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 |
---|---|---|---|---|---|
1985/12/28 | 357 | 360 | 352 | 352 | 29,000 |
1985/12/27 | 355 | 361 | 351 | 360 | 35,000 |
1985/12/26 | 356 | 357 | 353 | 356 | 16,000 |
1985/12/25 | 361 | 365 | 350 | 351 | 48,000 |
1985/12/24 | 365 | 366 | 361 | 361 | 31,000 |
1985/12/23 | 361 | 370 | 351 | 365 | 34,000 |
1985/12/21 | 351 | 360 | 349 | 351 | 62,000 |
1985/12/20 | 358 | 360 | 349 | 349 | 94,000 |
1985/12/19 | 355 | 355 | 350 | 355 | 100,000 |
1985/12/18 | 354 | 356 | 350 | 356 | 73,000 |
1985/12/17 | 359 | 360 | 348 | 348 | 152,000 |
1985/12/16 | 358 | 359 | 358 | 358 | 46,000 |
1985/12/13 | 360 | 361 | 356 | 358 | 97,000 |
1985/12/12 | 369 | 369 | 360 | 365 | 59,000 |
1985/12/11 | 367 | 372 | 365 | 369 | 43,000 |
1985/12/10 | 361 | 370 | 361 | 367 | 29,000 |
1985/12/09 | 369 | 370 | 360 | 361 | 56,000 |
1985/12/07 | 362 | 369 | 362 | 369 | 20,000 |
1985/12/06 | 363 | 363 | 362 | 362 | 51,000 |
1985/12/05 | 368 | 370 | 362 | 362 | 26,000 |
1985/12/04 | 377 | 377 | 361 | 362 | 47,000 |
1985/12/03 | 374 | 374 | 360 | 373 | 70,000 |
1985/12/02 | 375 | 385 | 370 | 370 | 88,000 |
1985/11/30 | 383 | 385 | 371 | 374 | 66,000 |
1985/11/29 | 375 | 390 | 370 | 388 | 244,000 |
1985/11/28 | 364 | 377 | 364 | 371 | 84,000 |
1985/11/27 | 365 | 366 | 360 | 365 | 55,000 |
1985/11/26 | 352 | 370 | 351 | 370 | 40,000 |
1985/11/25 | 367 | 367 | 350 | 365 | 39,000 |
1985/11/22 | 362 | 377 | 357 | 370 | 60,000 |
1985/11/21 | 359 | 369 | 355 | 357 | 85,000 |
1985/11/20 | 361 | 370 | 360 | 360 | 31,000 |
1985/11/19 | 364 | 370 | 355 | 360 | 89,000 |
1985/11/18 | 364 | 380 | 361 | 379 | 92,000 |
1985/11/16 | 357 | 358 | 351 | 355 | 62,000 |
1985/11/15 | 364 | 364 | 356 | 358 | 54,000 |
1985/11/14 | 365 | 370 | 356 | 359 | 98,000 |
1985/11/13 | 367 | 368 | 360 | 360 | 117,000 |
1985/11/12 | 375 | 379 | 367 | 370 | 58,000 |
1985/11/11 | 381 | 381 | 370 | 372 | 37,000 |
1985/11/08 | 365 | 382 | 365 | 367 | 137,000 |
1985/11/07 | 385 | 388 | 375 | 380 | 56,000 |
1985/11/06 | 377 | 387 | 376 | 387 | 60,000 |
1985/11/05 | 390 | 390 | 376 | 377 | 61,000 |
1985/11/02 | 380 | 390 | 380 | 390 | 88,000 |
1985/11/01 | 390 | 390 | 376 | 380 | 272,000 |
1985/10/31 | 362 | 389 | 361 | 389 | 125,000 |
1985/10/30 | 374 | 380 | 359 | 359 | 69,000 |
1985/10/29 | 360 | 365 | 350 | 359 | 152,000 |
1985/10/28 | 370 | 370 | 360 | 360 | 59,000 |
1985/10/26 | 366 | 370 | 360 | 370 | 74,000 |
1985/10/25 | 372 | 373 | 370 | 370 | 52,000 |
1985/10/24 | 380 | 380 | 370 | 371 | 41,000 |
1985/10/23 | 374 | 390 | 374 | 378 | 84,000 |
1985/10/22 | 395 | 397 | 374 | 374 | 141,000 |
1985/10/21 | 400 | 400 | 383 | 390 | 229,000 |
1985/10/19 | 376 | 400 | 376 | 397 | 272,000 |
1985/10/18 | 362 | 369 | 359 | 361 | 183,000 |
1985/10/17 | 368 | 370 | 353 | 369 | 169,000 |
1985/10/16 | 389 | 400 | 372 | 372 | 492,000 |
1985/10/15 | 410 | 415 | 390 | 391 | 1,133,000 |
1985/10/14 | 380 | 398 | 375 | 396 | 977,000 |
1985/10/11 | 371 | 377 | 366 | 375 | 329,000 |
1985/10/09 | 350 | 386 | 349 | 365 | 932,000 |
1985/10/08 | 344 | 349 | 337 | 349 | 90,000 |
1985/10/07 | 340 | 340 | 326 | 330 | 59,000 |
1985/10/05 | 340 | 345 | 335 | 335 | 63,000 |
1985/10/04 | 345 | 347 | 330 | 340 | 128,000 |
1985/10/03 | 360 | 360 | 345 | 345 | 244,000 |
1985/10/02 | 349 | 361 | 342 | 359 | 643,000 |
1985/10/01 | 330 | 350 | 330 | 344 | 446,000 |
1985/09/30 | 325 | 330 | 322 | 325 | 87,000 |
1985/09/28 | 316 | 320 | 310 | 320 | 53,000 |
1985/09/27 | 316 | 318 | 308 | 317 | 45,000 |
1985/09/26 | 315 | 319 | 310 | 311 | 36,000 |
1985/09/25 | 310 | 319 | 310 | 319 | 41,000 |
1985/09/24 | 320 | 320 | 310 | 315 | 39,000 |
1985/09/21 | 320 | 322 | 314 | 315 | 37,000 |
1985/09/20 | 308 | 322 | 308 | 322 | 49,000 |
1985/09/19 | 310 | 315 | 306 | 306 | 37,000 |
1985/09/18 | 310 | 314 | 310 | 310 | 18,000 |
1985/09/17 | 312 | 317 | 306 | 315 | 45,000 |
1985/09/13 | 312 | 312 | 312 | 312 | 13,000 |
1985/09/12 | 320 | 322 | 310 | 310 | 48,000 |
1985/09/11 | 314 | 319 | 310 | 310 | 20,000 |
1985/09/10 | 308 | 310 | 306 | 306 | 38,000 |
1985/09/09 | 307 | 307 | 307 | 307 | 9,000 |
1985/09/06 | 324 | 325 | 310 | 325 | 22,000 |
1985/09/05 | 311 | 325 | 306 | 325 | 26,000 |
1985/09/04 | 319 | 320 | 311 | 311 | 27,000 |
1985/09/03 | 320 | 330 | 312 | 329 | 60,000 |
1985/09/02 | 315 | 320 | 315 | 320 | 7,000 |
1985/08/31 | 315 | 320 | 302 | 305 | 55,000 |
1985/08/30 | 325 | 326 | 315 | 315 | 37,000 |
1985/08/29 | 332 | 332 | 325 | 325 | 42,000 |
1985/08/28 | 326 | 340 | 325 | 331 | 169,000 |
1985/08/27 | 318 | 330 | 315 | 330 | 106,000 |
1985/08/26 | 320 | 324 | 316 | 318 | 89,000 |
1985/08/24 | 319 | 323 | 315 | 315 | 42,000 |
1985/08/23 | 305 | 320 | 305 | 309 | 90,000 |
1985/08/22 | 291 | 300 | 291 | 300 | 11,000 |
1985/08/21 | 289 | 290 | 289 | 290 | 17,000 |
1985/08/20 | 287 | 288 | 287 | 288 | 4,000 |
1985/08/19 | 290 | 290 | 286 | 286 | 9,000 |
1985/08/17 | 290 | 290 | 290 | 290 | 17,000 |
1985/08/16 | 300 | 300 | 285 | 285 | 49,000 |
1985/08/15 | 287 | 287 | 285 | 286 | 23,000 |
1985/08/14 | 290 | 290 | 286 | 286 | 15,000 |
1985/08/13 | 290 | 290 | 290 | 290 | 14,000 |
1985/08/12 | 300 | 300 | 290 | 297 | 18,000 |
1985/08/09 | 290 | 295 | 290 | 295 | 7,000 |
1985/08/08 | 295 | 295 | 290 | 290 | 18,000 |
1985/08/07 | 290 | 299 | 290 | 290 | 41,000 |
1985/08/06 | 290 | 290 | 288 | 290 | 19,000 |
1985/08/05 | 291 | 291 | 288 | 290 | 21,000 |
1985/08/03 | 292 | 293 | 290 | 290 | 28,000 |
1985/08/02 | 300 | 300 | 292 | 292 | 62,000 |
1985/08/01 | 300 | 300 | 294 | 295 | 24,000 |
1985/07/31 | 291 | 295 | 290 | 292 | 55,000 |
1985/07/30 | 304 | 309 | 290 | 292 | 65,000 |
1985/07/29 | 301 | 310 | 300 | 305 | 75,000 |
1985/07/27 | 318 | 318 | 301 | 310 | 54,000 |
1985/07/26 | 318 | 318 | 315 | 315 | 83,000 |
1985/07/25 | 319 | 320 | 318 | 318 | 65,000 |
1985/07/24 | 323 | 323 | 318 | 318 | 51,000 |
1985/07/23 | 322 | 325 | 318 | 318 | 54,000 |
1985/07/22 | 320 | 325 | 316 | 323 | 84,000 |
1985/07/20 | 320 | 325 | 318 | 325 | 21,000 |
1985/07/19 | 325 | 328 | 325 | 325 | 22,000 |
1985/07/18 | 329 | 335 | 318 | 325 | 61,000 |
1985/07/17 | 321 | 329 | 315 | 315 | 101,000 |
1985/07/16 | 311 | 325 | 311 | 316 | 58,000 |
1985/07/15 | 316 | 316 | 311 | 311 | 48,000 |
1985/07/12 | 316 | 320 | 316 | 318 | 61,000 |
1985/07/11 | 325 | 325 | 317 | 320 | 90,000 |
1985/07/10 | 320 | 326 | 320 | 320 | 75,000 |
1985/07/09 | 330 | 330 | 320 | 320 | 57,000 |
1985/07/08 | 330 | 335 | 311 | 330 | 159,000 |
1985/07/06 | 322 | 330 | 322 | 330 | 23,000 |
1985/07/05 | 320 | 335 | 320 | 320 | 97,000 |
1985/07/04 | 320 | 332 | 317 | 317 | 118,000 |
1985/07/03 | 320 | 321 | 313 | 316 | 53,000 |
1985/07/02 | 325 | 330 | 319 | 320 | 74,000 |
1985/07/01 | 332 | 332 | 325 | 325 | 40,000 |
1985/06/29 | 325 | 330 | 322 | 325 | 11,000 |
1985/06/28 | 334 | 334 | 322 | 322 | 29,000 |
1985/06/27 | 338 | 338 | 322 | 326 | 46,000 |
1985/06/26 | 340 | 348 | 330 | 340 | 113,000 |
1985/06/25 | 321 | 339 | 320 | 338 | 40,000 |
1985/06/24 | 321 | 321 | 320 | 320 | 20,000 |
1985/06/22 | 320 | 320 | 311 | 320 | 93,000 |
1985/06/21 | 335 | 335 | 321 | 321 | 71,000 |
1985/06/20 | 350 | 350 | 320 | 327 | 105,000 |
1985/06/19 | 356 | 356 | 344 | 350 | 175,000 |
1985/06/18 | 371 | 374 | 354 | 354 | 994,000 |
1985/06/17 | 330 | 354 | 327 | 351 | 898,000 |
1985/06/15 | 315 | 325 | 310 | 325 | 203,000 |
1985/06/14 | 300 | 301 | 295 | 300 | 134,000 |
1985/06/13 | 305 | 309 | 301 | 301 | 76,000 |
1985/06/12 | 309 | 309 | 300 | 305 | 80,000 |
1985/06/11 | 312 | 313 | 309 | 309 | 52,000 |
1985/06/10 | 312 | 312 | 306 | 310 | 62,000 |
1985/06/07 | 309 | 318 | 306 | 307 | 79,000 |
1985/06/06 | 319 | 321 | 308 | 309 | 94,000 |
1985/06/05 | 326 | 330 | 316 | 318 | 254,000 |
1985/06/04 | 304 | 316 | 300 | 316 | 204,000 |
1985/06/03 | 304 | 310 | 300 | 300 | 103,000 |
1985/06/01 | 302 | 311 | 302 | 303 | 70,000 |
1985/05/31 | 304 | 306 | 301 | 301 | 102,000 |
1985/05/30 | 315 | 315 | 303 | 304 | 99,000 |
1985/05/29 | 323 | 338 | 316 | 317 | 315,000 |
1985/05/28 | 303 | 327 | 303 | 326 | 329,000 |
1985/05/27 | 309 | 309 | 301 | 305 | 38,000 |
1985/05/25 | 303 | 310 | 300 | 300 | 73,000 |
1985/05/24 | 309 | 309 | 300 | 300 | 127,000 |
1985/05/23 | 306 | 309 | 300 | 308 | 108,000 |
1985/05/22 | 310 | 314 | 305 | 306 | 176,000 |
1985/05/21 | 308 | 315 | 303 | 309 | 323,000 |
1985/05/20 | 323 | 328 | 303 | 303 | 228,000 |
1985/05/18 | 337 | 337 | 328 | 328 | 151,000 |
1985/05/17 | 336 | 340 | 326 | 334 | 458,000 |
1985/05/16 | 340 | 344 | 325 | 336 | 728,000 |
1985/05/15 | 317 | 340 | 310 | 340 | 946,000 |
1985/05/14 | 309 | 314 | 302 | 312 | 523,000 |
1985/05/13 | 309 | 310 | 300 | 310 | 730,000 |
1985/05/10 | 293 | 308 | 291 | 304 | 877,000 |
1985/05/09 | 284 | 304 | 280 | 298 | 1,130,000 |
1985/05/08 | 270 | 287 | 265 | 287 | 630,000 |
1985/05/07 | 275 | 275 | 264 | 266 | 59,000 |
1985/05/04 | 266 | 275 | 261 | 274 | 257,000 |
1985/05/02 | 259 | 262 | 258 | 260 | 84,000 |
1985/05/01 | 259 | 260 | 258 | 260 | 31,000 |
1985/04/30 | 259 | 263 | 259 | 260 | 36,000 |
1985/04/27 | 259 | 260 | 259 | 259 | 28,000 |
1985/04/26 | 262 | 263 | 260 | 260 | 68,000 |
1985/04/25 | 265 | 265 | 262 | 263 | 79,000 |
1985/04/24 | 260 | 270 | 260 | 267 | 134,000 |
1985/04/23 | 262 | 265 | 260 | 261 | 120,000 |
1985/04/22 | 260 | 273 | 260 | 267 | 157,000 |
1985/04/20 | 259 | 259 | 254 | 254 | 42,000 |
1985/04/19 | 264 | 264 | 255 | 260 | 106,000 |
1985/04/18 | 272 | 274 | 260 | 261 | 251,000 |
1985/04/17 | 256 | 275 | 256 | 275 | 829,000 |
1985/04/16 | 251 | 257 | 251 | 253 | 228,000 |
1985/04/15 | 244 | 257 | 244 | 250 | 129,000 |
1985/04/12 | 250 | 250 | 245 | 247 | 102,000 |
1985/04/11 | 259 | 260 | 248 | 250 | 308,000 |
1985/04/10 | 250 | 259 | 250 | 259 | 517,000 |
1985/04/09 | 243 | 250 | 243 | 250 | 279,000 |
1985/04/08 | 240 | 245 | 240 | 243 | 61,000 |
1985/04/06 | 238 | 244 | 238 | 242 | 19,000 |
1985/04/05 | 242 | 247 | 237 | 237 | 207,000 |
1985/04/04 | 240 | 241 | 239 | 239 | 94,000 |
1985/04/03 | 243 | 245 | 241 | 245 | 103,000 |
1985/04/02 | 247 | 250 | 243 | 243 | 330,000 |
1985/04/01 | 237 | 250 | 237 | 246 | 407,000 |
1985/03/30 | 237 | 240 | 235 | 237 | 130,000 |
1985/03/29 | 229 | 240 | 229 | 238 | 168,000 |
1985/03/28 | 220 | 229 | 220 | 229 | 148,000 |
1985/03/26 | 219 | 220 | 219 | 219 | 32,000 |
1985/03/25 | 220 | 220 | 219 | 219 | 10,000 |
1985/03/23 | 219 | 220 | 218 | 220 | 25,000 |
1985/03/22 | 219 | 220 | 218 | 220 | 10,000 |
1985/03/20 | 218 | 220 | 217 | 219 | 40,000 |
1985/03/19 | 220 | 225 | 220 | 221 | 22,000 |
1985/03/18 | 220 | 220 | 218 | 220 | 16,000 |
1985/03/16 | 216 | 217 | 215 | 217 | 10,000 |
1985/03/15 | 217 | 217 | 215 | 215 | 33,000 |
1985/03/14 | 220 | 220 | 218 | 218 | 16,000 |
1985/03/13 | 220 | 220 | 220 | 220 | 6,000 |
1985/03/12 | 216 | 220 | 215 | 215 | 12,000 |
1985/03/11 | 219 | 219 | 217 | 217 | 31,000 |
1985/03/08 | 222 | 222 | 221 | 221 | 19,000 |
1985/03/07 | 223 | 223 | 223 | 223 | 10,000 |
1985/03/06 | 221 | 223 | 221 | 223 | 13,000 |
1985/03/05 | 225 | 225 | 221 | 221 | 22,000 |
1985/03/04 | 225 | 225 | 223 | 225 | 23,000 |
1985/03/02 | 228 | 228 | 225 | 226 | 13,000 |
1985/03/01 | 229 | 231 | 228 | 229 | 55,000 |
1985/02/28 | 221 | 226 | 221 | 225 | 52,000 |
1985/02/27 | 216 | 220 | 216 | 220 | 41,000 |
1985/02/26 | 214 | 215 | 214 | 215 | 53,000 |
1985/02/25 | 215 | 219 | 213 | 215 | 20,000 |
1985/02/23 | 212 | 213 | 211 | 213 | 6,000 |
1985/02/22 | 210 | 210 | 210 | 210 | 6,000 |
1985/02/21 | 210 | 210 | 210 | 210 | 5,000 |
1985/02/20 | 210 | 210 | 205 | 210 | 26,000 |
1985/02/19 | 210 | 210 | 210 | 210 | 17,000 |
1985/02/18 | 213 | 213 | 210 | 210 | 20,000 |
1985/02/16 | 212 | 212 | 210 | 210 | 19,000 |
1985/02/15 | 213 | 213 | 211 | 213 | 22,000 |
1985/02/14 | 215 | 215 | 212 | 215 | 29,000 |
1985/02/13 | 213 | 213 | 213 | 213 | 12,000 |
1985/02/12 | 213 | 213 | 213 | 213 | 15,000 |
1985/02/08 | 213 | 216 | 212 | 212 | 10,000 |
1985/02/07 | 215 | 215 | 212 | 213 | 19,000 |
1985/02/06 | 212 | 215 | 211 | 215 | 39,000 |
1985/02/05 | 215 | 215 | 211 | 211 | 6,000 |
1985/02/04 | 218 | 218 | 210 | 210 | 23,000 |
1985/02/01 | 217 | 218 | 216 | 216 | 32,000 |
1985/01/31 | 217 | 218 | 217 | 217 | 20,000 |
1985/01/30 | 216 | 216 | 216 | 216 | 9,000 |
1985/01/29 | 216 | 219 | 216 | 219 | 25,000 |
1985/01/28 | 222 | 222 | 220 | 220 | 21,000 |
1985/01/26 | 223 | 224 | 220 | 222 | 65,000 |
1985/01/25 | 223 | 224 | 222 | 224 | 18,000 |
1985/01/24 | 223 | 224 | 222 | 222 | 19,000 |
1985/01/23 | 222 | 222 | 222 | 222 | 15,000 |
1985/01/22 | 221 | 224 | 221 | 222 | 10,000 |
1985/01/21 | 221 | 225 | 219 | 220 | 50,000 |
1985/01/19 | 220 | 220 | 220 | 220 | 69,000 |
1985/01/18 | 221 | 221 | 220 | 220 | 20,000 |
1985/01/17 | 221 | 224 | 221 | 221 | 39,000 |
1985/01/16 | 221 | 223 | 220 | 221 | 31,000 |
1985/01/14 | 229 | 229 | 224 | 224 | 39,000 |
1985/01/11 | 225 | 225 | 224 | 225 | 62,000 |
1985/01/10 | 226 | 226 | 226 | 226 | 9,000 |
1985/01/09 | 226 | 226 | 226 | 226 | 5,000 |
1985/01/08 | 228 | 229 | 225 | 225 | 25,000 |
1985/01/07 | 225 | 229 | 225 | 229 | 15,000 |
1985/01/04 | 230 | 230 | 225 | 225 | 8,000 |