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 |
---|---|---|---|---|---|
2001/12/28 | 370 | 375 | 370 | 375 | 23,000 |
2001/12/27 | 364 | 370 | 364 | 370 | 19,000 |
2001/12/26 | 370 | 370 | 363 | 364 | 18,000 |
2001/12/25 | 370 | 370 | 364 | 370 | 17,000 |
2001/12/21 | 366 | 368 | 363 | 363 | 15,000 |
2001/12/20 | 366 | 366 | 364 | 365 | 18,000 |
2001/12/19 | 369 | 369 | 365 | 365 | 23,000 |
2001/12/18 | 365 | 370 | 365 | 370 | 10,000 |
2001/12/17 | 370 | 370 | 364 | 368 | 12,000 |
2001/12/14 | 360 | 364 | 360 | 364 | 76,000 |
2001/12/13 | 371 | 373 | 365 | 365 | 17,000 |
2001/12/12 | 368 | 375 | 366 | 374 | 23,000 |
2001/12/11 | 365 | 366 | 365 | 365 | 5,000 |
2001/12/10 | 370 | 370 | 365 | 366 | 16,000 |
2001/12/07 | 370 | 370 | 365 | 365 | 8,000 |
2001/12/06 | 369 | 370 | 366 | 370 | 9,000 |
2001/12/05 | 367 | 370 | 362 | 370 | 22,000 |
2001/12/04 | 362 | 362 | 361 | 362 | 8,000 |
2001/12/03 | 364 | 370 | 361 | 368 | 12,000 |
2001/11/30 | 363 | 367 | 363 | 364 | 6,000 |
2001/11/29 | 362 | 369 | 362 | 369 | 4,000 |
2001/11/28 | 362 | 362 | 362 | 362 | 3,000 |
2001/11/27 | 370 | 370 | 365 | 369 | 5,000 |
2001/11/26 | 370 | 370 | 365 | 370 | 13,000 |
2001/11/22 | 370 | 370 | 370 | 370 | 7,000 |
2001/11/21 | 360 | 370 | 359 | 365 | 20,000 |
2001/11/20 | 363 | 365 | 360 | 360 | 15,000 |
2001/11/19 | 365 | 365 | 360 | 361 | 14,000 |
2001/11/16 | 375 | 375 | 365 | 365 | 29,000 |
2001/11/15 | 365 | 375 | 365 | 375 | 16,000 |
2001/11/14 | 374 | 374 | 368 | 368 | 14,000 |
2001/11/13 | 379 | 379 | 370 | 374 | 13,000 |
2001/11/12 | 376 | 377 | 375 | 375 | 5,000 |
2001/11/09 | 384 | 384 | 377 | 377 | 12,000 |
2001/11/08 | 385 | 385 | 378 | 383 | 12,000 |
2001/11/07 | 385 | 388 | 377 | 385 | 16,000 |
2001/11/06 | 387 | 389 | 375 | 375 | 18,000 |
2001/11/05 | 385 | 385 | 371 | 384 | 17,000 |
2001/11/02 | 387 | 387 | 376 | 379 | 19,000 |
2001/11/01 | 385 | 385 | 375 | 385 | 17,000 |
2001/10/31 | 360 | 390 | 360 | 386 | 44,000 |
2001/10/30 | 375 | 375 | 373 | 375 | 9,000 |
2001/10/29 | 377 | 377 | 376 | 376 | 11,000 |
2001/10/26 | 384 | 390 | 376 | 376 | 50,000 |
2001/10/25 | 380 | 384 | 380 | 382 | 32,000 |
2001/10/24 | 372 | 380 | 372 | 375 | 34,000 |
2001/10/23 | 380 | 380 | 367 | 372 | 14,000 |
2001/10/22 | 366 | 377 | 365 | 377 | 17,000 |
2001/10/19 | 361 | 369 | 361 | 367 | 5,000 |
2001/10/18 | 363 | 363 | 361 | 361 | 7,000 |
2001/10/17 | 364 | 370 | 363 | 370 | 9,000 |
2001/10/16 | 378 | 380 | 378 | 378 | 6,000 |
2001/10/15 | 361 | 378 | 361 | 378 | 10,000 |
2001/10/12 | 373 | 373 | 365 | 366 | 14,000 |
2001/10/11 | 367 | 370 | 367 | 370 | 10,000 |
2001/10/10 | 366 | 367 | 365 | 365 | 9,000 |
2001/10/09 | 375 | 375 | 360 | 364 | 13,000 |
2001/10/05 | 380 | 380 | 365 | 375 | 8,000 |
2001/10/04 | 380 | 380 | 376 | 380 | 24,000 |
2001/10/03 | 385 | 385 | 377 | 377 | 16,000 |
2001/10/02 | 378 | 384 | 377 | 382 | 21,000 |
2001/10/01 | 369 | 379 | 359 | 379 | 23,000 |
2001/09/28 | 351 | 364 | 351 | 359 | 31,000 |
2001/09/27 | 350 | 351 | 349 | 351 | 9,000 |
2001/09/26 | 350 | 351 | 347 | 351 | 24,000 |
2001/09/25 | 351 | 351 | 344 | 344 | 22,000 |
2001/09/21 | 346 | 350 | 345 | 348 | 15,000 |
2001/09/20 | 354 | 354 | 345 | 345 | 14,000 |
2001/09/19 | 342 | 349 | 342 | 349 | 12,000 |
2001/09/18 | 348 | 351 | 342 | 342 | 14,000 |
2001/09/17 | 345 | 348 | 338 | 348 | 18,000 |
2001/09/14 | 341 | 342 | 340 | 342 | 46,000 |
2001/09/13 | 327 | 334 | 327 | 332 | 21,000 |
2001/09/12 | 327 | 343 | 327 | 334 | 31,000 |
2001/09/11 | 356 | 356 | 350 | 352 | 18,000 |
2001/09/10 | 356 | 368 | 350 | 365 | 7,000 |
2001/09/07 | 360 | 361 | 358 | 358 | 8,000 |
2001/09/06 | 360 | 368 | 360 | 368 | 11,000 |
2001/09/05 | 362 | 365 | 361 | 363 | 13,000 |
2001/09/04 | 365 | 365 | 351 | 360 | 14,000 |
2001/09/03 | 376 | 376 | 365 | 365 | 6,000 |
2001/08/31 | 372 | 374 | 370 | 371 | 20,000 |
2001/08/30 | 370 | 372 | 367 | 372 | 10,000 |
2001/08/29 | 374 | 374 | 372 | 372 | 4,000 |
2001/08/28 | 371 | 379 | 371 | 379 | 14,000 |
2001/08/27 | 373 | 375 | 372 | 375 | 10,000 |
2001/08/24 | 380 | 380 | 371 | 371 | 26,000 |
2001/08/23 | 379 | 380 | 378 | 380 | 11,000 |
2001/08/22 | 376 | 383 | 376 | 378 | 13,000 |
2001/08/21 | 380 | 384 | 375 | 384 | 19,000 |
2001/08/20 | 375 | 380 | 375 | 380 | 4,000 |
2001/08/17 | 381 | 381 | 372 | 372 | 13,000 |
2001/08/16 | 378 | 380 | 376 | 380 | 17,000 |
2001/08/15 | 380 | 380 | 376 | 376 | 12,000 |
2001/08/14 | 380 | 380 | 376 | 376 | 11,000 |
2001/08/13 | 380 | 380 | 378 | 378 | 4,000 |
2001/08/10 | 371 | 380 | 371 | 380 | 6,000 |
2001/08/09 | 370 | 376 | 370 | 371 | 8,000 |
2001/08/08 | 370 | 374 | 370 | 374 | 3,000 |
2001/08/07 | 376 | 382 | 376 | 378 | 20,000 |
2001/08/06 | 380 | 381 | 380 | 381 | 4,000 |
2001/08/03 | 377 | 381 | 375 | 380 | 7,000 |
2001/08/02 | 375 | 382 | 375 | 382 | 14,000 |
2001/08/01 | 374 | 374 | 370 | 374 | 9,000 |
2001/07/31 | 368 | 369 | 367 | 369 | 9,000 |
2001/07/30 | 365 | 368 | 365 | 367 | 6,000 |
2001/07/27 | 370 | 370 | 365 | 365 | 11,000 |
2001/07/26 | 365 | 369 | 365 | 369 | 22,000 |
2001/07/25 | 388 | 393 | 385 | 393 | 28,000 |
2001/07/24 | 384 | 389 | 382 | 389 | 34,000 |
2001/07/23 | 383 | 384 | 381 | 382 | 24,000 |
2001/07/19 | 382 | 384 | 382 | 383 | 71,000 |
2001/07/18 | 383 | 384 | 382 | 383 | 37,000 |
2001/07/17 | 383 | 383 | 383 | 383 | 3,000 |
2001/07/16 | 383 | 384 | 382 | 384 | 10,000 |
2001/07/13 | 382 | 384 | 382 | 383 | 8,000 |
2001/07/12 | 386 | 386 | 383 | 383 | 15,000 |
2001/07/11 | 381 | 384 | 381 | 384 | 4,000 |
2001/07/10 | 381 | 381 | 381 | 381 | 1,000 |
2001/07/09 | 389 | 389 | 380 | 380 | 17,000 |
2001/07/06 | 393 | 393 | 383 | 383 | 18,000 |
2001/07/05 | 392 | 395 | 392 | 395 | 5,000 |
2001/07/04 | 390 | 390 | 390 | 390 | 4,000 |
2001/07/03 | 391 | 391 | 386 | 389 | 6,000 |
2001/07/02 | 394 | 395 | 390 | 391 | 14,000 |
2001/06/29 | 395 | 396 | 394 | 396 | 37,000 |
2001/06/28 | 385 | 395 | 385 | 395 | 42,000 |
2001/06/27 | 385 | 385 | 384 | 385 | 13,000 |
2001/06/26 | 384 | 385 | 383 | 385 | 7,000 |
2001/06/25 | 380 | 385 | 380 | 380 | 16,000 |
2001/06/22 | 375 | 380 | 375 | 380 | 15,000 |
2001/06/21 | 380 | 381 | 375 | 380 | 10,000 |
2001/06/20 | 379 | 379 | 379 | 379 | 1,000 |
2001/06/19 | 378 | 379 | 375 | 379 | 7,000 |
2001/06/18 | 379 | 379 | 373 | 378 | 10,000 |
2001/06/15 | 380 | 380 | 373 | 373 | 17,000 |
2001/06/14 | 377 | 377 | 373 | 373 | 4,000 |
2001/06/13 | 377 | 378 | 373 | 378 | 6,000 |
2001/06/12 | 386 | 386 | 377 | 377 | 9,000 |
2001/06/11 | 378 | 378 | 373 | 376 | 4,000 |
2001/06/08 | 392 | 392 | 373 | 373 | 99,000 |
2001/06/07 | 372 | 377 | 372 | 377 | 5,000 |
2001/06/06 | 372 | 372 | 372 | 372 | 7,000 |
2001/06/05 | 378 | 378 | 372 | 372 | 5,000 |
2001/06/04 | 378 | 378 | 377 | 378 | 6,000 |
2001/06/01 | 373 | 375 | 370 | 375 | 14,000 |
2001/05/31 | 372 | 373 | 372 | 373 | 10,000 |
2001/05/30 | 373 | 373 | 372 | 372 | 5,000 |
2001/05/29 | 372 | 372 | 372 | 372 | 2,000 |
2001/05/28 | 373 | 377 | 372 | 377 | 8,000 |
2001/05/25 | 378 | 378 | 375 | 375 | 13,000 |
2001/05/24 | 372 | 375 | 372 | 372 | 12,000 |
2001/05/23 | 372 | 376 | 372 | 376 | 3,000 |
2001/05/22 | 372 | 376 | 372 | 375 | 17,000 |
2001/05/21 | 373 | 375 | 371 | 372 | 15,000 |
2001/05/18 | 375 | 375 | 373 | 373 | 13,000 |
2001/05/17 | 373 | 373 | 373 | 373 | 5,000 |
2001/05/16 | 372 | 375 | 372 | 375 | 10,000 |
2001/05/15 | 371 | 372 | 371 | 371 | 9,000 |
2001/05/14 | 375 | 376 | 375 | 375 | 5,000 |
2001/05/11 | 377 | 377 | 373 | 375 | 13,000 |
2001/05/10 | 376 | 377 | 376 | 377 | 4,000 |
2001/05/09 | 373 | 377 | 373 | 377 | 12,000 |
2001/05/08 | 375 | 375 | 374 | 375 | 5,000 |
2001/05/07 | 374 | 375 | 374 | 375 | 5,000 |
2001/05/02 | 378 | 378 | 373 | 373 | 25,000 |
2001/05/01 | 376 | 378 | 374 | 378 | 16,000 |
2001/04/27 | 377 | 377 | 373 | 373 | 5,000 |
2001/04/26 | 366 | 378 | 366 | 378 | 11,000 |
2001/04/25 | 374 | 374 | 370 | 371 | 19,000 |
2001/04/24 | 374 | 374 | 371 | 371 | 8,000 |
2001/04/23 | 374 | 374 | 371 | 373 | 13,000 |
2001/04/20 | 371 | 371 | 370 | 370 | 9,000 |
2001/04/19 | 371 | 373 | 370 | 373 | 24,000 |
2001/04/18 | 363 | 370 | 363 | 370 | 10,000 |
2001/04/17 | 365 | 365 | 362 | 363 | 4,000 |
2001/04/16 | 367 | 367 | 362 | 367 | 13,000 |
2001/04/13 | 359 | 360 | 359 | 360 | 4,000 |
2001/04/12 | 360 | 360 | 359 | 359 | 7,000 |
2001/04/11 | 360 | 360 | 352 | 354 | 14,000 |
2001/04/10 | 361 | 361 | 352 | 352 | 19,000 |
2001/04/09 | 369 | 369 | 360 | 360 | 10,000 |
2001/04/06 | 369 | 371 | 361 | 370 | 22,000 |
2001/04/05 | 370 | 370 | 366 | 369 | 17,000 |
2001/04/04 | 360 | 368 | 357 | 359 | 23,000 |
2001/04/03 | 353 | 360 | 353 | 360 | 14,000 |
2001/04/02 | 352 | 354 | 350 | 354 | 16,000 |
2001/03/30 | 359 | 359 | 350 | 350 | 23,000 |
2001/03/29 | 369 | 370 | 360 | 361 | 32,000 |
2001/03/28 | 349 | 365 | 349 | 365 | 90,000 |
2001/03/27 | 343 | 350 | 341 | 348 | 21,000 |
2001/03/26 | 344 | 348 | 342 | 348 | 40,000 |
2001/03/23 | 345 | 345 | 341 | 345 | 12,000 |
2001/03/22 | 345 | 345 | 340 | 340 | 14,000 |
2001/03/21 | 340 | 345 | 336 | 345 | 23,000 |
2001/03/19 | 345 | 347 | 339 | 339 | 42,000 |
2001/03/16 | 345 | 347 | 340 | 340 | 10,000 |
2001/03/15 | 342 | 345 | 340 | 345 | 9,000 |
2001/03/14 | 341 | 348 | 340 | 347 | 14,000 |
2001/03/13 | 342 | 344 | 340 | 341 | 10,000 |
2001/03/12 | 345 | 345 | 342 | 342 | 8,000 |
2001/03/09 | 348 | 348 | 345 | 348 | 58,000 |
2001/03/08 | 341 | 342 | 341 | 342 | 16,000 |
2001/03/07 | 341 | 343 | 341 | 343 | 22,000 |
2001/03/06 | 342 | 343 | 342 | 343 | 14,000 |
2001/03/05 | 341 | 343 | 341 | 343 | 13,000 |
2001/03/02 | 348 | 348 | 341 | 341 | 24,000 |
2001/03/01 | 342 | 350 | 341 | 350 | 20,000 |
2001/02/28 | 344 | 344 | 342 | 342 | 16,000 |
2001/02/27 | 348 | 350 | 344 | 350 | 8,000 |
2001/02/26 | 346 | 348 | 345 | 345 | 6,000 |
2001/02/23 | 346 | 346 | 341 | 346 | 14,000 |
2001/02/22 | 346 | 346 | 342 | 342 | 8,000 |
2001/02/21 | 344 | 346 | 344 | 346 | 3,000 |
2001/02/20 | 341 | 349 | 341 | 349 | 35,000 |
2001/02/19 | 342 | 342 | 341 | 341 | 2,000 |
2001/02/16 | 345 | 345 | 341 | 341 | 7,000 |
2001/02/15 | 342 | 347 | 342 | 347 | 3,000 |
2001/02/14 | 341 | 341 | 340 | 341 | 7,000 |
2001/02/13 | 341 | 349 | 340 | 340 | 6,000 |
2001/02/09 | 341 | 341 | 340 | 341 | 5,000 |
2001/02/08 | 341 | 341 | 341 | 341 | 12,000 |
2001/02/07 | 340 | 341 | 340 | 341 | 6,000 |
2001/02/06 | 341 | 341 | 340 | 340 | 14,000 |
2001/02/05 | 344 | 345 | 341 | 341 | 6,000 |
2001/02/02 | 346 | 346 | 346 | 346 | 4,000 |
2001/02/01 | 346 | 349 | 346 | 349 | 4,000 |
2001/01/31 | 350 | 353 | 350 | 353 | 3,000 |
2001/01/30 | 350 | 352 | 350 | 352 | 10,000 |
2001/01/29 | 350 | 350 | 350 | 350 | 5,000 |
2001/01/26 | 353 | 355 | 349 | 353 | 14,000 |
2001/01/25 | 366 | 366 | 358 | 360 | 33,000 |
2001/01/24 | 358 | 361 | 355 | 361 | 13,000 |
2001/01/23 | 358 | 358 | 357 | 358 | 18,000 |
2001/01/22 | 357 | 357 | 354 | 354 | 7,000 |
2001/01/19 | 358 | 358 | 354 | 354 | 8,000 |
2001/01/18 | 355 | 358 | 355 | 358 | 19,000 |
2001/01/17 | 357 | 357 | 353 | 357 | 15,000 |
2001/01/16 | 358 | 358 | 357 | 357 | 10,000 |
2001/01/15 | 353 | 359 | 353 | 353 | 4,000 |
2001/01/12 | 358 | 358 | 352 | 352 | 16,000 |
2001/01/11 | 358 | 358 | 354 | 357 | 10,000 |
2001/01/10 | 355 | 357 | 351 | 357 | 10,000 |
2001/01/09 | 350 | 353 | 350 | 353 | 11,000 |
2001/01/05 | 350 | 358 | 350 | 351 | 5,000 |
2001/01/04 | 350 | 350 | 348 | 348 | 10,000 |