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 |
---|---|---|---|---|---|
1995/12/29 | 517 | 525 | 510 | 525 | 21,000 |
1995/12/28 | 509 | 520 | 509 | 520 | 27,000 |
1995/12/27 | 510 | 510 | 502 | 505 | 29,000 |
1995/12/26 | 511 | 511 | 502 | 510 | 26,000 |
1995/12/25 | 515 | 515 | 501 | 501 | 22,000 |
1995/12/22 | 510 | 510 | 498 | 509 | 49,000 |
1995/12/21 | 503 | 503 | 498 | 501 | 54,000 |
1995/12/20 | 510 | 510 | 499 | 500 | 52,000 |
1995/12/19 | 505 | 510 | 500 | 510 | 27,000 |
1995/12/18 | 515 | 515 | 501 | 510 | 36,000 |
1995/12/15 | 505 | 514 | 505 | 514 | 19,000 |
1995/12/14 | 515 | 515 | 498 | 498 | 26,000 |
1995/12/13 | 504 | 510 | 497 | 510 | 22,000 |
1995/12/12 | 504 | 504 | 495 | 503 | 22,000 |
1995/12/11 | 500 | 505 | 492 | 499 | 10,000 |
1995/12/08 | 516 | 516 | 493 | 499 | 68,000 |
1995/12/07 | 500 | 505 | 500 | 505 | 50,000 |
1995/12/06 | 505 | 505 | 490 | 500 | 47,000 |
1995/12/05 | 509 | 510 | 501 | 505 | 20,000 |
1995/12/04 | 515 | 515 | 500 | 510 | 79,000 |
1995/12/01 | 500 | 520 | 500 | 505 | 47,000 |
1995/11/30 | 520 | 529 | 501 | 520 | 139,000 |
1995/11/29 | 479 | 529 | 477 | 529 | 367,000 |
1995/11/28 | 451 | 469 | 451 | 469 | 46,000 |
1995/11/27 | 450 | 453 | 445 | 450 | 14,000 |
1995/11/24 | 456 | 456 | 438 | 440 | 20,000 |
1995/11/22 | 456 | 456 | 451 | 451 | 9,000 |
1995/11/21 | 455 | 456 | 450 | 456 | 37,000 |
1995/11/20 | 445 | 455 | 445 | 455 | 12,000 |
1995/11/17 | 445 | 456 | 445 | 450 | 9,000 |
1995/11/16 | 441 | 448 | 440 | 445 | 41,000 |
1995/11/15 | 442 | 446 | 440 | 446 | 19,000 |
1995/11/14 | 440 | 442 | 435 | 442 | 27,000 |
1995/11/13 | 440 | 442 | 440 | 442 | 14,000 |
1995/11/10 | 441 | 442 | 441 | 442 | 5,000 |
1995/11/09 | 440 | 442 | 440 | 441 | 17,000 |
1995/11/08 | 440 | 440 | 438 | 440 | 32,000 |
1995/11/07 | 440 | 440 | 440 | 440 | 27,000 |
1995/11/06 | 440 | 440 | 435 | 440 | 25,000 |
1995/11/02 | 430 | 435 | 430 | 435 | 9,000 |
1995/11/01 | 433 | 433 | 430 | 430 | 11,000 |
1995/10/27 | 433 | 438 | 433 | 435 | 5,000 |
1995/10/26 | 440 | 440 | 440 | 440 | 8,000 |
1995/10/25 | 445 | 447 | 440 | 440 | 16,000 |
1995/10/24 | 440 | 440 | 431 | 433 | 15,000 |
1995/10/23 | 433 | 434 | 430 | 430 | 19,000 |
1995/10/20 | 440 | 440 | 433 | 434 | 36,000 |
1995/10/19 | 434 | 440 | 433 | 440 | 11,000 |
1995/10/18 | 438 | 438 | 433 | 433 | 8,000 |
1995/10/17 | 439 | 439 | 433 | 433 | 5,000 |
1995/10/16 | 439 | 440 | 433 | 440 | 8,000 |
1995/10/13 | 440 | 441 | 435 | 435 | 18,000 |
1995/10/12 | 445 | 445 | 440 | 440 | 5,000 |
1995/10/11 | 440 | 440 | 440 | 440 | 10,000 |
1995/10/09 | 445 | 445 | 443 | 443 | 4,000 |
1995/10/06 | 441 | 450 | 440 | 450 | 17,000 |
1995/10/05 | 442 | 442 | 440 | 441 | 6,000 |
1995/10/04 | 440 | 442 | 440 | 442 | 10,000 |
1995/10/03 | 440 | 440 | 440 | 440 | 9,000 |
1995/10/02 | 440 | 440 | 440 | 440 | 13,000 |
1995/09/29 | 440 | 455 | 440 | 440 | 5,000 |
1995/09/28 | 436 | 440 | 436 | 440 | 14,000 |
1995/09/27 | 435 | 437 | 435 | 437 | 3,000 |
1995/09/26 | 431 | 431 | 431 | 431 | 27,000 |
1995/09/25 | 460 | 460 | 431 | 431 | 18,000 |
1995/09/22 | 455 | 457 | 455 | 455 | 40,000 |
1995/09/21 | 463 | 463 | 460 | 460 | 31,000 |
1995/09/20 | 460 | 463 | 460 | 463 | 15,000 |
1995/09/19 | 460 | 460 | 455 | 460 | 28,000 |
1995/09/18 | 455 | 463 | 455 | 460 | 21,000 |
1995/09/14 | 451 | 451 | 451 | 451 | 5,000 |
1995/09/13 | 443 | 461 | 443 | 461 | 36,000 |
1995/09/12 | 439 | 445 | 439 | 442 | 24,000 |
1995/09/11 | 440 | 440 | 435 | 435 | 10,000 |
1995/09/08 | 430 | 445 | 430 | 440 | 16,000 |
1995/09/07 | 436 | 436 | 430 | 430 | 5,000 |
1995/09/06 | 435 | 440 | 435 | 440 | 11,000 |
1995/09/05 | 437 | 437 | 435 | 435 | 8,000 |
1995/09/04 | 462 | 462 | 457 | 457 | 3,000 |
1995/08/31 | 469 | 469 | 463 | 463 | 5,000 |
1995/08/30 | 465 | 478 | 465 | 478 | 32,000 |
1995/08/29 | 456 | 460 | 450 | 460 | 20,000 |
1995/08/28 | 456 | 465 | 456 | 465 | 9,000 |
1995/08/25 | 471 | 471 | 456 | 456 | 22,000 |
1995/08/24 | 459 | 470 | 456 | 461 | 37,000 |
1995/08/23 | 460 | 460 | 455 | 460 | 13,000 |
1995/08/22 | 460 | 460 | 455 | 460 | 23,000 |
1995/08/18 | 458 | 460 | 455 | 455 | 31,000 |
1995/08/17 | 458 | 460 | 450 | 455 | 39,000 |
1995/08/16 | 451 | 460 | 451 | 460 | 36,000 |
1995/08/15 | 440 | 445 | 440 | 443 | 18,000 |
1995/08/14 | 438 | 439 | 430 | 437 | 18,000 |
1995/08/11 | 421 | 435 | 421 | 435 | 6,000 |
1995/08/10 | 420 | 430 | 420 | 420 | 17,000 |
1995/08/09 | 420 | 430 | 420 | 420 | 9,000 |
1995/08/08 | 420 | 420 | 420 | 420 | 5,000 |
1995/08/07 | 429 | 434 | 429 | 429 | 12,000 |
1995/08/04 | 425 | 425 | 425 | 425 | 3,000 |
1995/08/03 | 420 | 435 | 420 | 435 | 18,000 |
1995/08/02 | 415 | 420 | 415 | 420 | 9,000 |
1995/08/01 | 419 | 419 | 415 | 415 | 12,000 |
1995/07/31 | 415 | 417 | 415 | 415 | 15,000 |
1995/07/28 | 420 | 420 | 413 | 413 | 10,000 |
1995/07/27 | 413 | 420 | 413 | 420 | 4,000 |
1995/07/26 | 419 | 420 | 415 | 415 | 8,000 |
1995/07/25 | 435 | 435 | 420 | 420 | 21,000 |
1995/07/24 | 430 | 430 | 427 | 430 | 15,000 |
1995/07/21 | 423 | 425 | 423 | 425 | 28,000 |
1995/07/20 | 421 | 422 | 420 | 420 | 16,000 |
1995/07/19 | 425 | 425 | 422 | 423 | 6,000 |
1995/07/18 | 435 | 435 | 425 | 426 | 20,000 |
1995/07/17 | 445 | 450 | 445 | 445 | 47,000 |
1995/07/14 | 440 | 441 | 440 | 441 | 6,000 |
1995/07/13 | 430 | 440 | 430 | 440 | 5,000 |
1995/07/12 | 440 | 445 | 440 | 445 | 12,000 |
1995/07/11 | 420 | 425 | 420 | 425 | 11,000 |
1995/07/10 | 435 | 450 | 435 | 450 | 11,000 |
1995/07/07 | 420 | 436 | 420 | 435 | 24,000 |
1995/07/06 | 406 | 406 | 400 | 405 | 13,000 |
1995/07/05 | 406 | 410 | 400 | 410 | 8,000 |
1995/07/04 | 401 | 405 | 400 | 405 | 13,000 |
1995/07/03 | 400 | 400 | 400 | 400 | 3,000 |
1995/06/30 | 415 | 418 | 415 | 418 | 12,000 |
1995/06/29 | 418 | 418 | 415 | 418 | 21,000 |
1995/06/28 | 415 | 419 | 415 | 419 | 31,000 |
1995/06/27 | 419 | 419 | 419 | 419 | 43,000 |
1995/06/26 | 424 | 425 | 419 | 419 | 6,000 |
1995/06/23 | 419 | 425 | 419 | 419 | 15,000 |
1995/06/22 | 409 | 410 | 409 | 409 | 21,000 |
1995/06/21 | 405 | 410 | 405 | 409 | 17,000 |
1995/06/20 | 394 | 405 | 394 | 405 | 13,000 |
1995/06/19 | 380 | 394 | 380 | 394 | 20,000 |
1995/06/16 | 380 | 380 | 380 | 380 | 6,000 |
1995/06/15 | 395 | 395 | 375 | 375 | 24,000 |
1995/06/14 | 370 | 380 | 370 | 380 | 14,000 |
1995/06/13 | 370 | 379 | 370 | 378 | 41,000 |
1995/06/12 | 390 | 390 | 370 | 370 | 56,000 |
1995/06/09 | 394 | 400 | 392 | 392 | 14,000 |
1995/06/08 | 405 | 405 | 394 | 394 | 29,000 |
1995/06/07 | 405 | 406 | 405 | 406 | 28,000 |
1995/06/06 | 406 | 406 | 403 | 403 | 3,000 |
1995/06/05 | 419 | 419 | 400 | 403 | 10,000 |
1995/06/02 | 415 | 420 | 410 | 420 | 15,000 |
1995/06/01 | 410 | 415 | 410 | 415 | 9,000 |
1995/05/31 | 414 | 414 | 410 | 410 | 8,000 |
1995/05/30 | 415 | 415 | 415 | 415 | 4,000 |
1995/05/29 | 410 | 415 | 410 | 415 | 7,000 |
1995/05/26 | 412 | 415 | 410 | 410 | 12,000 |
1995/05/25 | 425 | 425 | 413 | 413 | 14,000 |
1995/05/24 | 420 | 420 | 420 | 420 | 17,000 |
1995/05/23 | 424 | 424 | 420 | 420 | 7,000 |
1995/05/22 | 420 | 424 | 420 | 424 | 12,000 |
1995/05/19 | 430 | 430 | 421 | 421 | 10,000 |
1995/05/18 | 430 | 430 | 425 | 430 | 24,000 |
1995/05/17 | 435 | 435 | 430 | 430 | 4,000 |
1995/05/16 | 435 | 435 | 435 | 435 | 7,000 |
1995/05/15 | 436 | 436 | 435 | 436 | 6,000 |
1995/05/12 | 439 | 439 | 435 | 435 | 14,000 |
1995/05/11 | 443 | 450 | 441 | 441 | 7,000 |
1995/05/10 | 442 | 442 | 438 | 440 | 19,000 |
1995/05/09 | 440 | 447 | 440 | 447 | 27,000 |
1995/05/08 | 436 | 440 | 435 | 440 | 13,000 |
1995/05/02 | 430 | 433 | 429 | 431 | 19,000 |
1995/05/01 | 430 | 430 | 426 | 426 | 10,000 |
1995/04/28 | 430 | 431 | 429 | 429 | 19,000 |
1995/04/27 | 430 | 431 | 430 | 431 | 5,000 |
1995/04/26 | 440 | 440 | 430 | 430 | 29,000 |
1995/04/25 | 445 | 445 | 440 | 440 | 18,000 |
1995/04/24 | 445 | 445 | 445 | 445 | 2,000 |
1995/04/21 | 430 | 445 | 427 | 445 | 15,000 |
1995/04/20 | 430 | 430 | 430 | 430 | 2,000 |
1995/04/19 | 436 | 436 | 430 | 430 | 3,000 |
1995/04/18 | 434 | 434 | 430 | 430 | 2,000 |
1995/04/17 | 425 | 435 | 425 | 435 | 8,000 |
1995/04/14 | 445 | 445 | 445 | 445 | 1,000 |
1995/04/13 | 430 | 436 | 430 | 436 | 9,000 |
1995/04/12 | 429 | 430 | 426 | 427 | 14,000 |
1995/04/11 | 430 | 430 | 425 | 425 | 7,000 |
1995/04/10 | 435 | 436 | 430 | 430 | 6,000 |
1995/04/07 | 425 | 430 | 425 | 430 | 4,000 |
1995/04/06 | 421 | 425 | 420 | 425 | 8,000 |
1995/04/05 | 425 | 425 | 420 | 420 | 10,000 |
1995/04/04 | 435 | 435 | 419 | 425 | 17,000 |
1995/04/03 | 439 | 439 | 430 | 430 | 16,000 |
1995/03/31 | 454 | 454 | 440 | 440 | 7,000 |
1995/03/30 | 435 | 440 | 435 | 440 | 2,000 |
1995/03/29 | 450 | 450 | 435 | 439 | 42,000 |
1995/03/28 | 441 | 450 | 436 | 450 | 23,000 |
1995/03/27 | 438 | 440 | 431 | 431 | 81,000 |
1995/03/24 | 440 | 440 | 438 | 440 | 98,000 |
1995/03/23 | 450 | 450 | 440 | 441 | 21,000 |
1995/03/22 | 450 | 455 | 450 | 450 | 41,000 |
1995/03/20 | 450 | 451 | 450 | 450 | 14,000 |
1995/03/17 | 459 | 459 | 440 | 440 | 25,000 |
1995/03/16 | 458 | 460 | 458 | 459 | 19,000 |
1995/03/15 | 455 | 460 | 455 | 460 | 11,000 |
1995/03/14 | 465 | 465 | 460 | 460 | 13,000 |
1995/03/13 | 465 | 465 | 465 | 465 | 8,000 |
1995/03/10 | 478 | 478 | 465 | 465 | 16,000 |
1995/03/09 | 460 | 470 | 460 | 470 | 10,000 |
1995/03/08 | 456 | 465 | 455 | 465 | 30,000 |
1995/03/07 | 455 | 455 | 455 | 455 | 18,000 |
1995/03/06 | 456 | 456 | 455 | 455 | 9,000 |
1995/03/03 | 454 | 462 | 450 | 453 | 9,000 |
1995/03/02 | 458 | 460 | 453 | 460 | 9,000 |
1995/03/01 | 452 | 453 | 452 | 453 | 6,000 |
1995/02/28 | 456 | 456 | 450 | 451 | 27,000 |
1995/02/27 | 460 | 460 | 431 | 436 | 87,000 |
1995/02/24 | 480 | 480 | 469 | 470 | 36,000 |
1995/02/23 | 475 | 480 | 471 | 480 | 10,000 |
1995/02/22 | 476 | 481 | 476 | 481 | 15,000 |
1995/02/21 | 480 | 480 | 471 | 471 | 13,000 |
1995/02/20 | 481 | 482 | 481 | 481 | 42,000 |
1995/02/17 | 481 | 483 | 480 | 483 | 38,000 |
1995/02/16 | 482 | 483 | 481 | 481 | 5,000 |
1995/02/15 | 481 | 481 | 481 | 481 | 19,000 |
1995/02/14 | 482 | 485 | 481 | 484 | 14,000 |
1995/02/13 | 481 | 485 | 480 | 481 | 67,000 |
1995/02/10 | 490 | 490 | 480 | 481 | 26,000 |
1995/02/09 | 481 | 481 | 480 | 480 | 8,000 |
1995/02/08 | 480 | 485 | 480 | 480 | 19,000 |
1995/02/07 | 485 | 485 | 480 | 480 | 8,000 |
1995/02/06 | 480 | 480 | 480 | 480 | 10,000 |
1995/02/03 | 480 | 485 | 480 | 480 | 36,000 |
1995/02/02 | 502 | 502 | 480 | 480 | 18,000 |
1995/02/01 | 508 | 515 | 500 | 503 | 29,000 |
1995/01/31 | 520 | 525 | 500 | 508 | 80,000 |
1995/01/30 | 470 | 480 | 463 | 480 | 44,000 |
1995/01/27 | 486 | 490 | 475 | 475 | 47,000 |
1995/01/26 | 500 | 500 | 485 | 485 | 47,000 |
1995/01/25 | 485 | 500 | 480 | 492 | 38,000 |
1995/01/24 | 471 | 480 | 467 | 470 | 88,000 |
1995/01/23 | 495 | 500 | 471 | 471 | 66,000 |
1995/01/20 | 494 | 502 | 494 | 499 | 19,000 |
1995/01/19 | 510 | 510 | 495 | 497 | 24,000 |
1995/01/18 | 515 | 520 | 510 | 510 | 17,000 |
1995/01/17 | 521 | 521 | 510 | 520 | 15,000 |
1995/01/13 | 515 | 520 | 515 | 520 | 5,000 |
1995/01/12 | 521 | 521 | 515 | 515 | 4,000 |
1995/01/11 | 515 | 520 | 515 | 515 | 9,000 |
1995/01/10 | 515 | 515 | 515 | 515 | 4,000 |
1995/01/09 | 510 | 515 | 510 | 515 | 5,000 |
1995/01/06 | 534 | 534 | 510 | 510 | 11,000 |
1995/01/05 | 540 | 540 | 535 | 535 | 8,000 |
1995/01/04 | 533 | 535 | 533 | 535 | 3,000 |