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 |
---|---|---|---|---|---|
1998/12/30 | 341 | 347 | 341 | 341 | 3,000 |
1998/12/29 | 340 | 341 | 340 | 341 | 3,000 |
1998/12/25 | 350 | 350 | 350 | 350 | 6,000 |
1998/12/24 | 340 | 340 | 330 | 330 | 6,000 |
1998/12/22 | 330 | 330 | 330 | 330 | 30,000 |
1998/12/21 | 330 | 330 | 328 | 330 | 9,000 |
1998/12/18 | 330 | 330 | 328 | 330 | 20,000 |
1998/12/17 | 330 | 330 | 330 | 330 | 1,000 |
1998/12/16 | 330 | 330 | 328 | 328 | 8,000 |
1998/12/15 | 331 | 331 | 326 | 326 | 38,000 |
1998/12/14 | 333 | 333 | 330 | 330 | 26,000 |
1998/12/11 | 330 | 333 | 330 | 332 | 28,000 |
1998/12/10 | 350 | 350 | 332 | 332 | 24,000 |
1998/12/09 | 335 | 340 | 335 | 335 | 11,000 |
1998/12/08 | 335 | 340 | 335 | 335 | 9,000 |
1998/12/07 | 340 | 345 | 340 | 340 | 11,000 |
1998/12/04 | 341 | 341 | 340 | 340 | 13,000 |
1998/12/03 | 340 | 340 | 340 | 340 | 6,000 |
1998/12/02 | 342 | 342 | 340 | 340 | 6,000 |
1998/11/30 | 344 | 348 | 344 | 348 | 5,000 |
1998/11/27 | 344 | 350 | 341 | 350 | 17,000 |
1998/11/26 | 340 | 345 | 339 | 344 | 5,000 |
1998/11/25 | 350 | 350 | 340 | 340 | 13,000 |
1998/11/24 | 341 | 341 | 341 | 341 | 1,000 |
1998/11/20 | 336 | 345 | 336 | 341 | 7,000 |
1998/11/19 | 336 | 336 | 336 | 336 | 4,000 |
1998/11/18 | 336 | 336 | 336 | 336 | 4,000 |
1998/11/17 | 342 | 342 | 340 | 340 | 3,000 |
1998/11/16 | 340 | 341 | 340 | 341 | 14,000 |
1998/11/13 | 332 | 340 | 331 | 340 | 10,000 |
1998/11/12 | 336 | 336 | 336 | 336 | 8,000 |
1998/11/11 | 331 | 336 | 331 | 331 | 9,000 |
1998/11/10 | 331 | 331 | 331 | 331 | 9,000 |
1998/11/09 | 330 | 331 | 330 | 331 | 7,000 |
1998/11/06 | 336 | 336 | 331 | 331 | 3,000 |
1998/11/05 | 336 | 336 | 336 | 336 | 4,000 |
1998/11/04 | 340 | 340 | 331 | 331 | 3,000 |
1998/11/02 | 325 | 328 | 325 | 328 | 13,000 |
1998/10/30 | 345 | 345 | 325 | 325 | 6,000 |
1998/10/29 | 335 | 335 | 330 | 330 | 7,000 |
1998/10/28 | 340 | 345 | 340 | 340 | 6,000 |
1998/10/27 | 349 | 349 | 349 | 349 | 1,000 |
1998/10/26 | 335 | 335 | 325 | 330 | 57,000 |
1998/10/23 | 350 | 350 | 331 | 332 | 14,000 |
1998/10/22 | 350 | 350 | 330 | 335 | 27,000 |
1998/10/21 | 340 | 345 | 340 | 345 | 14,000 |
1998/10/20 | 340 | 340 | 340 | 340 | 3,000 |
1998/10/19 | 345 | 345 | 340 | 340 | 9,000 |
1998/10/16 | 330 | 340 | 330 | 340 | 2,000 |
1998/10/15 | 329 | 329 | 325 | 325 | 2,000 |
1998/10/14 | 330 | 335 | 329 | 329 | 11,000 |
1998/10/13 | 333 | 333 | 330 | 330 | 23,000 |
1998/10/12 | 330 | 347 | 330 | 331 | 10,000 |
1998/10/09 | 330 | 347 | 330 | 331 | 16,000 |
1998/10/08 | 347 | 347 | 331 | 331 | 18,000 |
1998/10/07 | 340 | 349 | 340 | 347 | 12,000 |
1998/10/06 | 341 | 341 | 340 | 340 | 5,000 |
1998/10/05 | 350 | 350 | 341 | 341 | 8,000 |
1998/10/02 | 330 | 350 | 330 | 350 | 12,000 |
1998/10/01 | 349 | 349 | 340 | 340 | 18,000 |
1998/09/30 | 349 | 355 | 349 | 355 | 6,000 |
1998/09/29 | 350 | 350 | 350 | 350 | 1,000 |
1998/09/28 | 345 | 356 | 345 | 356 | 7,000 |
1998/09/25 | 355 | 355 | 345 | 350 | 7,000 |
1998/09/24 | 350 | 350 | 349 | 349 | 6,000 |
1998/09/22 | 345 | 350 | 344 | 350 | 9,000 |
1998/09/21 | 345 | 350 | 345 | 345 | 20,000 |
1998/09/18 | 349 | 349 | 347 | 347 | 8,000 |
1998/09/17 | 354 | 354 | 350 | 354 | 21,000 |
1998/09/16 | 356 | 359 | 354 | 359 | 5,000 |
1998/09/14 | 358 | 359 | 358 | 359 | 11,000 |
1998/09/11 | 360 | 360 | 358 | 358 | 43,000 |
1998/09/10 | 354 | 358 | 354 | 355 | 24,000 |
1998/09/09 | 355 | 358 | 340 | 358 | 18,000 |
1998/09/08 | 357 | 360 | 355 | 355 | 14,000 |
1998/09/07 | 347 | 351 | 347 | 351 | 18,000 |
1998/09/04 | 347 | 350 | 347 | 347 | 6,000 |
1998/09/03 | 351 | 351 | 351 | 351 | 1,000 |
1998/09/02 | 345 | 351 | 345 | 351 | 10,000 |
1998/09/01 | 339 | 350 | 339 | 350 | 20,000 |
1998/08/31 | 350 | 350 | 339 | 340 | 18,000 |
1998/08/28 | 351 | 351 | 350 | 350 | 32,000 |
1998/08/27 | 353 | 353 | 351 | 351 | 10,000 |
1998/08/26 | 358 | 358 | 352 | 352 | 11,000 |
1998/08/25 | 360 | 360 | 358 | 358 | 13,000 |
1998/08/24 | 362 | 362 | 358 | 362 | 7,000 |
1998/08/21 | 359 | 362 | 358 | 360 | 7,000 |
1998/08/20 | 362 | 362 | 358 | 358 | 37,000 |
1998/08/19 | 358 | 363 | 358 | 363 | 9,000 |
1998/08/18 | 361 | 364 | 360 | 364 | 8,000 |
1998/08/17 | 365 | 365 | 351 | 351 | 17,000 |
1998/08/14 | 367 | 367 | 364 | 364 | 8,000 |
1998/08/13 | 355 | 368 | 355 | 368 | 5,000 |
1998/08/12 | 351 | 364 | 351 | 360 | 12,000 |
1998/08/11 | 362 | 366 | 354 | 354 | 17,000 |
1998/08/10 | 370 | 370 | 351 | 352 | 15,000 |
1998/08/07 | 360 | 365 | 360 | 365 | 8,000 |
1998/08/06 | 359 | 360 | 358 | 360 | 9,000 |
1998/08/05 | 360 | 360 | 360 | 360 | 9,000 |
1998/08/04 | 355 | 360 | 355 | 360 | 7,000 |
1998/08/03 | 359 | 360 | 351 | 351 | 15,000 |
1998/07/31 | 355 | 365 | 355 | 365 | 5,000 |
1998/07/30 | 356 | 356 | 355 | 355 | 8,000 |
1998/07/29 | 355 | 356 | 355 | 356 | 3,000 |
1998/07/28 | 361 | 361 | 360 | 360 | 4,000 |
1998/07/27 | 367 | 370 | 365 | 370 | 19,000 |
1998/07/24 | 360 | 367 | 360 | 367 | 10,000 |
1998/07/23 | 366 | 366 | 361 | 364 | 8,000 |
1998/07/22 | 370 | 370 | 360 | 370 | 4,000 |
1998/07/21 | 360 | 370 | 360 | 370 | 9,000 |
1998/07/17 | 368 | 369 | 363 | 363 | 5,000 |
1998/07/16 | 369 | 369 | 368 | 369 | 4,000 |
1998/07/15 | 364 | 364 | 350 | 350 | 70,000 |
1998/07/14 | 364 | 364 | 362 | 364 | 21,000 |
1998/07/13 | 357 | 370 | 355 | 355 | 33,000 |
1998/07/10 | 367 | 368 | 360 | 360 | 49,000 |
1998/07/09 | 361 | 370 | 361 | 370 | 11,000 |
1998/07/08 | 365 | 365 | 361 | 361 | 6,000 |
1998/07/07 | 366 | 366 | 360 | 361 | 6,000 |
1998/07/06 | 360 | 373 | 360 | 368 | 13,000 |
1998/07/03 | 375 | 375 | 373 | 373 | 12,000 |
1998/07/02 | 375 | 375 | 374 | 374 | 32,000 |
1998/07/01 | 370 | 375 | 370 | 375 | 18,000 |
1998/06/30 | 372 | 375 | 372 | 375 | 15,000 |
1998/06/29 | 371 | 372 | 370 | 372 | 9,000 |
1998/06/26 | 368 | 370 | 368 | 370 | 30,000 |
1998/06/25 | 367 | 368 | 360 | 368 | 12,000 |
1998/06/24 | 364 | 368 | 360 | 360 | 5,000 |
1998/06/23 | 366 | 366 | 365 | 365 | 2,000 |
1998/06/22 | 368 | 368 | 368 | 368 | 8,000 |
1998/06/19 | 366 | 368 | 366 | 368 | 8,000 |
1998/06/18 | 368 | 368 | 365 | 366 | 5,000 |
1998/06/17 | 360 | 360 | 353 | 353 | 6,000 |
1998/06/16 | 355 | 360 | 355 | 360 | 3,000 |
1998/06/15 | 375 | 375 | 375 | 375 | 12,000 |
1998/06/12 | 350 | 360 | 350 | 353 | 47,000 |
1998/06/11 | 355 | 355 | 350 | 350 | 11,000 |
1998/06/10 | 359 | 359 | 355 | 355 | 12,000 |
1998/06/09 | 358 | 358 | 358 | 358 | 1,000 |
1998/06/08 | 356 | 361 | 356 | 361 | 2,000 |
1998/06/05 | 360 | 360 | 355 | 355 | 4,000 |
1998/06/04 | 360 | 361 | 360 | 360 | 10,000 |
1998/06/03 | 370 | 376 | 370 | 376 | 24,000 |
1998/06/02 | 370 | 375 | 370 | 375 | 13,000 |
1998/06/01 | 370 | 370 | 360 | 370 | 15,000 |
1998/05/29 | 360 | 360 | 360 | 360 | 2,000 |
1998/05/28 | 351 | 351 | 350 | 351 | 3,000 |
1998/05/27 | 350 | 351 | 350 | 350 | 18,000 |
1998/05/26 | 370 | 370 | 352 | 352 | 7,000 |
1998/05/25 | 375 | 375 | 375 | 375 | 6,000 |
1998/05/22 | 360 | 360 | 350 | 351 | 19,000 |
1998/05/21 | 356 | 360 | 350 | 360 | 12,000 |
1998/05/20 | 350 | 355 | 350 | 355 | 5,000 |
1998/05/19 | 355 | 355 | 350 | 350 | 6,000 |
1998/05/18 | 350 | 360 | 350 | 360 | 8,000 |
1998/05/15 | 353 | 353 | 350 | 350 | 12,000 |
1998/05/14 | 356 | 356 | 353 | 353 | 11,000 |
1998/05/13 | 360 | 360 | 355 | 355 | 6,000 |
1998/05/12 | 360 | 360 | 355 | 355 | 4,000 |
1998/05/11 | 350 | 350 | 350 | 350 | 2,000 |
1998/05/08 | 350 | 350 | 350 | 350 | 9,000 |
1998/05/07 | 351 | 351 | 350 | 350 | 17,000 |
1998/05/06 | 355 | 360 | 350 | 351 | 9,000 |
1998/05/01 | 352 | 360 | 351 | 352 | 6,000 |
1998/04/30 | 360 | 360 | 350 | 350 | 12,000 |
1998/04/28 | 351 | 351 | 350 | 351 | 7,000 |
1998/04/27 | 353 | 355 | 350 | 350 | 16,000 |
1998/04/24 | 360 | 360 | 360 | 360 | 5,000 |
1998/04/23 | 355 | 355 | 353 | 353 | 9,000 |
1998/04/22 | 366 | 371 | 361 | 362 | 16,000 |
1998/04/21 | 365 | 365 | 365 | 365 | 1,000 |
1998/04/20 | 375 | 375 | 361 | 361 | 12,000 |
1998/04/17 | 380 | 380 | 379 | 379 | 41,000 |
1998/04/16 | 353 | 373 | 353 | 373 | 26,000 |
1998/04/15 | 355 | 356 | 353 | 356 | 11,000 |
1998/04/14 | 375 | 375 | 370 | 370 | 4,000 |
1998/04/13 | 376 | 376 | 376 | 376 | 2,000 |
1998/04/10 | 380 | 380 | 377 | 377 | 7,000 |
1998/04/08 | 370 | 370 | 351 | 357 | 23,000 |
1998/04/07 | 351 | 352 | 350 | 350 | 10,000 |
1998/04/06 | 349 | 350 | 349 | 350 | 9,000 |
1998/04/03 | 350 | 350 | 340 | 349 | 18,000 |
1998/04/02 | 355 | 355 | 350 | 350 | 34,000 |
1998/03/31 | 355 | 375 | 353 | 370 | 33,000 |
1998/03/30 | 355 | 365 | 355 | 360 | 17,000 |
1998/03/27 | 352 | 352 | 352 | 352 | 1,000 |
1998/03/26 | 350 | 350 | 350 | 350 | 5,000 |
1998/03/25 | 360 | 360 | 350 | 350 | 14,000 |
1998/03/24 | 363 | 363 | 350 | 351 | 4,000 |
1998/03/23 | 358 | 358 | 358 | 358 | 10,000 |
1998/03/20 | 357 | 365 | 356 | 358 | 22,000 |
1998/03/19 | 355 | 365 | 350 | 365 | 32,000 |
1998/03/18 | 355 | 358 | 350 | 358 | 11,000 |
1998/03/17 | 352 | 356 | 351 | 356 | 14,000 |
1998/03/16 | 367 | 367 | 367 | 367 | 1,000 |
1998/03/13 | 361 | 375 | 361 | 375 | 25,000 |
1998/03/12 | 366 | 367 | 366 | 367 | 4,000 |
1998/03/11 | 366 | 366 | 361 | 361 | 5,000 |
1998/03/10 | 361 | 362 | 360 | 361 | 10,000 |
1998/03/09 | 375 | 375 | 350 | 350 | 6,000 |
1998/03/06 | 369 | 371 | 369 | 369 | 8,000 |
1998/03/05 | 369 | 369 | 356 | 356 | 10,000 |
1998/03/04 | 370 | 370 | 370 | 370 | 4,000 |
1998/03/03 | 365 | 375 | 364 | 373 | 10,000 |
1998/03/02 | 375 | 375 | 353 | 353 | 10,000 |
1998/02/27 | 374 | 374 | 368 | 373 | 9,000 |
1998/02/26 | 375 | 375 | 375 | 375 | 2,000 |
1998/02/25 | 357 | 357 | 346 | 346 | 7,000 |
1998/02/24 | 350 | 350 | 350 | 350 | 3,000 |
1998/02/23 | 345 | 350 | 345 | 350 | 4,000 |
1998/02/20 | 350 | 350 | 345 | 345 | 4,000 |
1998/02/19 | 345 | 345 | 345 | 345 | 1,000 |
1998/02/18 | 345 | 350 | 345 | 350 | 5,000 |
1998/02/17 | 351 | 351 | 345 | 350 | 8,000 |
1998/02/16 | 350 | 350 | 350 | 350 | 4,000 |
1998/02/13 | 385 | 385 | 379 | 379 | 3,000 |
1998/02/12 | 381 | 385 | 380 | 380 | 19,000 |
1998/02/10 | 365 | 370 | 365 | 369 | 14,000 |
1998/02/09 | 365 | 365 | 365 | 365 | 4,000 |
1998/02/06 | 351 | 365 | 351 | 351 | 8,000 |
1998/02/05 | 360 | 360 | 350 | 351 | 4,000 |
1998/02/04 | 360 | 360 | 360 | 360 | 4,000 |
1998/02/03 | 365 | 365 | 365 | 365 | 3,000 |
1998/02/02 | 369 | 369 | 364 | 365 | 7,000 |
1998/01/30 | 360 | 380 | 360 | 370 | 6,000 |
1998/01/29 | 368 | 375 | 360 | 360 | 41,000 |
1998/01/28 | 357 | 365 | 357 | 362 | 27,000 |
1998/01/27 | 360 | 362 | 358 | 362 | 7,000 |
1998/01/26 | 350 | 365 | 350 | 362 | 22,000 |
1998/01/23 | 357 | 357 | 351 | 356 | 21,000 |
1998/01/22 | 355 | 356 | 351 | 356 | 6,000 |
1998/01/21 | 357 | 357 | 357 | 357 | 6,000 |
1998/01/20 | 344 | 358 | 344 | 357 | 9,000 |
1998/01/19 | 345 | 345 | 345 | 345 | 14,000 |
1998/01/16 | 319 | 320 | 314 | 320 | 12,000 |
1998/01/14 | 320 | 320 | 320 | 320 | 3,000 |
1998/01/13 | 302 | 310 | 300 | 310 | 19,000 |
1998/01/12 | 310 | 310 | 300 | 300 | 14,000 |
1998/01/09 | 314 | 314 | 300 | 300 | 38,000 |
1998/01/08 | 310 | 315 | 310 | 315 | 2,000 |
1998/01/07 | 307 | 310 | 306 | 306 | 21,000 |
1998/01/06 | 316 | 316 | 310 | 310 | 12,000 |