/09 | 225 | 228 | 220 | 225 | 57,000 |
1984/11/08 | 220 | 224 | 220 | 222 | 25,000 |
1984/11/07 | 215 | 220 | 215 | 219 | 75,000 |
1984/11/06 | 225 | 228 | 225 | 225 | 43,000 |
1984/11/05 | 220 | 225 | 219 | 225 | 62,000 |
1984/11/02 | 220 | 220 | 220 | 220 | 18,000 |
1984/11/01 | 210 | 230 | 210 | 230 | 30,000 |
1984/10/31 | 207 | 211 | 207 | 210 | 42,000 |
1984/10/30 | 207 | 208 | 207 | 208 | 11,000 |
1984/10/29 | 210 | 210 | 205 | 207 | 19,000 |
1984/10/27 | 207 | 209 | 205 | 207 | 27,000 |
1984/10/26 | 209 | 209 | 208 | 208 | 22,000 |
1984/10/25 | 205 | 210 | 205 | 210 | 40,000 |
1984/10/24 | 208 | 210 | 207 | 208 | 9,000 |
1984/10/23 | 207 | 209 | 207 | 207 | 33,000 |
1984/10/22 | 205 | 205 | 205 | 205 | 20,000 |
1984/10/20 | 205 | 205 | 205 | 205 | 12,000 |
1984/10/19 | 205 | 205 | 204 | 205 | 21,000 |
1984/10/18 | 205 | 205 | 203 | 203 | 18,000 |
1984/10/17 | 205 | 209 | 205 | 209 | 10,000 |
1984/10/16 | 209 | 210 | 204 | 210 | 33,000 |
1984/10/15 | 213 | 215 | 210 | 210 | 13,000 |
1984/10/12 | 213 | 214 | 213 | 213 | 23,000 |
1984/10/11 | 216 | 216 | 210 | 210 | 7,000 |
1984/10/09 | 206 | 215 | 206 | 210 | 41,000 |
1984/10/08 | 201 | 210 | 201 | 206 | 24,000 |
1984/10/06 | 202 | 205 | 201 | 201 | 21,000 |
1984/10/05 | 204 | 204 | 200 | 200 | 44,000 |
1984/10/04 | 205 | 205 | 204 | 204 | 32,000 |
1984/10/03 | 206 | 206 | 205 | 206 | 27,000 |
1984/10/02 | 210 | 210 | 206 | 206 | 14,000 |
1984/10/01 | 214 | 214 | 206 | 210 | 23,000 |
1984/09/29 | 215 | 215 | 210 | 215 | 11,000 |
1984/09/28 | 207 | 215 | 206 | 215 | 19,000 |
1984/09/27 | 206 | 206 | 206 | 206 | 10,000 |
1984/09/26 | 205 | 208 | 205 | 208 | 21,000 |
1984/09/25 | 209 | 209 | 204 | 204 | 12,000 |
1984/09/22 | 205 | 205 | 202 | 204 | 47,000 |
1984/09/21 | 209 | 209 | 206 | 206 | 17,000 |
1984/09/20 | 206 | 208 | 205 | 207 | 11,000 |
1984/09/19 | 207 | 207 | 205 | 207 | 36,000 |
1984/09/18 | 208 | 208 | 205 | 206 | 40,000 |
1984/09/17 | 208 | 210 | 208 | 210 | 21,000 |
1984/09/14 | 210 | 210 | 209 | 210 | 7,000 |
1984/09/13 | 210 | 210 | 209 | 209 | 14,000 |
1984/09/12 | 210 | 210 | 210 | 210 | 14,000 |
1984/09/07 | 210 | 220 | 210 | 219 | 23,000 |
1984/09/06 | 211 | 211 | 210 | 210 | 24,000 |
1984/09/05 | 213 | 213 | 208 | 208 | 39,000 |
1984/09/04 | 215 | 220 | 215 | 215 | 17,000 |
1984/09/03 | 208 | 215 | 207 | 215 | 26,000 |
1984/09/01 | 208 | 208 | 208 | 208 | 17,000 |
1984/08/31 | 208 | 208 | 208 | 208 | 20,000 |
1984/08/30 | 208 | 208 | 208 | 208 | 7,000 |
1984/08/29 | 210 | 210 | 207 | 207 | 27,000 |
1984/08/28 | 210 | 210 | 210 | 210 | 3,000 |
1984/08/27 | 210 | 215 | 208 | 215 | 34,000 |
1984/08/25 | 210 | 210 | 210 | 210 | 17,000 |
1984/08/24 | 212 | 215 | 210 | 215 | 10,000 |
1984/08/23 | 209 | 210 | 208 | 208 | 41,000 |
1984/08/22 | 215 | 215 | 210 | 210 | 45,000 |
1984/08/21 | 215 | 216 | 215 | 215 | 22,000 |
1984/08/20 | 215 | 215 | 215 | 215 | 14,000 |
1984/08/18 | 219 | 219 | 215 | 215 | 8,000 |
1984/08/17 | 217 | 220 | 215 | 216 | 24,000 |
1984/08/16 | 217 | 217 | 217 | 217 | 6,000 |
1984/08/15 | 216 | 220 | 215 | 220 | 12,000 |
1984/08/14 | 215 | 220 | 215 | 220 | 8,000 |
1984/08/13 | 215 | 215 | 212 | 212 | 14,000 |
1984/08/10 | 213 | 215 | 212 | 215 | 20,000 |
1984/08/08 | 211 | 213 | 211 | 213 | 11,000 |
1984/08/07 | 211 | 213 | 211 | 213 | 12,000 |
1984/08/06 | 215 | 215 | 210 | 210 | 23,000 |
1984/08/04 | 216 | 216 | 216 | 216 | 8,000 |
1984/08/03 | 219 | 219 | 215 | 215 | 23,000 |
1984/08/02 | 224 | 224 | 222 | 223 | 32,000 |
1984/08/01 | 222 | 223 | 222 | 223 | 43,000 |
1984/07/31 | 222 | 223 | 222 | 222 | 28,000 |
1984/07/30 | 228 | 228 | 224 | 225 | 25,000 |
1984/07/28 | 224 | 225 | 222 | 223 | 76,000 |
1984/07/27 | 223 | 225 | 223 | 223 | 70,000 |
1984/07/26 | 232 | 232 | 223 | 223 | 91,000 |
1984/07/25 | 232 | 233 | 230 | 231 | 72,000 |
1984/07/24 | 229 | 229 | 222 | 222 | 95,000 |
1984/07/23 | 243 | 244 | 224 | 226 | 377,000 |
1984/07/21 | 224 | 238 | 224 | 238 | 329,000 |
1984/07/20 | 224 | 224 | 216 | 222 | 58,000 |
1984/07/19 | 220 | 225 | 220 | 220 | 91,000 |
1984/07/18 | 224 | 224 | 210 | 210 | 44,000 |
1984/07/17 | 226 | 226 | 226 | 226 | 6,000 |
1984/07/16 | 216 | 227 | 215 | 227 | 78,000 |
1984/07/13 | 225 | 225 | 219 | 219 | 69,000 |
1984/07/12 | 232 | 232 | 225 | 225 | 142,000 |
1984/07/11 | 225 | 237 | 221 | 234 | 270,000 |
1984/07/10 | 220 | 225 | 220 | 224 | 44,000 |
1984/07/09 | 225 | 225 | 218 | 218 | 81,000 |
1984/07/07 | 224 | 224 | 220 | 224 | 84,000 |
1984/07/06 | 219 | 220 | 216 | 220 | 104,000 |
1984/07/05 | 225 | 227 | 215 | 215 | 149,000 |
1984/07/04 | 213 | 228 | 210 | 227 | 289,000 |
1984/07/03 | 200 | 208 | 199 | 208 | 151,000 |
1984/07/02 | 200 | 200 | 198 | 198 | 18,000 |
1984/06/29 | 200 | 200 | 199 | 199 | 13,000 |
1984/06/28 | 200 | 200 | 200 | 200 | 9,000 |
1984/06/27 | 200 | 200 | 198 | 200 | 38,000 |
1984/06/26 | 201 | 201 | 200 | 201 | 17,000 |
1984/06/25 | 201 | 203 | 201 | 201 | 19,000 |
1984/06/22 | 200 | 200 | 200 | 200 | 6,000 |
1984/06/21 | 200 | 203 | 199 | 203 | 40,000 |
1984/06/20 | 199 | 200 | 198 | 200 | 22,000 |
1984/06/19 | 199 | 201 | 198 | 198 | 11,000 |
1984/06/16 | 201 | 201 | 198 | 198 | 15,000 |
1984/06/15 | 201 | 205 | 200 | 201 | 28,000 |
1984/06/13 | 199 | 201 | 198 | 201 | 24,000 |
1984/06/12 | 199 | 199 | 198 | 198 | 8,000 |
1984/06/11 | 200 | 200 | 199 | 199 | 3,000 |
1984/06/08 | 199 | 199 | 199 | 199 | 6,000 |
1984/06/07 | 198 | 198 | 197 | 197 | 20,000 |
1984/06/06 | 198 | 198 | 198 | 198 | 4,000 |
1984/06/05 | 199 | 199 | 197 | 197 | 15,000 |
1984/06/04 | 201 | 201 | 195 | 196 | 46,000 |
1984/06/02 | 200 | 202 | 200 | 202 | 11,000 |
1984/06/01 | 200 | 202 | 197 | 200 | 15,000 |
1984/05/31 | 201 | 201 | 197 | 199 | 42,000 |
1984/05/30 | 203 | 203 | 202 | 202 | 12,000 |
1984/05/29 | 202 | 202 | 201 | 201 | 15,000 |
1984/05/28 | 200 | 201 | 198 | 201 | 34,000 |
1984/05/25 | 203 | 203 | 200 | 201 | 9,000 |
1984/05/24 | 200 | 204 | 200 | 204 | 40,000 |
1984/05/22 | 201 | 205 | 201 | 201 | 18,000 |
1984/05/21 | 201 | 205 | 201 | 205 | 11,000 |
1984/05/19 | 200 | 205 | 200 | 200 | 42,000 |
1984/05/18 | 204 | 204 | 204 | 204 | 32,000 |
1984/05/17 | 206 | 206 | 205 | 205 | 52,000 |
1984/05/16 | 208 | 209 | 205 | 205 | 22,000 |
1984/05/15 | 205 | 209 | 205 | 209 | 24,000 |
1984/05/11 | 209 | 209 | 205 | 205 | 40,000 |
1984/05/10 | 209 | 210 | 207 | 210 | 12,000 |
1984/05/09 | 212 | 212 | 210 | 210 | 22,000 |
1984/05/08 | 208 | 214 | 206 | 214 | 19,000 |
1984/05/07 | 210 | 215 | 206 | 206 | 39,000 |
1984/05/04 | 210 | 210 | 210 | 210 | 34,000 |
1984/05/02 | 210 | 210 | 206 | 210 | 32,000 |
1984/05/01 | 219 | 220 | 215 | 216 | 34,000 |
1984/04/28 | 216 | 222 | 215 | 220 | 77,000 |
1984/04/27 | 204 | 215 | 204 | 211 | 55,000 |
1984/04/26 | 201 | 210 | 200 | 201 | 75,000 |
1984/04/25 | 201 | 201 | 200 | 200 | 29,000 |
1984/04/24 | 201 | 201 | 200 | 200 | 4,000 |
1984/04/23 | 200 | 200 | 200 | 200 | 22,000 |
1984/04/20 | 200 | 200 | 200 | 200 | 16,000 |
1984/04/19 | 205 | 205 | 200 | 200 | 28,000 |
1984/04/18 | 206 | 206 | 206 | 206 | 6,000 |
1984/04/17 | 209 | 213 | 204 | 205 | 23,000 |
1984/04/16 | 207 | 207 | 202 | 206 | 12,000 |
1984/04/13 | 219 | 219 | 207 | 207 | 65,000 |
1984/04/12 | 210 | 215 | 210 | 215 | 21,000 |
1984/04/11 | 215 | 215 | 210 | 210 | 10,000 |
1984/04/10 | 219 | 219 | 208 | 210 | 94,000 |
1984/04/09 | 205 | 225 | 205 | 220 | 162,000 |
1984/04/07 | 202 | 205 | 202 | 205 | 65,000 |
1984/04/06 | 200 | 200 | 200 | 200 | 23,000 |
1984/04/04 | 190 | 198 | 190 | 198 | 48,000 |
1984/04/03 | 190 | 190 | 190 | 190 | 21,000 |
1984/04/02 | 190 | 192 | 189 | 190 | 89,000 |
1984/03/31 | 189 | 190 | 188 | 189 | 23,000 |
1984/03/30 | 189 | 189 | 188 | 188 | 43,000 |
1984/03/29 | 190 | 190 | 188 | 188 | 43,000 |
1984/03/28 | 187 | 190 | 186 | 190 | 27,000 |
1984/03/27 | 188 | 189 | 187 | 188 | 46,000 |
1984/03/26 | 190 | 190 | 186 | 189 | 63,000 |
1984/03/24 | 190 | 190 | 190 | 190 | 9,000 |
1984/03/23 | 186 | 190 | 186 | 190 | 35,000 |
1984/03/22 | 190 | 190 | 189 | 189 | 33,000 |
1984/03/21 | 186 | 189 | 186 | 189 | 67,000 |
1984/03/19 | 190 | 190 | 186 | 186 | 35,000 |
1984/03/17 | 190 | 190 | 186 | 189 | 45,000 |
1984/03/15 | 195 | 195 | 191 | 191 | 55,000 |
1984/03/14 | 195 | 196 | 194 | 196 | 56,000 |
1984/03/13 | 196 | 196 | 195 | 196 | 17,000 |
1984/03/12 | 196 | 196 | 196 | 196 | 34,000 |
1984/03/09 | 196 | 196 | 196 | 196 | 40,000 |
1984/03/08 | 197 | 197 | 196 | 196 | 49,000 |
1984/03/07 | 198 | 198 | 196 | 196 | 28,000 |
1984/03/06 | 200 | 200 | 197 | 200 | 44,000 |
1984/03/05 | 205 | 205 | 201 | 201 | 15,000 |
1984/03/03 | 201 | 205 | 201 | 205 | 20,000 |
1984/03/02 | 200 | 200 | 200 | 200 | 53,000 |
1984/03/01 | 201 | 201 | 200 | 200 | 24,000 |
1984/02/29 | 200 | 200 | 199 | 200 | 68,000 |
1984/02/28 | 200 | 200 | 200 | 200 | 20,000 |
1984/02/27 | 200 | 200 | 196 | 200 | 48,000 |
1984/02/25 | 200 | 200 | 196 | 200 | 55,000 |
1984/02/24 | 201 | 203 | 200 | 200 | 59,000 |
1984/02/23 | 205 | 206 | 202 | 202 | 62,000 |
1984/02/22 | 205 | 207 | 205 | 205 | 57,000 |
1984/02/21 | 205 | 206 | 205 | 205 | 61,000 |
1984/02/20 | 205 | 205 | 205 | 205 | 11,000 |
1984/02/18 | 205 | 205 | 205 | 205 | 13,000 |
1984/02/17 | 207 | 207 | 205 | 205 | 46,000 |
1984/02/16 | 204 | 210 | 203 | 205 | 57,000 |
1984/02/15 | 205 | 206 | 200 | 203 | 119,000 |
1984/02/14 | 206 | 210 | 206 | 206 | 46,000 |
1984/02/13 | 210 | 210 | 208 | 208 | 29,000 |
1984/02/10 | 210 | 210 | 210 | 210 | 18,000 |
1984/02/09 | 208 | 215 | 208 | 215 | 41,000 |
1984/02/08 | 212 | 212 | 206 | 206 | 132,000 |
1984/02/07 | 211 | 215 | 211 | 211 | 27,000 |
1984/02/06 | 215 | 215 | 214 | 215 | 21,000 |
1984/02/04 | 211 | 215 | 210 | 215 | 47,000 |
1984/02/03 | 215 | 216 | 215 | 216 | 23,000 |
1984/02/02 | 212 | 225 | 210 | 220 | 62,000 |
1984/02/01 | 220 | 220 | 210 | 215 | 47,000 |
1984/01/31 | 222 | 222 | 220 | 221 | 17,000 |
1984/01/30 | 232 | 232 | 226 | 227 | 20,000 |
1984/01/28 | 235 | 235 | 230 | 230 | 38,000 |
1984/01/27 | 229 | 236 | 228 | 235 | 86,000 |
1984/01/26 | 229 | 232 | 225 | 226 | 215,000 |
1984/01/25 | 227 | 238 | 227 | 227 | 171,000 |
1984/01/24 | 222 | 227 | 221 | 227 | 166,000 |
1984/01/23 | 222 | 225 | 219 | 220 | 67,000 |
1984/01/21 | 221 | 224 | 221 | 224 | 73,000 |
1984/01/20 | 221 | 221 | 221 | 221 | 18,000 |
1984/01/19 | 221 | 221 | 221 | 221 | 43,000 |
1984/01/18 | 221 | 224 | 221 | 221 | 49,000 |
1984/01/17 | 224 | 225 | 220 | 221 | 86,000 |
1984/01/13 | 225 | 225 | 223 | 223 | 35,000 |
1984/01/12 | 225 | 225 | 221 | 225 | 33,000 |
1984/01/11 | 223 | 225 | 220 | 223 | 26,000 |
1984/01/10 | 223 | 229 | 223 | 225 | 22,000 |
1984/01/09 | 219 | 225 | 218 | 220 | 47,000 |
1984/01/07 | 220 | 221 | 218 | 221 | 31,000 |
1984/01/06 | 229 | 229 | 217 | 217 | 36,000 |
1984/01/05 | 233 | 234 | 230 | 230 | 49,000 |
1984/01/04 | 230 | 235 | 230 | 234 | 71,000 |