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 |
---|---|---|---|---|---|
2000/12/29 | 350 | 350 | 350 | 350 | 3,000 |
2000/12/28 | 350 | 351 | 350 | 350 | 7,000 |
2000/12/27 | 349 | 349 | 348 | 348 | 4,000 |
2000/12/26 | 356 | 356 | 350 | 350 | 3,000 |
2000/12/25 | 358 | 358 | 357 | 358 | 11,000 |
2000/12/22 | 358 | 358 | 353 | 358 | 16,000 |
2000/12/21 | 346 | 354 | 346 | 354 | 34,000 |
2000/12/20 | 349 | 354 | 349 | 350 | 27,000 |
2000/12/19 | 350 | 350 | 350 | 350 | 12,000 |
2000/12/18 | 350 | 350 | 348 | 350 | 11,000 |
2000/12/15 | 352 | 353 | 350 | 350 | 9,000 |
2000/12/14 | 349 | 354 | 349 | 350 | 9,000 |
2000/12/13 | 348 | 349 | 348 | 349 | 8,000 |
2000/12/12 | 350 | 354 | 350 | 354 | 9,000 |
2000/12/11 | 355 | 356 | 350 | 350 | 9,000 |
2000/12/08 | 347 | 356 | 347 | 355 | 47,000 |
2000/12/07 | 347 | 347 | 347 | 347 | 9,000 |
2000/12/06 | 350 | 350 | 348 | 348 | 8,000 |
2000/12/05 | 354 | 354 | 350 | 350 | 7,000 |
2000/12/04 | 354 | 355 | 351 | 354 | 12,000 |
2000/12/01 | 348 | 354 | 347 | 348 | 15,000 |
2000/11/30 | 348 | 349 | 348 | 348 | 11,000 |
2000/11/29 | 347 | 351 | 347 | 349 | 15,000 |
2000/11/28 | 351 | 351 | 350 | 350 | 11,000 |
2000/11/27 | 352 | 352 | 350 | 350 | 6,000 |
2000/11/24 | 358 | 358 | 353 | 358 | 13,000 |
2000/11/22 | 356 | 358 | 351 | 357 | 23,000 |
2000/11/21 | 356 | 356 | 355 | 356 | 15,000 |
2000/11/20 | 349 | 356 | 349 | 356 | 9,000 |
2000/11/17 | 350 | 350 | 349 | 349 | 15,000 |
2000/11/16 | 350 | 358 | 350 | 358 | 15,000 |
2000/11/15 | 351 | 352 | 350 | 350 | 9,000 |
2000/11/14 | 352 | 352 | 350 | 350 | 4,000 |
2000/11/13 | 350 | 350 | 349 | 349 | 11,000 |
2000/11/10 | 349 | 351 | 349 | 351 | 8,000 |
2000/11/09 | 359 | 359 | 349 | 349 | 3,000 |
2000/11/08 | 350 | 350 | 350 | 350 | 3,000 |
2000/11/07 | 360 | 360 | 352 | 354 | 8,000 |
2000/11/06 | 355 | 360 | 355 | 360 | 14,000 |
2000/11/02 | 353 | 355 | 346 | 355 | 11,000 |
2000/11/01 | 351 | 355 | 351 | 355 | 6,000 |
2000/10/31 | 350 | 351 | 347 | 351 | 6,000 |
2000/10/30 | 351 | 358 | 346 | 358 | 11,000 |
2000/10/27 | 350 | 356 | 348 | 356 | 5,000 |
2000/10/26 | 346 | 350 | 346 | 350 | 7,000 |
2000/10/25 | 351 | 351 | 346 | 347 | 18,000 |
2000/10/24 | 355 | 355 | 347 | 347 | 9,000 |
2000/10/23 | 351 | 359 | 351 | 351 | 9,000 |
2000/10/20 | 350 | 360 | 346 | 346 | 14,000 |
2000/10/19 | 347 | 355 | 346 | 355 | 12,000 |
2000/10/18 | 355 | 355 | 346 | 347 | 14,000 |
2000/10/17 | 355 | 359 | 355 | 359 | 10,000 |
2000/10/16 | 351 | 358 | 351 | 358 | 7,000 |
2000/10/13 | 348 | 349 | 347 | 349 | 19,000 |
2000/10/12 | 348 | 348 | 348 | 348 | 2,000 |
2000/10/11 | 348 | 351 | 347 | 347 | 8,000 |
2000/10/10 | 347 | 350 | 347 | 348 | 25,000 |
2000/10/06 | 350 | 350 | 350 | 350 | 1,000 |
2000/10/05 | 347 | 347 | 347 | 347 | 4,000 |
2000/10/04 | 358 | 359 | 346 | 349 | 13,000 |
2000/10/03 | 359 | 359 | 350 | 350 | 5,000 |
2000/10/02 | 347 | 359 | 347 | 350 | 18,000 |
2000/09/29 | 357 | 364 | 346 | 364 | 21,000 |
2000/09/28 | 343 | 357 | 343 | 357 | 15,000 |
2000/09/27 | 345 | 345 | 341 | 342 | 21,000 |
2000/09/26 | 358 | 358 | 354 | 354 | 4,000 |
2000/09/25 | 365 | 365 | 349 | 358 | 12,000 |
2000/09/22 | 358 | 359 | 346 | 347 | 8,000 |
2000/09/21 | 345 | 360 | 345 | 360 | 23,000 |
2000/09/20 | 354 | 358 | 349 | 358 | 22,000 |
2000/09/19 | 346 | 355 | 346 | 355 | 18,000 |
2000/09/18 | 346 | 346 | 345 | 345 | 7,000 |
2000/09/14 | 345 | 346 | 345 | 346 | 11,000 |
2000/09/13 | 347 | 347 | 345 | 346 | 10,000 |
2000/09/12 | 355 | 355 | 355 | 355 | 1,000 |
2000/09/11 | 350 | 352 | 347 | 352 | 7,000 |
2000/09/08 | 350 | 357 | 350 | 357 | 16,000 |
2000/09/07 | 350 | 350 | 350 | 350 | 16,000 |
2000/09/06 | 357 | 357 | 351 | 351 | 15,000 |
2000/09/05 | 351 | 356 | 351 | 356 | 7,000 |
2000/09/04 | 353 | 353 | 350 | 350 | 14,000 |
2000/09/01 | 355 | 357 | 353 | 353 | 6,000 |
2000/08/31 | 359 | 360 | 359 | 360 | 5,000 |
2000/08/30 | 363 | 365 | 355 | 365 | 10,000 |
2000/08/29 | 355 | 365 | 355 | 364 | 9,000 |
2000/08/28 | 360 | 368 | 355 | 355 | 11,000 |
2000/08/25 | 369 | 370 | 367 | 369 | 11,000 |
2000/08/24 | 360 | 368 | 360 | 368 | 10,000 |
2000/08/23 | 365 | 365 | 358 | 359 | 10,000 |
2000/08/22 | 363 | 370 | 358 | 365 | 11,000 |
2000/08/21 | 357 | 363 | 357 | 357 | 5,000 |
2000/08/18 | 356 | 356 | 356 | 356 | 2,000 |
2000/08/17 | 355 | 360 | 355 | 360 | 4,000 |
2000/08/16 | 363 | 370 | 363 | 366 | 7,000 |
2000/08/15 | 355 | 364 | 355 | 364 | 5,000 |
2000/08/14 | 363 | 364 | 363 | 364 | 5,000 |
2000/08/11 | 355 | 365 | 355 | 365 | 8,000 |
2000/08/10 | 369 | 369 | 355 | 358 | 6,000 |
2000/08/09 | 364 | 365 | 364 | 364 | 6,000 |
2000/08/08 | 366 | 366 | 364 | 364 | 5,000 |
2000/08/07 | 364 | 366 | 360 | 366 | 10,000 |
2000/08/04 | 351 | 367 | 351 | 366 | 10,000 |
2000/08/03 | 350 | 363 | 350 | 353 | 10,000 |
2000/08/02 | 370 | 370 | 355 | 355 | 3,000 |
2000/08/01 | 350 | 365 | 350 | 365 | 11,000 |
2000/07/31 | 361 | 361 | 350 | 353 | 8,000 |
2000/07/28 | 363 | 363 | 356 | 361 | 7,000 |
2000/07/27 | 366 | 366 | 356 | 364 | 10,000 |
2000/07/26 | 358 | 374 | 358 | 371 | 37,000 |
2000/07/25 | 389 | 389 | 382 | 387 | 31,000 |
2000/07/24 | 390 | 392 | 385 | 387 | 29,000 |
2000/07/21 | 387 | 390 | 387 | 390 | 15,000 |
2000/07/19 | 390 | 393 | 386 | 386 | 14,000 |
2000/07/18 | 395 | 396 | 393 | 395 | 15,000 |
2000/07/17 | 400 | 400 | 395 | 398 | 18,000 |
2000/07/14 | 401 | 401 | 395 | 395 | 24,000 |
2000/07/13 | 405 | 405 | 395 | 401 | 23,000 |
2000/07/12 | 404 | 409 | 400 | 407 | 22,000 |
2000/07/11 | 400 | 405 | 390 | 405 | 50,000 |
2000/07/10 | 375 | 405 | 375 | 400 | 68,000 |
2000/07/07 | 369 | 380 | 369 | 380 | 24,000 |
2000/07/06 | 370 | 370 | 369 | 369 | 18,000 |
2000/07/05 | 365 | 370 | 365 | 370 | 11,000 |
2000/07/04 | 368 | 369 | 368 | 369 | 5,000 |
2000/07/03 | 370 | 370 | 363 | 363 | 23,000 |
2000/06/30 | 361 | 365 | 360 | 361 | 8,000 |
2000/06/29 | 365 | 368 | 365 | 365 | 9,000 |
2000/06/28 | 365 | 369 | 365 | 365 | 5,000 |
2000/06/27 | 363 | 370 | 363 | 370 | 9,000 |
2000/06/26 | 362 | 363 | 362 | 362 | 8,000 |
2000/06/23 | 363 | 367 | 361 | 361 | 15,000 |
2000/06/22 | 369 | 369 | 361 | 361 | 14,000 |
2000/06/21 | 358 | 370 | 357 | 370 | 18,000 |
2000/06/20 | 365 | 375 | 358 | 358 | 26,000 |
2000/06/19 | 357 | 370 | 357 | 370 | 14,000 |
2000/06/16 | 359 | 362 | 356 | 362 | 40,000 |
2000/06/15 | 369 | 369 | 363 | 364 | 20,000 |
2000/06/14 | 365 | 367 | 363 | 363 | 14,000 |
2000/06/13 | 365 | 365 | 361 | 361 | 6,000 |
2000/06/12 | 360 | 360 | 360 | 360 | 1,000 |
2000/06/09 | 355 | 355 | 355 | 355 | 30,000 |
2000/06/08 | 353 | 355 | 353 | 355 | 7,000 |
2000/06/07 | 356 | 366 | 356 | 360 | 12,000 |
2000/06/06 | 366 | 366 | 366 | 366 | 5,000 |
2000/06/05 | 369 | 369 | 366 | 366 | 7,000 |
2000/06/02 | 369 | 369 | 351 | 351 | 19,000 |
2000/06/01 | 367 | 370 | 357 | 370 | 6,000 |
2000/05/31 | 370 | 371 | 366 | 370 | 84,000 |
2000/05/30 | 359 | 366 | 353 | 365 | 36,000 |
2000/05/29 | 360 | 360 | 340 | 350 | 16,000 |
2000/05/26 | 343 | 350 | 343 | 350 | 9,000 |
2000/05/25 | 360 | 360 | 348 | 348 | 13,000 |
2000/05/24 | 351 | 351 | 340 | 348 | 50,000 |
2000/05/23 | 343 | 351 | 343 | 351 | 27,000 |
2000/05/22 | 348 | 348 | 348 | 348 | 18,000 |
2000/05/19 | 345 | 349 | 345 | 348 | 9,000 |
2000/05/18 | 360 | 370 | 345 | 370 | 41,000 |
2000/05/17 | 348 | 361 | 347 | 360 | 64,000 |
2000/05/16 | 343 | 346 | 343 | 346 | 23,000 |
2000/05/15 | 337 | 343 | 337 | 337 | 7,000 |
2000/05/12 | 345 | 345 | 337 | 345 | 9,000 |
2000/05/11 | 345 | 345 | 337 | 338 | 8,000 |
2000/05/10 | 348 | 348 | 339 | 345 | 19,000 |
2000/05/09 | 345 | 349 | 337 | 349 | 12,000 |
2000/05/08 | 341 | 345 | 341 | 345 | 7,000 |
2000/05/02 | 336 | 346 | 336 | 346 | 4,000 |
2000/05/01 | 341 | 350 | 341 | 350 | 27,000 |
2000/04/28 | 331 | 346 | 330 | 341 | 18,000 |
2000/04/27 | 333 | 333 | 330 | 330 | 17,000 |
2000/04/26 | 338 | 338 | 335 | 338 | 17,000 |
2000/04/25 | 345 | 345 | 336 | 338 | 19,000 |
2000/04/24 | 348 | 350 | 340 | 340 | 15,000 |
2000/04/21 | 350 | 350 | 335 | 338 | 13,000 |
2000/04/20 | 335 | 350 | 334 | 350 | 9,000 |
2000/04/19 | 344 | 344 | 336 | 336 | 16,000 |
2000/04/18 | 351 | 354 | 337 | 344 | 20,000 |
2000/04/17 | 340 | 340 | 334 | 334 | 16,000 |
2000/04/14 | 350 | 350 | 345 | 345 | 7,000 |
2000/04/13 | 350 | 351 | 337 | 337 | 26,000 |
2000/04/12 | 340 | 340 | 340 | 340 | 5,000 |
2000/04/11 | 357 | 357 | 337 | 346 | 23,000 |
2000/04/10 | 343 | 343 | 337 | 337 | 3,000 |
2000/04/07 | 334 | 357 | 334 | 339 | 12,000 |
2000/04/06 | 345 | 345 | 333 | 333 | 14,000 |
2000/04/05 | 336 | 345 | 336 | 345 | 11,000 |
2000/04/04 | 361 | 361 | 343 | 349 | 17,000 |
2000/04/03 | 330 | 330 | 326 | 326 | 15,000 |
2000/03/31 | 337 | 337 | 327 | 330 | 38,000 |
2000/03/30 | 336 | 337 | 330 | 337 | 22,000 |
2000/03/29 | 328 | 337 | 328 | 337 | 37,000 |
2000/03/28 | 334 | 334 | 326 | 326 | 45,000 |
2000/03/27 | 332 | 335 | 329 | 335 | 36,000 |
2000/03/24 | 345 | 345 | 330 | 331 | 17,000 |
2000/03/23 | 348 | 350 | 345 | 345 | 20,000 |
2000/03/22 | 349 | 349 | 344 | 349 | 20,000 |
2000/03/21 | 347 | 350 | 345 | 345 | 10,000 |
2000/03/17 | 345 | 350 | 345 | 350 | 16,000 |
2000/03/16 | 331 | 339 | 331 | 339 | 23,000 |
2000/03/15 | 328 | 330 | 326 | 330 | 17,000 |
2000/03/14 | 329 | 330 | 329 | 330 | 16,000 |
2000/03/13 | 329 | 329 | 328 | 329 | 7,000 |
2000/03/10 | 330 | 330 | 315 | 329 | 83,000 |
2000/03/09 | 328 | 328 | 315 | 315 | 16,000 |
2000/03/08 | 325 | 329 | 325 | 329 | 25,000 |
2000/03/07 | 325 | 330 | 325 | 329 | 18,000 |
2000/03/06 | 334 | 335 | 325 | 329 | 18,000 |
2000/03/03 | 339 | 339 | 335 | 335 | 7,000 |
2000/03/02 | 328 | 340 | 328 | 339 | 17,000 |
2000/03/01 | 330 | 330 | 325 | 328 | 9,000 |
2000/02/29 | 335 | 340 | 331 | 331 | 14,000 |
2000/02/28 | 325 | 335 | 325 | 335 | 6,000 |
2000/02/25 | 339 | 340 | 334 | 337 | 19,000 |
2000/02/24 | 321 | 326 | 321 | 325 | 3,000 |
2000/02/23 | 315 | 335 | 311 | 320 | 10,000 |
2000/02/22 | 330 | 330 | 315 | 317 | 32,000 |
2000/02/21 | 335 | 335 | 330 | 331 | 48,000 |
2000/02/18 | 335 | 343 | 333 | 340 | 28,000 |
2000/02/17 | 349 | 349 | 340 | 340 | 6,000 |
2000/02/16 | 336 | 350 | 335 | 350 | 15,000 |
2000/02/15 | 341 | 341 | 336 | 336 | 10,000 |
2000/02/14 | 335 | 341 | 335 | 341 | 20,000 |
2000/02/10 | 340 | 340 | 332 | 333 | 26,000 |
2000/02/09 | 338 | 340 | 337 | 340 | 22,000 |
2000/02/08 | 340 | 341 | 338 | 338 | 17,000 |
2000/02/07 | 340 | 342 | 340 | 340 | 30,000 |
2000/02/04 | 348 | 355 | 340 | 342 | 29,000 |
2000/02/03 | 351 | 351 | 350 | 350 | 13,000 |
2000/02/02 | 350 | 354 | 347 | 354 | 12,000 |
2000/02/01 | 355 | 355 | 353 | 353 | 14,000 |
2000/01/31 | 355 | 355 | 355 | 355 | 7,000 |
2000/01/28 | 353 | 355 | 353 | 355 | 7,000 |
2000/01/27 | 355 | 355 | 353 | 353 | 6,000 |
2000/01/26 | 362 | 364 | 353 | 353 | 22,000 |
2000/01/25 | 368 | 373 | 365 | 369 | 38,000 |
2000/01/24 | 368 | 368 | 362 | 362 | 22,000 |
2000/01/21 | 367 | 368 | 366 | 368 | 6,000 |
2000/01/20 | 365 | 368 | 361 | 368 | 22,000 |
2000/01/19 | 367 | 367 | 361 | 366 | 16,000 |
2000/01/18 | 365 | 368 | 361 | 368 | 15,000 |
2000/01/17 | 365 | 365 | 360 | 360 | 16,000 |
2000/01/14 | 361 | 365 | 360 | 360 | 10,000 |
2000/01/13 | 360 | 363 | 360 | 363 | 9,000 |
2000/01/12 | 365 | 365 | 360 | 360 | 4,000 |
2000/01/11 | 360 | 360 | 352 | 360 | 4,000 |
2000/01/07 | 352 | 365 | 352 | 365 | 3,000 |
2000/01/06 | 360 | 369 | 350 | 369 | 14,000 |
2000/01/05 | 351 | 351 | 350 | 350 | 18,000 |
2000/01/04 | 350 | 350 | 350 | 350 | 5,000 |