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 |
|---|---|---|---|---|---|
| 2006/12/29 | 521 | 524 | 518 | 518 | 7,000 |
| 2006/12/28 | 522 | 522 | 512 | 521 | 14,000 |
| 2006/12/27 | 521 | 521 | 512 | 512 | 7,000 |
| 2006/12/26 | 504 | 521 | 503 | 521 | 25,000 |
| 2006/12/25 | 505 | 506 | 504 | 504 | 32,000 |
| 2006/12/22 | 507 | 508 | 505 | 505 | 18,000 |
| 2006/12/21 | 510 | 510 | 505 | 505 | 24,000 |
| 2006/12/20 | 511 | 511 | 510 | 510 | 11,000 |
| 2006/12/19 | 510 | 510 | 506 | 510 | 11,000 |
| 2006/12/18 | 506 | 511 | 506 | 510 | 26,000 |
| 2006/12/15 | 508 | 510 | 506 | 506 | 15,000 |
| 2006/12/14 | 506 | 509 | 505 | 506 | 28,000 |
| 2006/12/13 | 511 | 511 | 495 | 506 | 38,000 |
| 2006/12/12 | 508 | 509 | 502 | 509 | 11,000 |
| 2006/12/11 | 507 | 507 | 502 | 505 | 8,000 |
| 2006/12/08 | 510 | 510 | 501 | 501 | 47,000 |
| 2006/12/07 | 495 | 503 | 495 | 503 | 21,000 |
| 2006/12/06 | 501 | 504 | 501 | 504 | 12,000 |
| 2006/12/05 | 502 | 502 | 495 | 498 | 16,000 |
| 2006/12/04 | 495 | 501 | 492 | 500 | 27,000 |
| 2006/12/01 | 493 | 500 | 493 | 494 | 28,000 |
| 2006/11/30 | 488 | 493 | 487 | 492 | 33,000 |
| 2006/11/29 | 483 | 492 | 482 | 487 | 36,000 |
| 2006/11/28 | 492 | 492 | 484 | 485 | 31,000 |
| 2006/11/27 | 480 | 494 | 470 | 494 | 16,000 |
| 2006/11/24 | 487 | 494 | 475 | 489 | 26,000 |
| 2006/11/22 | 486 | 488 | 480 | 488 | 30,000 |
| 2006/11/21 | 486 | 492 | 485 | 485 | 37,000 |
| 2006/11/20 | 499 | 504 | 485 | 487 | 47,000 |
| 2006/11/17 | 507 | 507 | 498 | 498 | 21,000 |
| 2006/11/16 | 502 | 508 | 501 | 507 | 23,000 |
| 2006/11/15 | 510 | 510 | 500 | 500 | 23,000 |
| 2006/11/14 | 509 | 509 | 498 | 498 | 17,000 |
| 2006/11/13 | 508 | 508 | 496 | 496 | 26,000 |
| 2006/11/10 | 510 | 510 | 501 | 502 | 33,000 |
| 2006/11/09 | 510 | 510 | 505 | 508 | 107,000 |
| 2006/11/08 | 522 | 522 | 510 | 510 | 23,000 |
| 2006/11/07 | 512 | 521 | 509 | 521 | 31,000 |
| 2006/11/06 | 512 | 515 | 511 | 512 | 15,000 |
| 2006/11/02 | 511 | 515 | 510 | 513 | 18,000 |
| 2006/11/01 | 510 | 518 | 508 | 511 | 26,000 |
| 2006/10/31 | 507 | 515 | 507 | 508 | 26,000 |
| 2006/10/30 | 512 | 513 | 508 | 509 | 69,000 |
| 2006/10/27 | 520 | 521 | 511 | 520 | 59,000 |
| 2006/10/26 | 522 | 522 | 518 | 522 | 36,000 |
| 2006/10/25 | 527 | 527 | 520 | 520 | 38,000 |
| 2006/10/24 | 527 | 527 | 521 | 522 | 33,000 |
| 2006/10/23 | 525 | 525 | 518 | 521 | 43,000 |
| 2006/10/20 | 522 | 526 | 514 | 525 | 55,000 |
| 2006/10/19 | 530 | 530 | 520 | 522 | 16,000 |
| 2006/10/18 | 522 | 530 | 520 | 530 | 13,000 |
| 2006/10/17 | 530 | 533 | 521 | 522 | 19,000 |
| 2006/10/16 | 530 | 531 | 520 | 526 | 27,000 |
| 2006/10/13 | 511 | 521 | 511 | 520 | 20,000 |
| 2006/10/12 | 520 | 520 | 508 | 520 | 21,000 |
| 2006/10/11 | 528 | 529 | 518 | 518 | 27,000 |
| 2006/10/10 | 520 | 528 | 520 | 528 | 18,000 |
| 2006/10/06 | 529 | 529 | 525 | 525 | 6,000 |
| 2006/10/05 | 524 | 529 | 523 | 529 | 33,000 |
| 2006/10/04 | 534 | 534 | 522 | 529 | 17,000 |
| 2006/10/03 | 526 | 526 | 523 | 525 | 22,000 |
| 2006/10/02 | 526 | 530 | 524 | 525 | 28,000 |
| 2006/09/29 | 529 | 529 | 523 | 523 | 33,000 |
| 2006/09/28 | 527 | 529 | 526 | 527 | 38,000 |
| 2006/09/27 | 524 | 539 | 524 | 535 | 21,000 |
| 2006/09/26 | 526 | 530 | 524 | 525 | 22,000 |
| 2006/09/25 | 525 | 536 | 520 | 533 | 29,000 |
| 2006/09/22 | 526 | 533 | 526 | 526 | 14,000 |
| 2006/09/21 | 530 | 531 | 525 | 525 | 13,000 |
| 2006/09/20 | 539 | 539 | 531 | 531 | 16,000 |
| 2006/09/19 | 548 | 550 | 538 | 539 | 18,000 |
| 2006/09/15 | 540 | 550 | 535 | 538 | 18,000 |
| 2006/09/14 | 547 | 547 | 540 | 547 | 32,000 |
| 2006/09/13 | 541 | 550 | 540 | 550 | 28,000 |
| 2006/09/12 | 537 | 545 | 537 | 539 | 39,000 |
| 2006/09/11 | 550 | 552 | 541 | 541 | 26,000 |
| 2006/09/08 | 550 | 552 | 547 | 549 | 54,000 |
| 2006/09/07 | 561 | 561 | 554 | 554 | 24,000 |
| 2006/09/06 | 570 | 570 | 564 | 564 | 7,000 |
| 2006/09/05 | 571 | 571 | 562 | 562 | 7,000 |
| 2006/09/04 | 562 | 574 | 562 | 570 | 19,000 |
| 2006/09/01 | 559 | 571 | 556 | 571 | 16,000 |
| 2006/08/31 | 545 | 558 | 545 | 557 | 15,000 |
| 2006/08/30 | 553 | 555 | 552 | 555 | 7,000 |
| 2006/08/29 | 552 | 562 | 552 | 553 | 19,000 |
| 2006/08/28 | 567 | 567 | 561 | 562 | 16,000 |
| 2006/08/25 | 565 | 568 | 562 | 563 | 15,000 |
| 2006/08/24 | 568 | 569 | 560 | 560 | 28,000 |
| 2006/08/23 | 569 | 572 | 562 | 562 | 7,000 |
| 2006/08/22 | 566 | 569 | 558 | 568 | 33,000 |
| 2006/08/21 | 568 | 570 | 565 | 568 | 46,000 |
| 2006/08/18 | 570 | 570 | 563 | 567 | 16,000 |
| 2006/08/17 | 560 | 567 | 560 | 565 | 30,000 |
| 2006/08/16 | 552 | 566 | 551 | 565 | 51,000 |
| 2006/08/15 | 548 | 559 | 548 | 559 | 11,000 |
| 2006/08/14 | 553 | 558 | 552 | 558 | 25,000 |
| 2006/08/11 | 538 | 554 | 533 | 554 | 46,000 |
| 2006/08/10 | 534 | 540 | 533 | 538 | 39,000 |
| 2006/08/09 | 535 | 536 | 529 | 534 | 33,000 |
| 2006/08/08 | 520 | 538 | 520 | 537 | 34,000 |
| 2006/08/07 | 531 | 539 | 520 | 533 | 32,000 |
| 2006/08/04 | 524 | 535 | 524 | 531 | 38,000 |
| 2006/08/03 | 536 | 536 | 520 | 522 | 42,000 |
| 2006/08/02 | 535 | 535 | 525 | 532 | 13,000 |
| 2006/08/01 | 546 | 546 | 535 | 535 | 33,000 |
| 2006/07/31 | 541 | 546 | 541 | 546 | 44,000 |
| 2006/07/28 | 540 | 546 | 539 | 546 | 23,000 |
| 2006/07/27 | 547 | 549 | 540 | 549 | 20,000 |
| 2006/07/26 | 531 | 547 | 525 | 546 | 43,000 |
| 2006/07/25 | 560 | 562 | 558 | 560 | 77,000 |
| 2006/07/24 | 556 | 560 | 555 | 558 | 37,000 |
| 2006/07/21 | 560 | 563 | 557 | 558 | 31,000 |
| 2006/07/20 | 558 | 563 | 557 | 563 | 14,000 |
| 2006/07/19 | 550 | 558 | 550 | 558 | 40,000 |
| 2006/07/18 | 564 | 564 | 550 | 550 | 88,000 |
| 2006/07/14 | 575 | 575 | 565 | 565 | 69,000 |
| 2006/07/13 | 576 | 579 | 576 | 578 | 17,000 |
| 2006/07/12 | 580 | 580 | 576 | 576 | 16,000 |
| 2006/07/11 | 581 | 581 | 575 | 581 | 16,000 |
| 2006/07/10 | 574 | 580 | 574 | 575 | 18,000 |
| 2006/07/07 | 572 | 577 | 572 | 573 | 17,000 |
| 2006/07/06 | 566 | 572 | 566 | 572 | 22,000 |
| 2006/07/05 | 570 | 574 | 568 | 571 | 31,000 |
| 2006/07/04 | 570 | 575 | 569 | 570 | 31,000 |
| 2006/07/03 | 564 | 571 | 563 | 569 | 29,000 |
| 2006/06/30 | 555 | 571 | 555 | 566 | 34,000 |
| 2006/06/29 | 571 | 575 | 561 | 563 | 128,000 |
| 2006/06/28 | 580 | 580 | 567 | 571 | 60,000 |
| 2006/06/27 | 586 | 586 | 580 | 581 | 14,000 |
| 2006/06/26 | 578 | 587 | 576 | 586 | 26,000 |
| 2006/06/23 | 598 | 598 | 579 | 584 | 33,000 |
| 2006/06/22 | 582 | 590 | 582 | 590 | 25,000 |
| 2006/06/21 | 580 | 582 | 571 | 582 | 26,000 |
| 2006/06/20 | 582 | 590 | 582 | 590 | 15,000 |
| 2006/06/19 | 588 | 592 | 585 | 586 | 22,000 |
| 2006/06/16 | 582 | 598 | 582 | 588 | 38,000 |
| 2006/06/15 | 563 | 569 | 563 | 569 | 11,000 |
| 2006/06/14 | 550 | 564 | 546 | 561 | 91,000 |
| 2006/06/13 | 566 | 570 | 550 | 550 | 27,000 |
| 2006/06/12 | 577 | 580 | 565 | 566 | 43,000 |
| 2006/06/09 | 580 | 583 | 575 | 580 | 71,000 |
| 2006/06/08 | 574 | 582 | 574 | 580 | 108,000 |
| 2006/06/07 | 575 | 575 | 568 | 573 | 19,000 |
| 2006/06/06 | 575 | 585 | 575 | 577 | 26,000 |
| 2006/06/05 | 590 | 593 | 580 | 593 | 24,000 |
| 2006/06/02 | 589 | 590 | 575 | 588 | 80,000 |
| 2006/06/01 | 598 | 599 | 589 | 590 | 53,000 |
| 2006/05/31 | 595 | 595 | 588 | 588 | 24,000 |
| 2006/05/30 | 596 | 597 | 588 | 597 | 31,000 |
| 2006/05/29 | 593 | 597 | 589 | 597 | 23,000 |
| 2006/05/26 | 582 | 591 | 582 | 591 | 39,000 |
| 2006/05/25 | 585 | 588 | 576 | 578 | 26,000 |
| 2006/05/24 | 590 | 590 | 575 | 575 | 44,000 |
| 2006/05/23 | 591 | 598 | 589 | 589 | 30,000 |
| 2006/05/22 | 595 | 602 | 590 | 590 | 34,000 |
| 2006/05/19 | 594 | 600 | 585 | 595 | 28,000 |
| 2006/05/18 | 591 | 599 | 570 | 584 | 63,000 |
| 2006/05/17 | 596 | 601 | 596 | 597 | 31,000 |
| 2006/05/16 | 603 | 604 | 596 | 596 | 98,000 |
| 2006/05/15 | 605 | 605 | 603 | 603 | 30,000 |
| 2006/05/12 | 605 | 608 | 604 | 605 | 60,000 |
| 2006/05/11 | 605 | 612 | 605 | 609 | 38,000 |
| 2006/05/10 | 607 | 610 | 606 | 606 | 69,000 |
| 2006/05/09 | 610 | 611 | 608 | 609 | 49,000 |
| 2006/05/08 | 610 | 611 | 608 | 609 | 63,000 |
| 2006/05/02 | 608 | 612 | 606 | 610 | 74,000 |
| 2006/05/01 | 607 | 609 | 606 | 606 | 53,000 |
| 2006/04/28 | 609 | 610 | 606 | 609 | 47,000 |
| 2006/04/27 | 608 | 612 | 608 | 611 | 39,000 |
| 2006/04/26 | 605 | 613 | 605 | 609 | 48,000 |
| 2006/04/25 | 607 | 610 | 607 | 609 | 16,000 |
| 2006/04/24 | 615 | 615 | 606 | 606 | 55,000 |
| 2006/04/21 | 606 | 613 | 606 | 611 | 47,000 |
| 2006/04/20 | 609 | 611 | 607 | 608 | 36,000 |
| 2006/04/19 | 610 | 615 | 610 | 614 | 37,000 |
| 2006/04/18 | 602 | 609 | 602 | 608 | 16,000 |
| 2006/04/17 | 610 | 610 | 603 | 603 | 54,000 |
| 2006/04/14 | 609 | 611 | 607 | 609 | 26,000 |
| 2006/04/13 | 610 | 610 | 606 | 606 | 46,000 |
| 2006/04/12 | 610 | 613 | 605 | 606 | 37,000 |
| 2006/04/11 | 611 | 614 | 610 | 610 | 42,000 |
| 2006/04/10 | 610 | 615 | 610 | 615 | 39,000 |
| 2006/04/07 | 613 | 617 | 613 | 613 | 27,000 |
| 2006/04/06 | 611 | 617 | 610 | 615 | 105,000 |
| 2006/04/05 | 625 | 630 | 621 | 621 | 54,000 |
| 2006/04/04 | 618 | 624 | 618 | 619 | 25,000 |
| 2006/04/03 | 617 | 624 | 617 | 618 | 43,000 |
| 2006/03/31 | 620 | 620 | 615 | 616 | 29,000 |
| 2006/03/30 | 623 | 628 | 618 | 621 | 21,000 |
| 2006/03/29 | 623 | 623 | 614 | 616 | 25,000 |
| 2006/03/28 | 620 | 620 | 612 | 614 | 13,000 |
| 2006/03/27 | 612 | 620 | 612 | 620 | 34,000 |
| 2006/03/24 | 612 | 618 | 612 | 614 | 25,000 |
| 2006/03/23 | 629 | 630 | 611 | 611 | 27,000 |
| 2006/03/22 | 616 | 629 | 614 | 629 | 40,000 |
| 2006/03/20 | 615 | 625 | 607 | 618 | 24,000 |
| 2006/03/17 | 612 | 617 | 602 | 617 | 23,000 |
| 2006/03/16 | 624 | 637 | 612 | 612 | 37,000 |
| 2006/03/15 | 638 | 643 | 625 | 627 | 37,000 |
| 2006/03/14 | 648 | 654 | 642 | 648 | 94,000 |
| 2006/03/13 | 643 | 646 | 636 | 645 | 73,000 |
| 2006/03/10 | 610 | 629 | 610 | 629 | 89,000 |
| 2006/03/09 | 605 | 612 | 600 | 610 | 43,000 |
| 2006/03/08 | 602 | 608 | 601 | 602 | 40,000 |
| 2006/03/07 | 609 | 610 | 600 | 608 | 41,000 |
| 2006/03/06 | 604 | 607 | 603 | 607 | 42,000 |
| 2006/03/03 | 604 | 606 | 601 | 601 | 51,000 |
| 2006/03/02 | 605 | 610 | 602 | 604 | 58,000 |
| 2006/03/01 | 602 | 605 | 600 | 604 | 63,000 |
| 2006/02/28 | 602 | 610 | 601 | 601 | 100,000 |
| 2006/02/27 | 612 | 621 | 597 | 601 | 140,000 |
| 2006/02/24 | 619 | 619 | 606 | 610 | 61,000 |
| 2006/02/23 | 601 | 618 | 601 | 612 | 75,000 |
| 2006/02/22 | 605 | 614 | 596 | 606 | 70,000 |
| 2006/02/21 | 571 | 600 | 571 | 591 | 86,000 |
| 2006/02/20 | 569 | 590 | 560 | 581 | 163,000 |
| 2006/02/17 | 614 | 614 | 588 | 609 | 125,000 |
| 2006/02/16 | 611 | 625 | 607 | 615 | 96,000 |
| 2006/02/15 | 638 | 643 | 610 | 612 | 119,000 |
| 2006/02/14 | 619 | 638 | 601 | 638 | 160,000 |
| 2006/02/13 | 650 | 659 | 620 | 622 | 96,000 |
| 2006/02/10 | 693 | 694 | 658 | 679 | 124,000 |
| 2006/02/09 | 700 | 705 | 687 | 687 | 159,000 |
| 2006/02/08 | 690 | 710 | 680 | 683 | 603,000 |
| 2006/02/07 | 664 | 688 | 663 | 685 | 521,000 |
| 2006/02/06 | 655 | 666 | 655 | 659 | 469,000 |
| 2006/02/03 | 647 | 655 | 643 | 652 | 243,000 |
| 2006/02/02 | 645 | 650 | 645 | 647 | 102,000 |
| 2006/02/01 | 655 | 658 | 647 | 647 | 130,000 |
| 2006/01/31 | 635 | 668 | 634 | 668 | 236,000 |
| 2006/01/30 | 639 | 642 | 632 | 633 | 118,000 |
| 2006/01/27 | 623 | 633 | 623 | 633 | 187,000 |
| 2006/01/26 | 627 | 629 | 621 | 623 | 121,000 |
| 2006/01/25 | 635 | 645 | 630 | 640 | 139,000 |
| 2006/01/24 | 615 | 628 | 615 | 628 | 81,000 |
| 2006/01/23 | 614 | 638 | 611 | 613 | 131,000 |
| 2006/01/20 | 640 | 640 | 621 | 627 | 117,000 |
| 2006/01/19 | 602 | 632 | 602 | 630 | 161,000 |
| 2006/01/18 | 635 | 635 | 585 | 622 | 294,000 |
| 2006/01/17 | 651 | 658 | 640 | 642 | 271,000 |
| 2006/01/16 | 636 | 663 | 635 | 660 | 376,000 |
| 2006/01/13 | 615 | 624 | 614 | 624 | 166,000 |
| 2006/01/12 | 614 | 616 | 611 | 615 | 94,000 |
| 2006/01/11 | 610 | 619 | 610 | 614 | 133,000 |
| 2006/01/10 | 614 | 618 | 608 | 609 | 146,000 |
| 2006/01/06 | 605 | 609 | 602 | 604 | 98,000 |
| 2006/01/05 | 600 | 604 | 599 | 601 | 76,000 |
| 2006/01/04 | 611 | 611 | 601 | 601 | 55,000 |