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 |
---|---|---|---|---|---|
1994/12/30 | 548 | 548 | 542 | 543 | 18,000 |
1994/12/29 | 525 | 534 | 525 | 526 | 21,000 |
1994/12/28 | 540 | 550 | 531 | 535 | 101,000 |
1994/12/27 | 530 | 543 | 528 | 540 | 57,000 |
1994/12/26 | 535 | 535 | 525 | 534 | 28,000 |
1994/12/22 | 512 | 530 | 512 | 530 | 19,000 |
1994/12/21 | 497 | 512 | 497 | 497 | 37,000 |
1994/12/20 | 499 | 499 | 494 | 496 | 29,000 |
1994/12/19 | 495 | 501 | 494 | 501 | 44,000 |
1994/12/16 | 496 | 496 | 495 | 496 | 77,000 |
1994/12/15 | 496 | 496 | 495 | 496 | 12,000 |
1994/12/14 | 500 | 500 | 494 | 495 | 50,000 |
1994/12/13 | 500 | 510 | 500 | 500 | 17,000 |
1994/12/12 | 501 | 501 | 500 | 500 | 31,000 |
1994/12/09 | 520 | 520 | 505 | 505 | 22,000 |
1994/12/08 | 509 | 509 | 509 | 509 | 9,000 |
1994/12/07 | 519 | 519 | 510 | 510 | 7,000 |
1994/12/06 | 519 | 519 | 510 | 510 | 8,000 |
1994/12/05 | 521 | 522 | 519 | 519 | 7,000 |
1994/12/02 | 524 | 524 | 510 | 510 | 12,000 |
1994/12/01 | 515 | 525 | 515 | 525 | 105,000 |
1994/11/30 | 525 | 525 | 511 | 525 | 45,000 |
1994/11/29 | 512 | 515 | 510 | 515 | 32,000 |
1994/11/28 | 499 | 502 | 496 | 502 | 33,000 |
1994/11/25 | 500 | 500 | 494 | 494 | 36,000 |
1994/11/24 | 500 | 501 | 499 | 499 | 36,000 |
1994/11/22 | 501 | 504 | 500 | 504 | 26,000 |
1994/11/21 | 505 | 505 | 502 | 504 | 9,000 |
1994/11/18 | 503 | 505 | 503 | 505 | 16,000 |
1994/11/17 | 520 | 520 | 505 | 505 | 11,000 |
1994/11/16 | 520 | 520 | 510 | 510 | 13,000 |
1994/11/15 | 509 | 514 | 509 | 510 | 17,000 |
1994/11/14 | 501 | 509 | 501 | 509 | 7,000 |
1994/11/11 | 502 | 508 | 501 | 508 | 21,000 |
1994/11/10 | 510 | 511 | 502 | 505 | 39,000 |
1994/11/09 | 521 | 521 | 501 | 501 | 22,000 |
1994/11/08 | 530 | 530 | 520 | 525 | 19,000 |
1994/11/07 | 539 | 539 | 531 | 531 | 13,000 |
1994/11/04 | 536 | 542 | 531 | 531 | 23,000 |
1994/11/02 | 540 | 550 | 540 | 542 | 65,000 |
1994/11/01 | 532 | 540 | 532 | 540 | 16,000 |
1994/10/31 | 533 | 542 | 531 | 531 | 39,000 |
1994/10/28 | 531 | 532 | 531 | 531 | 15,000 |
1994/10/27 | 535 | 535 | 531 | 531 | 15,000 |
1994/10/26 | 536 | 536 | 535 | 535 | 14,000 |
1994/10/25 | 535 | 550 | 535 | 535 | 37,000 |
1994/10/24 | 545 | 545 | 535 | 535 | 35,000 |
1994/10/21 | 536 | 536 | 535 | 535 | 22,000 |
1994/10/20 | 542 | 542 | 541 | 541 | 6,000 |
1994/10/19 | 542 | 542 | 540 | 541 | 8,000 |
1994/10/18 | 550 | 550 | 542 | 542 | 15,000 |
1994/10/17 | 541 | 550 | 541 | 550 | 8,000 |
1994/10/14 | 542 | 545 | 540 | 540 | 15,000 |
1994/10/13 | 543 | 545 | 540 | 545 | 10,000 |
1994/10/12 | 540 | 550 | 535 | 540 | 11,000 |
1994/10/11 | 538 | 539 | 535 | 537 | 19,000 |
1994/10/07 | 543 | 543 | 535 | 535 | 6,000 |
1994/10/06 | 540 | 550 | 540 | 550 | 8,000 |
1994/10/05 | 540 | 540 | 540 | 540 | 24,000 |
1994/10/03 | 542 | 552 | 542 | 542 | 9,000 |
1994/09/30 | 542 | 550 | 542 | 550 | 4,000 |
1994/09/29 | 540 | 551 | 540 | 542 | 11,000 |
1994/09/28 | 540 | 560 | 540 | 543 | 22,000 |
1994/09/27 | 546 | 546 | 540 | 540 | 11,000 |
1994/09/26 | 560 | 560 | 545 | 545 | 21,000 |
1994/09/22 | 570 | 570 | 549 | 550 | 44,000 |
1994/09/21 | 550 | 570 | 550 | 570 | 41,000 |
1994/09/20 | 540 | 550 | 540 | 550 | 12,000 |
1994/09/19 | 540 | 550 | 540 | 540 | 16,000 |
1994/09/16 | 550 | 550 | 540 | 540 | 46,000 |
1994/09/14 | 560 | 560 | 551 | 551 | 35,000 |
1994/09/13 | 565 | 565 | 560 | 565 | 23,000 |
1994/09/12 | 565 | 578 | 565 | 565 | 23,000 |
1994/09/09 | 580 | 580 | 565 | 565 | 40,000 |
1994/09/08 | 565 | 568 | 565 | 565 | 22,000 |
1994/09/07 | 573 | 573 | 568 | 568 | 20,000 |
1994/09/06 | 580 | 580 | 576 | 576 | 10,000 |
1994/09/05 | 580 | 582 | 580 | 580 | 41,000 |
1994/09/02 | 580 | 589 | 580 | 582 | 38,000 |
1994/09/01 | 582 | 582 | 580 | 580 | 31,000 |
1994/08/31 | 585 | 589 | 582 | 589 | 14,000 |
1994/08/30 | 589 | 589 | 585 | 585 | 5,000 |
1994/08/29 | 600 | 600 | 585 | 585 | 9,000 |
1994/08/26 | 588 | 589 | 585 | 585 | 14,000 |
1994/08/25 | 591 | 599 | 586 | 599 | 27,000 |
1994/08/24 | 594 | 594 | 590 | 590 | 8,000 |
1994/08/23 | 599 | 600 | 595 | 600 | 16,000 |
1994/08/22 | 595 | 595 | 595 | 595 | 15,000 |
1994/08/19 | 600 | 600 | 595 | 595 | 19,000 |
1994/08/18 | 600 | 601 | 600 | 600 | 13,000 |
1994/08/17 | 608 | 608 | 600 | 600 | 2,000 |
1994/08/16 | 601 | 606 | 598 | 598 | 11,000 |
1994/08/15 | 609 | 609 | 601 | 601 | 5,000 |
1994/08/12 | 606 | 610 | 599 | 599 | 19,000 |
1994/08/11 | 600 | 605 | 600 | 605 | 3,000 |
1994/08/10 | 598 | 605 | 596 | 605 | 44,000 |
1994/08/09 | 610 | 610 | 600 | 600 | 21,000 |
1994/08/08 | 610 | 613 | 608 | 608 | 20,000 |
1994/08/05 | 609 | 618 | 608 | 618 | 17,000 |
1994/08/04 | 609 | 610 | 608 | 608 | 15,000 |
1994/08/03 | 611 | 611 | 608 | 609 | 30,000 |
1994/08/02 | 602 | 613 | 602 | 611 | 17,000 |
1994/08/01 | 614 | 614 | 610 | 610 | 8,000 |
1994/07/29 | 601 | 620 | 601 | 620 | 27,000 |
1994/07/28 | 601 | 605 | 596 | 597 | 37,000 |
1994/07/27 | 611 | 611 | 601 | 601 | 17,000 |
1994/07/26 | 613 | 620 | 604 | 620 | 22,000 |
1994/07/25 | 616 | 616 | 606 | 611 | 49,000 |
1994/07/22 | 625 | 628 | 615 | 617 | 56,000 |
1994/07/21 | 627 | 630 | 625 | 625 | 50,000 |
1994/07/20 | 631 | 639 | 627 | 627 | 39,000 |
1994/07/19 | 630 | 635 | 630 | 630 | 46,000 |
1994/07/18 | 631 | 631 | 630 | 630 | 12,000 |
1994/07/15 | 634 | 634 | 626 | 626 | 25,000 |
1994/07/14 | 627 | 635 | 627 | 630 | 15,000 |
1994/07/13 | 625 | 633 | 625 | 626 | 13,000 |
1994/07/12 | 626 | 626 | 623 | 625 | 18,000 |
1994/07/11 | 626 | 630 | 625 | 626 | 28,000 |
1994/07/08 | 629 | 630 | 625 | 625 | 41,000 |
1994/07/07 | 628 | 633 | 626 | 626 | 23,000 |
1994/07/06 | 630 | 630 | 626 | 627 | 32,000 |
1994/07/05 | 626 | 635 | 625 | 635 | 17,000 |
1994/07/04 | 631 | 640 | 625 | 625 | 20,000 |
1994/07/01 | 630 | 630 | 626 | 630 | 8,000 |
1994/06/30 | 623 | 631 | 623 | 630 | 30,000 |
1994/06/29 | 630 | 630 | 621 | 622 | 67,000 |
1994/06/28 | 627 | 640 | 627 | 640 | 50,000 |
1994/06/27 | 636 | 636 | 620 | 626 | 21,000 |
1994/06/24 | 660 | 660 | 650 | 650 | 41,000 |
1994/06/23 | 652 | 655 | 645 | 652 | 62,000 |
1994/06/22 | 625 | 642 | 620 | 642 | 73,000 |
1994/06/21 | 644 | 652 | 631 | 635 | 70,000 |
1994/06/20 | 667 | 667 | 654 | 654 | 78,000 |
1994/06/17 | 664 | 668 | 660 | 665 | 254,000 |
1994/06/16 | 648 | 660 | 648 | 654 | 252,000 |
1994/06/15 | 644 | 644 | 636 | 636 | 44,000 |
1994/06/14 | 647 | 647 | 635 | 635 | 76,000 |
1994/06/13 | 648 | 648 | 642 | 642 | 62,000 |
1994/06/10 | 641 | 643 | 635 | 636 | 52,000 |
1994/06/09 | 648 | 648 | 631 | 635 | 45,000 |
1994/06/08 | 630 | 640 | 628 | 628 | 46,000 |
1994/06/07 | 633 | 640 | 630 | 635 | 30,000 |
1994/06/06 | 645 | 645 | 630 | 645 | 35,000 |
1994/06/03 | 645 | 648 | 635 | 645 | 123,000 |
1994/06/02 | 639 | 651 | 635 | 635 | 116,000 |
1994/06/01 | 628 | 630 | 621 | 630 | 59,000 |
1994/05/31 | 620 | 633 | 620 | 629 | 22,000 |
1994/05/30 | 630 | 633 | 625 | 630 | 20,000 |
1994/05/27 | 618 | 628 | 615 | 620 | 62,000 |
1994/05/26 | 618 | 624 | 618 | 620 | 16,000 |
1994/05/25 | 630 | 630 | 615 | 618 | 77,000 |
1994/05/24 | 630 | 635 | 630 | 633 | 48,000 |
1994/05/23 | 631 | 636 | 630 | 630 | 44,000 |
1994/05/20 | 633 | 638 | 631 | 631 | 49,000 |
1994/05/19 | 635 | 644 | 630 | 632 | 74,000 |
1994/05/18 | 634 | 634 | 624 | 625 | 35,000 |
1994/05/17 | 635 | 635 | 626 | 630 | 23,000 |
1994/05/16 | 645 | 650 | 635 | 635 | 63,000 |
1994/05/13 | 642 | 655 | 642 | 650 | 349,000 |
1994/05/12 | 632 | 649 | 632 | 632 | 134,000 |
1994/05/11 | 625 | 634 | 625 | 630 | 70,000 |
1994/05/10 | 620 | 620 | 607 | 615 | 72,000 |
1994/05/09 | 630 | 630 | 610 | 610 | 45,000 |
1994/05/06 | 609 | 634 | 609 | 620 | 79,000 |
1994/05/02 | 630 | 630 | 608 | 608 | 50,000 |
1994/04/28 | 604 | 635 | 604 | 630 | 226,000 |
1994/04/27 | 597 | 604 | 597 | 599 | 22,000 |
1994/04/26 | 598 | 605 | 598 | 600 | 15,000 |
1994/04/25 | 602 | 603 | 597 | 597 | 27,000 |
1994/04/22 | 609 | 615 | 601 | 601 | 49,000 |
1994/04/21 | 598 | 610 | 596 | 610 | 20,000 |
1994/04/20 | 610 | 611 | 598 | 598 | 15,000 |
1994/04/19 | 607 | 609 | 596 | 607 | 42,000 |
1994/04/18 | 605 | 610 | 605 | 605 | 26,000 |
1994/04/15 | 595 | 599 | 591 | 599 | 27,000 |
1994/04/14 | 599 | 599 | 590 | 595 | 26,000 |
1994/04/13 | 586 | 590 | 586 | 589 | 20,000 |
1994/04/12 | 600 | 600 | 585 | 585 | 29,000 |
1994/04/11 | 590 | 595 | 590 | 590 | 9,000 |
1994/04/08 | 605 | 605 | 585 | 595 | 32,000 |
1994/04/07 | 592 | 605 | 591 | 600 | 23,000 |
1994/04/06 | 582 | 590 | 582 | 585 | 32,000 |
1994/04/05 | 581 | 588 | 580 | 580 | 23,000 |
1994/04/04 | 605 | 605 | 580 | 580 | 19,000 |
1994/04/01 | 600 | 600 | 591 | 591 | 8,000 |
1994/03/31 | 586 | 591 | 586 | 590 | 9,000 |
1994/03/30 | 595 | 599 | 590 | 595 | 36,000 |
1994/03/29 | 625 | 626 | 598 | 598 | 17,000 |
1994/03/28 | 596 | 610 | 590 | 605 | 36,000 |
1994/03/25 | 601 | 605 | 595 | 595 | 62,000 |
1994/03/24 | 605 | 605 | 600 | 600 | 20,000 |
1994/03/23 | 607 | 607 | 600 | 600 | 32,000 |
1994/03/22 | 610 | 620 | 585 | 615 | 90,000 |
1994/03/18 | 611 | 611 | 605 | 605 | 54,000 |
1994/03/17 | 620 | 621 | 610 | 610 | 42,000 |
1994/03/16 | 609 | 623 | 609 | 623 | 61,000 |
1994/03/15 | 618 | 619 | 608 | 613 | 52,000 |
1994/03/14 | 616 | 620 | 607 | 612 | 44,000 |
1994/03/11 | 612 | 614 | 606 | 606 | 53,000 |
1994/03/10 | 620 | 625 | 605 | 605 | 57,000 |
1994/03/09 | 634 | 634 | 613 | 623 | 50,000 |
1994/03/08 | 626 | 635 | 625 | 633 | 24,000 |
1994/03/07 | 640 | 654 | 630 | 630 | 77,000 |
1994/03/04 | 625 | 652 | 625 | 648 | 144,000 |
1994/03/03 | 639 | 645 | 625 | 630 | 28,000 |
1994/03/02 | 640 | 659 | 631 | 650 | 46,000 |
1994/03/01 | 640 | 650 | 640 | 645 | 37,000 |
1994/02/28 | 650 | 650 | 635 | 650 | 34,000 |
1994/02/25 | 654 | 668 | 650 | 650 | 229,000 |
1994/02/24 | 625 | 654 | 623 | 654 | 177,000 |
1994/02/23 | 638 | 644 | 627 | 635 | 91,000 |
1994/02/22 | 615 | 650 | 615 | 644 | 147,000 |
1994/02/21 | 600 | 625 | 600 | 625 | 59,000 |
1994/02/18 | 613 | 624 | 610 | 620 | 69,000 |
1994/02/17 | 621 | 630 | 620 | 625 | 73,000 |
1994/02/16 | 634 | 641 | 626 | 640 | 101,000 |
1994/02/15 | 631 | 644 | 622 | 644 | 137,000 |
1994/02/14 | 655 | 660 | 640 | 660 | 142,000 |
1994/02/10 | 640 | 680 | 640 | 670 | 642,000 |
1994/02/09 | 640 | 640 | 625 | 628 | 176,000 |
1994/02/08 | 645 | 650 | 632 | 635 | 73,000 |
1994/02/07 | 642 | 650 | 631 | 650 | 153,000 |
1994/02/04 | 621 | 660 | 621 | 641 | 312,000 |
1994/02/03 | 647 | 650 | 625 | 631 | 271,000 |
1994/02/02 | 589 | 655 | 578 | 655 | 628,000 |
1994/02/01 | 569 | 585 | 550 | 585 | 275,000 |
1994/01/31 | 558 | 571 | 558 | 559 | 193,000 |
1994/01/28 | 527 | 540 | 520 | 538 | 20,000 |
1994/01/27 | 516 | 529 | 516 | 520 | 31,000 |
1994/01/26 | 526 | 526 | 510 | 511 | 20,000 |
1994/01/25 | 520 | 525 | 512 | 525 | 25,000 |
1994/01/24 | 510 | 515 | 509 | 515 | 24,000 |
1994/01/21 | 525 | 538 | 525 | 538 | 32,000 |
1994/01/20 | 540 | 540 | 519 | 525 | 136,000 |
1994/01/19 | 539 | 540 | 530 | 530 | 7,000 |
1994/01/18 | 540 | 540 | 539 | 539 | 10,000 |
1994/01/17 | 539 | 541 | 537 | 540 | 29,000 |
1994/01/14 | 525 | 537 | 520 | 537 | 58,000 |
1994/01/13 | 539 | 539 | 532 | 535 | 20,000 |
1994/01/12 | 529 | 530 | 528 | 530 | 8,000 |
1994/01/11 | 522 | 530 | 522 | 530 | 14,000 |
1994/01/10 | 501 | 510 | 500 | 510 | 28,000 |
1994/01/07 | 500 | 500 | 497 | 500 | 18,000 |
1994/01/06 | 512 | 512 | 504 | 504 | 26,000 |
1994/01/05 | 500 | 515 | 500 | 502 | 6,000 |
1994/01/04 | 500 | 500 | 500 | 500 | 1,000 |