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 |
|---|---|---|---|---|---|
| 2005/12/30 | 597 | 604 | 596 | 599 | 37,000 |
| 2005/12/29 | 605 | 605 | 596 | 601 | 62,000 |
| 2005/12/28 | 590 | 603 | 590 | 603 | 33,000 |
| 2005/12/27 | 602 | 602 | 592 | 600 | 105,000 |
| 2005/12/26 | 600 | 608 | 596 | 599 | 126,000 |
| 2005/12/22 | 614 | 615 | 587 | 591 | 246,000 |
| 2005/12/21 | 557 | 650 | 554 | 598 | 617,000 |
| 2005/12/20 | 547 | 558 | 547 | 557 | 104,000 |
| 2005/12/19 | 554 | 554 | 546 | 546 | 69,000 |
| 2005/12/16 | 545 | 555 | 545 | 554 | 59,000 |
| 2005/12/15 | 550 | 557 | 546 | 549 | 106,000 |
| 2005/12/14 | 555 | 558 | 551 | 551 | 84,000 |
| 2005/12/13 | 554 | 557 | 551 | 554 | 77,000 |
| 2005/12/12 | 556 | 557 | 552 | 554 | 82,000 |
| 2005/12/09 | 554 | 554 | 548 | 551 | 112,000 |
| 2005/12/08 | 553 | 555 | 548 | 549 | 78,000 |
| 2005/12/07 | 554 | 559 | 550 | 553 | 114,000 |
| 2005/12/06 | 557 | 561 | 548 | 549 | 95,000 |
| 2005/12/05 | 550 | 568 | 546 | 560 | 116,000 |
| 2005/12/02 | 549 | 555 | 538 | 547 | 83,000 |
| 2005/12/01 | 538 | 544 | 536 | 543 | 57,000 |
| 2005/11/30 | 536 | 539 | 534 | 534 | 34,000 |
| 2005/11/29 | 539 | 539 | 534 | 536 | 49,000 |
| 2005/11/28 | 537 | 541 | 530 | 537 | 49,000 |
| 2005/11/25 | 534 | 538 | 527 | 535 | 48,000 |
| 2005/11/24 | 541 | 551 | 535 | 538 | 86,000 |
| 2005/11/22 | 530 | 542 | 530 | 540 | 61,000 |
| 2005/11/21 | 552 | 555 | 527 | 527 | 54,000 |
| 2005/11/18 | 557 | 557 | 545 | 553 | 72,000 |
| 2005/11/17 | 539 | 550 | 534 | 547 | 50,000 |
| 2005/11/16 | 526 | 540 | 525 | 531 | 65,000 |
| 2005/11/15 | 541 | 541 | 527 | 527 | 67,000 |
| 2005/11/14 | 549 | 553 | 533 | 533 | 87,000 |
| 2005/11/11 | 540 | 552 | 539 | 547 | 83,000 |
| 2005/11/10 | 535 | 540 | 532 | 540 | 51,000 |
| 2005/11/09 | 545 | 545 | 532 | 534 | 154,000 |
| 2005/11/08 | 561 | 561 | 540 | 547 | 151,000 |
| 2005/11/07 | 562 | 563 | 555 | 560 | 92,000 |
| 2005/11/04 | 563 | 567 | 562 | 563 | 127,000 |
| 2005/11/02 | 584 | 584 | 557 | 560 | 174,000 |
| 2005/11/01 | 549 | 575 | 548 | 573 | 299,000 |
| 2005/10/31 | 540 | 543 | 531 | 542 | 136,000 |
| 2005/10/28 | 515 | 538 | 512 | 538 | 135,000 |
| 2005/10/27 | 512 | 523 | 507 | 515 | 107,000 |
| 2005/10/26 | 497 | 508 | 497 | 508 | 87,000 |
| 2005/10/25 | 496 | 504 | 492 | 496 | 89,000 |
| 2005/10/24 | 495 | 501 | 492 | 495 | 85,000 |
| 2005/10/21 | 498 | 505 | 498 | 504 | 108,000 |
| 2005/10/20 | 520 | 523 | 505 | 515 | 159,000 |
| 2005/10/19 | 500 | 520 | 495 | 519 | 394,000 |
| 2005/10/18 | 494 | 518 | 494 | 510 | 482,000 |
| 2005/10/17 | 489 | 549 | 485 | 524 | 1,626,000 |
| 2005/10/14 | 463 | 470 | 459 | 469 | 230,000 |
| 2005/10/13 | 458 | 458 | 449 | 454 | 130,000 |
| 2005/10/12 | 450 | 456 | 445 | 453 | 120,000 |
| 2005/10/11 | 449 | 449 | 445 | 449 | 36,000 |
| 2005/10/07 | 440 | 449 | 435 | 449 | 70,000 |
| 2005/10/06 | 447 | 448 | 443 | 444 | 43,000 |
| 2005/10/05 | 453 | 455 | 445 | 447 | 78,000 |
| 2005/10/04 | 457 | 457 | 449 | 451 | 66,000 |
| 2005/10/03 | 452 | 458 | 448 | 458 | 38,000 |
| 2005/09/30 | 463 | 463 | 451 | 455 | 126,000 |
| 2005/09/29 | 443 | 454 | 443 | 453 | 148,000 |
| 2005/09/28 | 449 | 449 | 444 | 448 | 40,000 |
| 2005/09/27 | 453 | 453 | 441 | 447 | 67,000 |
| 2005/09/26 | 444 | 452 | 443 | 452 | 54,000 |
| 2005/09/22 | 444 | 448 | 442 | 442 | 47,000 |
| 2005/09/21 | 448 | 450 | 445 | 445 | 43,000 |
| 2005/09/20 | 449 | 449 | 445 | 447 | 30,000 |
| 2005/09/16 | 450 | 453 | 445 | 450 | 72,000 |
| 2005/09/15 | 448 | 450 | 443 | 448 | 87,000 |
| 2005/09/14 | 448 | 458 | 447 | 453 | 194,000 |
| 2005/09/13 | 445 | 446 | 443 | 443 | 72,000 |
| 2005/09/12 | 441 | 445 | 438 | 445 | 106,000 |
| 2005/09/09 | 433 | 436 | 431 | 436 | 155,000 |
| 2005/09/08 | 431 | 434 | 429 | 432 | 35,000 |
| 2005/09/07 | 433 | 434 | 430 | 431 | 51,000 |
| 2005/09/06 | 438 | 438 | 434 | 434 | 42,000 |
| 2005/09/05 | 439 | 439 | 433 | 434 | 33,000 |
| 2005/09/02 | 440 | 440 | 433 | 440 | 13,000 |
| 2005/09/01 | 434 | 440 | 434 | 435 | 25,000 |
| 2005/08/31 | 436 | 438 | 431 | 431 | 31,000 |
| 2005/08/30 | 436 | 437 | 435 | 435 | 27,000 |
| 2005/08/29 | 443 | 443 | 438 | 439 | 20,000 |
| 2005/08/26 | 443 | 443 | 440 | 440 | 38,000 |
| 2005/08/25 | 446 | 446 | 441 | 442 | 26,000 |
| 2005/08/24 | 440 | 445 | 439 | 445 | 37,000 |
| 2005/08/23 | 446 | 446 | 441 | 441 | 45,000 |
| 2005/08/22 | 439 | 443 | 439 | 439 | 31,000 |
| 2005/08/19 | 444 | 444 | 438 | 444 | 16,000 |
| 2005/08/18 | 445 | 447 | 441 | 445 | 29,000 |
| 2005/08/17 | 439 | 445 | 436 | 445 | 46,000 |
| 2005/08/16 | 440 | 440 | 434 | 439 | 34,000 |
| 2005/08/15 | 443 | 445 | 441 | 443 | 39,000 |
| 2005/08/12 | 442 | 447 | 440 | 441 | 57,000 |
| 2005/08/11 | 445 | 446 | 440 | 446 | 59,000 |
| 2005/08/10 | 432 | 444 | 432 | 443 | 43,000 |
| 2005/08/09 | 425 | 431 | 425 | 431 | 33,000 |
| 2005/08/08 | 424 | 426 | 421 | 421 | 47,000 |
| 2005/08/05 | 431 | 436 | 430 | 433 | 32,000 |
| 2005/08/04 | 434 | 436 | 430 | 436 | 50,000 |
| 2005/08/03 | 447 | 447 | 434 | 434 | 83,000 |
| 2005/08/02 | 452 | 454 | 449 | 450 | 49,000 |
| 2005/08/01 | 450 | 458 | 448 | 455 | 97,000 |
| 2005/07/29 | 447 | 452 | 440 | 449 | 130,000 |
| 2005/07/28 | 445 | 448 | 445 | 446 | 62,000 |
| 2005/07/27 | 444 | 449 | 443 | 449 | 100,000 |
| 2005/07/26 | 449 | 450 | 443 | 445 | 177,000 |
| 2005/07/25 | 466 | 466 | 458 | 462 | 212,000 |
| 2005/07/22 | 457 | 468 | 457 | 464 | 163,000 |
| 2005/07/21 | 460 | 462 | 456 | 456 | 102,000 |
| 2005/07/20 | 458 | 464 | 456 | 456 | 76,000 |
| 2005/07/19 | 454 | 457 | 452 | 455 | 56,000 |
| 2005/07/15 | 454 | 456 | 452 | 452 | 42,000 |
| 2005/07/14 | 453 | 455 | 452 | 453 | 38,000 |
| 2005/07/13 | 457 | 457 | 451 | 454 | 46,000 |
| 2005/07/12 | 446 | 468 | 446 | 454 | 108,000 |
| 2005/07/11 | 447 | 447 | 442 | 446 | 46,000 |
| 2005/07/08 | 444 | 447 | 441 | 447 | 68,000 |
| 2005/07/07 | 446 | 448 | 444 | 448 | 38,000 |
| 2005/07/06 | 445 | 448 | 444 | 448 | 46,000 |
| 2005/07/05 | 445 | 448 | 444 | 444 | 56,000 |
| 2005/07/04 | 440 | 443 | 440 | 443 | 34,000 |
| 2005/07/01 | 437 | 445 | 435 | 440 | 64,000 |
| 2005/06/30 | 441 | 442 | 440 | 440 | 29,000 |
| 2005/06/29 | 441 | 445 | 440 | 442 | 49,000 |
| 2005/06/28 | 443 | 445 | 439 | 445 | 31,000 |
| 2005/06/27 | 441 | 444 | 440 | 444 | 31,000 |
| 2005/06/24 | 445 | 446 | 440 | 446 | 15,000 |
| 2005/06/23 | 449 | 454 | 445 | 447 | 56,000 |
| 2005/06/22 | 444 | 450 | 444 | 450 | 31,000 |
| 2005/06/21 | 443 | 445 | 438 | 442 | 18,000 |
| 2005/06/20 | 444 | 445 | 438 | 444 | 24,000 |
| 2005/06/17 | 436 | 444 | 436 | 444 | 48,000 |
| 2005/06/16 | 432 | 435 | 432 | 435 | 12,000 |
| 2005/06/15 | 435 | 437 | 430 | 435 | 23,000 |
| 2005/06/14 | 431 | 433 | 429 | 433 | 17,000 |
| 2005/06/13 | 424 | 431 | 424 | 431 | 30,000 |
| 2005/06/10 | 422 | 426 | 422 | 425 | 57,000 |
| 2005/06/09 | 423 | 424 | 421 | 421 | 46,000 |
| 2005/06/08 | 425 | 425 | 422 | 425 | 31,000 |
| 2005/06/07 | 424 | 425 | 423 | 425 | 23,000 |
| 2005/06/06 | 422 | 426 | 421 | 425 | 26,000 |
| 2005/06/03 | 423 | 427 | 422 | 426 | 41,000 |
| 2005/06/02 | 422 | 425 | 422 | 424 | 30,000 |
| 2005/06/01 | 422 | 428 | 422 | 423 | 27,000 |
| 2005/05/31 | 413 | 422 | 412 | 422 | 52,000 |
| 2005/05/30 | 417 | 428 | 410 | 410 | 96,000 |
| 2005/05/27 | 423 | 423 | 414 | 417 | 87,000 |
| 2005/05/26 | 421 | 423 | 415 | 417 | 97,000 |
| 2005/05/25 | 432 | 432 | 420 | 426 | 65,000 |
| 2005/05/24 | 435 | 435 | 429 | 429 | 18,000 |
| 2005/05/23 | 430 | 432 | 430 | 430 | 14,000 |
| 2005/05/20 | 430 | 437 | 429 | 430 | 33,000 |
| 2005/05/19 | 438 | 438 | 428 | 432 | 41,000 |
| 2005/05/18 | 434 | 438 | 431 | 431 | 46,000 |
| 2005/05/17 | 445 | 445 | 431 | 438 | 44,000 |
| 2005/05/16 | 449 | 451 | 441 | 445 | 23,000 |
| 2005/05/13 | 452 | 452 | 449 | 449 | 16,000 |
| 2005/05/12 | 456 | 456 | 448 | 452 | 26,000 |
| 2005/05/11 | 456 | 459 | 455 | 456 | 18,000 |
| 2005/05/10 | 458 | 462 | 457 | 459 | 18,000 |
| 2005/05/09 | 456 | 458 | 453 | 457 | 32,000 |
| 2005/05/06 | 449 | 460 | 448 | 454 | 85,000 |
| 2005/05/02 | 446 | 447 | 445 | 445 | 18,000 |
| 2005/04/28 | 450 | 450 | 439 | 449 | 37,000 |
| 2005/04/27 | 445 | 455 | 444 | 450 | 33,000 |
| 2005/04/26 | 443 | 450 | 443 | 450 | 35,000 |
| 2005/04/25 | 433 | 440 | 433 | 436 | 24,000 |
| 2005/04/22 | 440 | 440 | 432 | 434 | 30,000 |
| 2005/04/21 | 430 | 431 | 425 | 430 | 38,000 |
| 2005/04/20 | 438 | 438 | 430 | 435 | 21,000 |
| 2005/04/19 | 424 | 435 | 424 | 433 | 43,000 |
| 2005/04/18 | 442 | 442 | 421 | 421 | 84,000 |
| 2005/04/15 | 456 | 456 | 445 | 447 | 62,000 |
| 2005/04/14 | 459 | 460 | 456 | 460 | 35,000 |
| 2005/04/13 | 466 | 470 | 465 | 466 | 24,000 |
| 2005/04/12 | 467 | 469 | 465 | 465 | 25,000 |
| 2005/04/11 | 470 | 470 | 467 | 468 | 32,000 |
| 2005/04/08 | 470 | 475 | 468 | 475 | 60,000 |
| 2005/04/07 | 469 | 472 | 462 | 472 | 31,000 |
| 2005/04/06 | 470 | 477 | 465 | 468 | 61,000 |
| 2005/04/05 | 461 | 469 | 460 | 460 | 54,000 |
| 2005/04/04 | 460 | 461 | 456 | 460 | 24,000 |
| 2005/04/01 | 471 | 471 | 459 | 460 | 57,000 |
| 2005/03/31 | 459 | 475 | 459 | 470 | 22,000 |
| 2005/03/30 | 473 | 473 | 458 | 459 | 36,000 |
| 2005/03/29 | 487 | 487 | 470 | 473 | 67,000 |
| 2005/03/28 | 460 | 490 | 460 | 482 | 127,000 |
| 2005/03/25 | 467 | 470 | 460 | 470 | 59,000 |
| 2005/03/24 | 478 | 479 | 461 | 463 | 143,000 |
| 2005/03/23 | 489 | 493 | 463 | 485 | 214,000 |
| 2005/03/22 | 507 | 517 | 490 | 494 | 191,000 |
| 2005/03/18 | 481 | 540 | 481 | 517 | 379,000 |
| 2005/03/17 | 480 | 490 | 478 | 480 | 134,000 |
| 2005/03/16 | 483 | 493 | 463 | 493 | 242,000 |
| 2005/03/15 | 522 | 550 | 485 | 488 | 549,000 |
| 2005/03/14 | 505 | 597 | 497 | 516 | 1,934,000 |
| 2005/03/11 | 437 | 512 | 437 | 512 | 793,000 |
| 2005/03/10 | 430 | 436 | 429 | 432 | 26,000 |
| 2005/03/09 | 431 | 436 | 431 | 435 | 10,000 |
| 2005/03/08 | 433 | 438 | 430 | 432 | 24,000 |
| 2005/03/07 | 450 | 454 | 432 | 438 | 101,000 |
| 2005/03/04 | 422 | 440 | 419 | 440 | 101,000 |
| 2005/03/03 | 415 | 429 | 415 | 425 | 96,000 |
| 2005/03/02 | 416 | 418 | 413 | 418 | 18,000 |
| 2005/03/01 | 415 | 419 | 413 | 416 | 28,000 |
| 2005/02/28 | 413 | 413 | 412 | 412 | 21,000 |
| 2005/02/25 | 413 | 413 | 411 | 413 | 14,000 |
| 2005/02/24 | 414 | 414 | 411 | 412 | 10,000 |
| 2005/02/23 | 413 | 414 | 411 | 411 | 24,000 |
| 2005/02/22 | 411 | 413 | 410 | 413 | 41,000 |
| 2005/02/21 | 414 | 414 | 411 | 411 | 6,000 |
| 2005/02/18 | 410 | 412 | 410 | 410 | 21,000 |
| 2005/02/17 | 408 | 414 | 408 | 408 | 26,000 |
| 2005/02/16 | 414 | 414 | 410 | 410 | 37,000 |
| 2005/02/15 | 417 | 417 | 413 | 414 | 15,000 |
| 2005/02/14 | 415 | 417 | 412 | 413 | 14,000 |
| 2005/02/10 | 414 | 417 | 413 | 415 | 13,000 |
| 2005/02/09 | 417 | 420 | 416 | 416 | 38,000 |
| 2005/02/08 | 419 | 419 | 415 | 418 | 58,000 |
| 2005/02/07 | 413 | 419 | 413 | 418 | 70,000 |
| 2005/02/04 | 406 | 409 | 405 | 409 | 59,000 |
| 2005/02/03 | 408 | 408 | 406 | 407 | 17,000 |
| 2005/02/02 | 407 | 408 | 404 | 407 | 40,000 |
| 2005/02/01 | 405 | 407 | 404 | 406 | 34,000 |
| 2005/01/31 | 408 | 408 | 406 | 407 | 21,000 |
| 2005/01/28 | 405 | 406 | 403 | 405 | 39,000 |
| 2005/01/27 | 407 | 407 | 404 | 405 | 41,000 |
| 2005/01/26 | 410 | 412 | 406 | 410 | 61,000 |
| 2005/01/25 | 422 | 423 | 418 | 423 | 69,000 |
| 2005/01/24 | 416 | 423 | 414 | 423 | 80,000 |
| 2005/01/21 | 415 | 416 | 414 | 415 | 41,000 |
| 2005/01/20 | 417 | 418 | 415 | 415 | 38,000 |
| 2005/01/19 | 418 | 419 | 418 | 418 | 42,000 |
| 2005/01/18 | 418 | 419 | 417 | 418 | 31,000 |
| 2005/01/17 | 421 | 421 | 418 | 419 | 27,000 |
| 2005/01/14 | 421 | 422 | 419 | 421 | 22,000 |
| 2005/01/13 | 421 | 423 | 420 | 420 | 16,000 |
| 2005/01/12 | 422 | 423 | 420 | 421 | 19,000 |
| 2005/01/11 | 422 | 423 | 419 | 420 | 39,000 |
| 2005/01/07 | 420 | 423 | 420 | 420 | 22,000 |
| 2005/01/06 | 420 | 423 | 420 | 420 | 12,000 |
| 2005/01/05 | 422 | 425 | 421 | 421 | 12,000 |
| 2005/01/04 | 420 | 422 | 419 | 422 | 25,000 |