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 |
|---|---|---|---|---|---|
| 1996/12/30 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/12/27 | 480 | 483 | 480 | 483 | 7,000 |
| 1996/12/26 | 480 | 483 | 478 | 482 | 62,000 |
| 1996/12/25 | 480 | 480 | 475 | 477 | 16,000 |
| 1996/12/24 | 481 | 481 | 475 | 479 | 23,000 |
| 1996/12/20 | 485 | 487 | 475 | 475 | 72,000 |
| 1996/12/19 | 493 | 494 | 485 | 487 | 60,000 |
| 1996/12/18 | 510 | 510 | 494 | 494 | 14,000 |
| 1996/12/17 | 515 | 515 | 500 | 500 | 9,000 |
| 1996/12/16 | 491 | 506 | 491 | 506 | 21,000 |
| 1996/12/13 | 493 | 501 | 491 | 501 | 58,000 |
| 1996/12/12 | 502 | 505 | 500 | 505 | 33,000 |
| 1996/12/11 | 505 | 507 | 500 | 500 | 28,000 |
| 1996/12/10 | 524 | 524 | 507 | 507 | 26,000 |
| 1996/12/09 | 516 | 516 | 504 | 504 | 13,000 |
| 1996/12/06 | 509 | 510 | 508 | 508 | 26,000 |
| 1996/12/05 | 506 | 509 | 506 | 509 | 13,000 |
| 1996/12/04 | 502 | 503 | 502 | 503 | 12,000 |
| 1996/12/03 | 507 | 519 | 501 | 501 | 29,000 |
| 1996/12/02 | 507 | 510 | 507 | 507 | 6,000 |
| 1996/11/29 | 501 | 505 | 500 | 503 | 139,000 |
| 1996/11/28 | 512 | 512 | 501 | 502 | 105,000 |
| 1996/11/27 | 526 | 526 | 501 | 510 | 76,000 |
| 1996/11/26 | 533 | 535 | 530 | 530 | 16,000 |
| 1996/11/25 | 541 | 541 | 533 | 533 | 24,000 |
| 1996/11/22 | 540 | 540 | 531 | 531 | 17,000 |
| 1996/11/21 | 548 | 548 | 535 | 535 | 8,000 |
| 1996/11/20 | 543 | 543 | 536 | 540 | 23,000 |
| 1996/11/19 | 531 | 533 | 531 | 533 | 12,000 |
| 1996/11/18 | 531 | 540 | 530 | 531 | 23,000 |
| 1996/11/15 | 531 | 548 | 531 | 541 | 34,000 |
| 1996/11/14 | 542 | 550 | 530 | 530 | 39,000 |
| 1996/11/13 | 541 | 550 | 541 | 550 | 50,000 |
| 1996/11/12 | 546 | 552 | 545 | 551 | 33,000 |
| 1996/11/11 | 556 | 556 | 540 | 540 | 56,000 |
| 1996/11/08 | 558 | 564 | 550 | 555 | 490,000 |
| 1996/11/07 | 539 | 569 | 536 | 550 | 282,000 |
| 1996/11/06 | 528 | 540 | 528 | 540 | 24,000 |
| 1996/11/05 | 530 | 530 | 525 | 525 | 11,000 |
| 1996/11/01 | 530 | 530 | 530 | 530 | 11,000 |
| 1996/10/31 | 535 | 535 | 530 | 530 | 8,000 |
| 1996/10/30 | 544 | 544 | 535 | 535 | 24,000 |
| 1996/10/29 | 548 | 548 | 540 | 540 | 11,000 |
| 1996/10/28 | 526 | 526 | 526 | 526 | 2,000 |
| 1996/10/25 | 521 | 530 | 520 | 520 | 29,000 |
| 1996/10/24 | 527 | 527 | 525 | 525 | 14,000 |
| 1996/10/23 | 535 | 535 | 526 | 528 | 40,000 |
| 1996/10/22 | 535 | 537 | 531 | 531 | 13,000 |
| 1996/10/21 | 536 | 540 | 531 | 538 | 18,000 |
| 1996/10/18 | 540 | 540 | 526 | 526 | 220,000 |
| 1996/10/17 | 550 | 550 | 540 | 540 | 19,000 |
| 1996/10/16 | 548 | 550 | 526 | 535 | 24,000 |
| 1996/10/15 | 549 | 549 | 549 | 549 | 12,000 |
| 1996/10/14 | 539 | 539 | 530 | 539 | 5,000 |
| 1996/10/11 | 534 | 539 | 530 | 539 | 13,000 |
| 1996/10/09 | 536 | 536 | 533 | 533 | 18,000 |
| 1996/10/08 | 546 | 546 | 536 | 536 | 18,000 |
| 1996/10/07 | 535 | 536 | 535 | 535 | 14,000 |
| 1996/10/04 | 550 | 555 | 535 | 555 | 15,000 |
| 1996/10/03 | 548 | 551 | 548 | 550 | 6,000 |
| 1996/10/02 | 564 | 564 | 546 | 547 | 5,000 |
| 1996/10/01 | 564 | 564 | 541 | 563 | 13,000 |
| 1996/09/30 | 574 | 574 | 570 | 570 | 22,000 |
| 1996/09/27 | 540 | 564 | 540 | 564 | 16,000 |
| 1996/09/26 | 565 | 565 | 555 | 558 | 38,000 |
| 1996/09/25 | 545 | 545 | 544 | 545 | 58,000 |
| 1996/09/24 | 550 | 550 | 535 | 535 | 52,000 |
| 1996/09/20 | 568 | 568 | 550 | 550 | 12,000 |
| 1996/09/19 | 577 | 577 | 561 | 569 | 15,000 |
| 1996/09/18 | 570 | 580 | 567 | 567 | 15,000 |
| 1996/09/17 | 551 | 559 | 549 | 550 | 22,000 |
| 1996/09/13 | 525 | 540 | 525 | 540 | 34,000 |
| 1996/09/12 | 547 | 547 | 530 | 540 | 15,000 |
| 1996/09/11 | 535 | 538 | 527 | 527 | 11,000 |
| 1996/09/10 | 530 | 540 | 530 | 540 | 13,000 |
| 1996/09/09 | 524 | 530 | 523 | 525 | 10,000 |
| 1996/09/06 | 530 | 530 | 524 | 524 | 20,000 |
| 1996/09/05 | 525 | 537 | 524 | 530 | 14,000 |
| 1996/09/04 | 532 | 532 | 523 | 523 | 7,000 |
| 1996/09/03 | 522 | 532 | 521 | 532 | 28,000 |
| 1996/09/02 | 521 | 526 | 520 | 521 | 23,000 |
| 1996/08/30 | 530 | 530 | 525 | 526 | 14,000 |
| 1996/08/29 | 532 | 532 | 530 | 530 | 14,000 |
| 1996/08/28 | 542 | 542 | 532 | 532 | 9,000 |
| 1996/08/27 | 541 | 542 | 540 | 541 | 21,000 |
| 1996/08/26 | 560 | 560 | 540 | 540 | 9,000 |
| 1996/08/23 | 560 | 565 | 560 | 565 | 9,000 |
| 1996/08/22 | 570 | 570 | 550 | 560 | 15,000 |
| 1996/08/21 | 557 | 557 | 550 | 550 | 10,000 |
| 1996/08/20 | 550 | 550 | 540 | 540 | 21,000 |
| 1996/08/19 | 537 | 545 | 537 | 545 | 35,000 |
| 1996/08/16 | 550 | 550 | 534 | 535 | 6,000 |
| 1996/08/15 | 530 | 535 | 530 | 533 | 74,000 |
| 1996/08/14 | 560 | 570 | 530 | 530 | 14,000 |
| 1996/08/13 | 521 | 550 | 521 | 540 | 13,000 |
| 1996/08/12 | 520 | 520 | 520 | 520 | 8,000 |
| 1996/08/09 | 560 | 560 | 540 | 540 | 17,000 |
| 1996/08/08 | 546 | 546 | 540 | 540 | 24,000 |
| 1996/08/07 | 552 | 552 | 540 | 540 | 17,000 |
| 1996/08/06 | 550 | 552 | 550 | 552 | 6,000 |
| 1996/08/05 | 571 | 571 | 570 | 570 | 2,000 |
| 1996/08/02 | 585 | 585 | 576 | 576 | 8,000 |
| 1996/08/01 | 560 | 566 | 550 | 566 | 22,000 |
| 1996/07/31 | 560 | 560 | 550 | 550 | 30,000 |
| 1996/07/30 | 575 | 575 | 550 | 550 | 26,000 |
| 1996/07/29 | 575 | 575 | 565 | 565 | 11,000 |
| 1996/07/26 | 575 | 580 | 575 | 575 | 6,000 |
| 1996/07/25 | 574 | 575 | 570 | 575 | 27,000 |
| 1996/07/24 | 590 | 590 | 574 | 574 | 67,000 |
| 1996/07/23 | 585 | 585 | 584 | 584 | 26,000 |
| 1996/07/22 | 590 | 590 | 584 | 584 | 12,000 |
| 1996/07/19 | 600 | 606 | 584 | 584 | 22,000 |
| 1996/07/18 | 594 | 594 | 580 | 590 | 34,000 |
| 1996/07/17 | 600 | 600 | 595 | 595 | 18,000 |
| 1996/07/16 | 600 | 600 | 598 | 600 | 33,000 |
| 1996/07/15 | 600 | 610 | 600 | 600 | 9,000 |
| 1996/07/12 | 600 | 601 | 600 | 600 | 33,000 |
| 1996/07/11 | 601 | 606 | 601 | 601 | 13,000 |
| 1996/07/10 | 607 | 607 | 600 | 600 | 24,000 |
| 1996/07/09 | 605 | 610 | 605 | 606 | 49,000 |
| 1996/07/08 | 617 | 617 | 605 | 607 | 37,000 |
| 1996/07/05 | 619 | 619 | 607 | 607 | 16,000 |
| 1996/07/04 | 626 | 626 | 616 | 620 | 16,000 |
| 1996/07/03 | 616 | 617 | 616 | 616 | 20,000 |
| 1996/07/02 | 629 | 629 | 616 | 617 | 26,000 |
| 1996/07/01 | 625 | 629 | 616 | 629 | 26,000 |
| 1996/06/28 | 638 | 638 | 620 | 629 | 36,000 |
| 1996/06/27 | 629 | 629 | 626 | 628 | 65,000 |
| 1996/06/26 | 610 | 610 | 600 | 601 | 44,000 |
| 1996/06/25 | 610 | 610 | 600 | 601 | 55,000 |
| 1996/06/24 | 629 | 629 | 610 | 610 | 13,000 |
| 1996/06/21 | 601 | 605 | 600 | 600 | 16,000 |
| 1996/06/20 | 610 | 610 | 598 | 600 | 31,000 |
| 1996/06/19 | 605 | 605 | 600 | 603 | 22,000 |
| 1996/06/18 | 619 | 619 | 603 | 610 | 25,000 |
| 1996/06/17 | 616 | 619 | 601 | 601 | 18,000 |
| 1996/06/14 | 591 | 596 | 585 | 596 | 108,000 |
| 1996/06/13 | 591 | 599 | 590 | 591 | 59,000 |
| 1996/06/12 | 587 | 591 | 587 | 590 | 36,000 |
| 1996/06/11 | 581 | 592 | 581 | 586 | 8,000 |
| 1996/06/10 | 598 | 598 | 580 | 580 | 42,000 |
| 1996/06/07 | 600 | 600 | 590 | 598 | 44,000 |
| 1996/06/06 | 601 | 601 | 590 | 590 | 29,000 |
| 1996/06/05 | 615 | 620 | 600 | 609 | 41,000 |
| 1996/06/04 | 591 | 619 | 586 | 605 | 55,000 |
| 1996/06/03 | 630 | 630 | 580 | 591 | 62,000 |
| 1996/05/31 | 650 | 650 | 620 | 620 | 134,000 |
| 1996/05/30 | 675 | 680 | 640 | 654 | 395,000 |
| 1996/05/29 | 640 | 694 | 638 | 685 | 1,403,000 |
| 1996/05/28 | 599 | 610 | 585 | 610 | 97,000 |
| 1996/05/27 | 600 | 600 | 579 | 590 | 33,000 |
| 1996/05/24 | 588 | 589 | 580 | 581 | 36,000 |
| 1996/05/23 | 605 | 605 | 596 | 596 | 36,000 |
| 1996/05/22 | 604 | 604 | 596 | 601 | 32,000 |
| 1996/05/21 | 610 | 610 | 595 | 598 | 39,000 |
| 1996/05/20 | 610 | 610 | 601 | 601 | 34,000 |
| 1996/05/17 | 614 | 614 | 595 | 600 | 82,000 |
| 1996/05/16 | 590 | 611 | 585 | 605 | 165,000 |
| 1996/05/15 | 576 | 587 | 570 | 579 | 37,000 |
| 1996/05/14 | 591 | 591 | 575 | 575 | 18,000 |
| 1996/05/13 | 592 | 597 | 589 | 589 | 70,000 |
| 1996/05/10 | 586 | 595 | 586 | 589 | 80,000 |
| 1996/05/09 | 577 | 588 | 576 | 585 | 26,000 |
| 1996/05/08 | 590 | 590 | 576 | 576 | 49,000 |
| 1996/05/07 | 585 | 590 | 576 | 576 | 21,000 |
| 1996/05/02 | 585 | 590 | 585 | 586 | 34,000 |
| 1996/05/01 | 565 | 590 | 565 | 590 | 25,000 |
| 1996/04/30 | 571 | 590 | 570 | 585 | 45,000 |
| 1996/04/26 | 600 | 600 | 570 | 570 | 101,000 |
| 1996/04/25 | 580 | 590 | 580 | 590 | 61,000 |
| 1996/04/24 | 564 | 565 | 561 | 565 | 26,000 |
| 1996/04/23 | 565 | 565 | 561 | 565 | 30,000 |
| 1996/04/22 | 561 | 565 | 560 | 560 | 27,000 |
| 1996/04/19 | 564 | 564 | 560 | 560 | 85,000 |
| 1996/04/18 | 556 | 565 | 555 | 565 | 18,000 |
| 1996/04/17 | 559 | 560 | 550 | 558 | 50,000 |
| 1996/04/16 | 570 | 575 | 557 | 557 | 45,000 |
| 1996/04/15 | 560 | 570 | 557 | 570 | 37,000 |
| 1996/04/12 | 571 | 572 | 560 | 560 | 26,000 |
| 1996/04/11 | 559 | 572 | 557 | 572 | 38,000 |
| 1996/04/10 | 587 | 589 | 570 | 579 | 53,000 |
| 1996/04/09 | 586 | 595 | 577 | 577 | 105,000 |
| 1996/04/08 | 583 | 590 | 581 | 589 | 127,000 |
| 1996/04/05 | 565 | 583 | 565 | 580 | 116,000 |
| 1996/04/04 | 553 | 569 | 553 | 565 | 77,000 |
| 1996/04/03 | 560 | 563 | 555 | 559 | 23,000 |
| 1996/04/02 | 561 | 561 | 551 | 555 | 42,000 |
| 1996/04/01 | 558 | 565 | 550 | 551 | 117,000 |
| 1996/03/29 | 550 | 550 | 540 | 541 | 42,000 |
| 1996/03/28 | 558 | 558 | 545 | 545 | 24,000 |
| 1996/03/27 | 559 | 559 | 540 | 548 | 87,000 |
| 1996/03/26 | 550 | 557 | 540 | 550 | 104,000 |
| 1996/03/25 | 550 | 553 | 540 | 543 | 132,000 |
| 1996/03/22 | 515 | 515 | 510 | 515 | 14,000 |
| 1996/03/21 | 500 | 510 | 500 | 508 | 356,000 |
| 1996/03/19 | 495 | 500 | 495 | 495 | 310,000 |
| 1996/03/18 | 501 | 501 | 493 | 493 | 4,000 |
| 1996/03/15 | 500 | 501 | 490 | 491 | 28,000 |
| 1996/03/14 | 495 | 501 | 482 | 486 | 46,000 |
| 1996/03/13 | 490 | 500 | 490 | 490 | 32,000 |
| 1996/03/12 | 492 | 500 | 490 | 490 | 6,000 |
| 1996/03/11 | 490 | 491 | 490 | 490 | 14,000 |
| 1996/03/08 | 498 | 498 | 491 | 491 | 33,000 |
| 1996/03/07 | 500 | 500 | 497 | 498 | 6,000 |
| 1996/03/06 | 500 | 500 | 500 | 500 | 4,000 |
| 1996/03/05 | 499 | 511 | 498 | 500 | 65,000 |
| 1996/03/04 | 516 | 516 | 498 | 498 | 5,000 |
| 1996/03/01 | 497 | 515 | 496 | 515 | 6,000 |
| 1996/02/29 | 495 | 495 | 495 | 495 | 1,000 |
| 1996/02/28 | 491 | 505 | 490 | 505 | 7,000 |
| 1996/02/27 | 500 | 500 | 490 | 490 | 35,000 |
| 1996/02/26 | 501 | 505 | 501 | 505 | 7,000 |
| 1996/02/23 | 505 | 505 | 500 | 501 | 25,000 |
| 1996/02/22 | 496 | 505 | 496 | 505 | 5,000 |
| 1996/02/21 | 520 | 520 | 490 | 490 | 13,000 |
| 1996/02/20 | 522 | 522 | 518 | 520 | 22,000 |
| 1996/02/19 | 522 | 523 | 522 | 522 | 11,000 |
| 1996/02/16 | 531 | 531 | 530 | 530 | 28,000 |
| 1996/02/15 | 536 | 544 | 535 | 535 | 6,000 |
| 1996/02/14 | 544 | 544 | 535 | 535 | 9,000 |
| 1996/02/13 | 545 | 545 | 540 | 544 | 40,000 |
| 1996/02/09 | 537 | 543 | 533 | 543 | 30,000 |
| 1996/02/08 | 540 | 540 | 537 | 537 | 33,000 |
| 1996/02/07 | 536 | 541 | 532 | 539 | 22,000 |
| 1996/02/06 | 539 | 541 | 530 | 531 | 25,000 |
| 1996/02/05 | 536 | 540 | 531 | 540 | 28,000 |
| 1996/02/02 | 540 | 545 | 535 | 538 | 53,000 |
| 1996/02/01 | 530 | 540 | 530 | 537 | 63,000 |
| 1996/01/31 | 534 | 546 | 530 | 530 | 35,000 |
| 1996/01/30 | 535 | 538 | 520 | 525 | 63,000 |
| 1996/01/29 | 532 | 532 | 530 | 530 | 20,000 |
| 1996/01/26 | 531 | 535 | 522 | 530 | 13,000 |
| 1996/01/25 | 546 | 546 | 521 | 546 | 49,000 |
| 1996/01/24 | 543 | 544 | 539 | 539 | 48,000 |
| 1996/01/23 | 535 | 545 | 525 | 545 | 25,000 |
| 1996/01/22 | 535 | 535 | 520 | 534 | 23,000 |
| 1996/01/19 | 547 | 547 | 524 | 532 | 32,000 |
| 1996/01/18 | 548 | 548 | 525 | 548 | 57,000 |
| 1996/01/17 | 550 | 550 | 535 | 548 | 88,000 |
| 1996/01/16 | 545 | 550 | 540 | 549 | 21,000 |
| 1996/01/12 | 540 | 568 | 539 | 545 | 142,000 |
| 1996/01/11 | 533 | 546 | 530 | 546 | 36,000 |
| 1996/01/10 | 530 | 540 | 525 | 540 | 41,000 |
| 1996/01/09 | 530 | 530 | 520 | 525 | 36,000 |
| 1996/01/08 | 536 | 537 | 530 | 530 | 27,000 |
| 1996/01/05 | 539 | 539 | 530 | 539 | 36,000 |
| 1996/01/04 | 535 | 540 | 535 | 539 | 41,000 |