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 |
|---|---|---|---|---|---|
| 2008/12/30 | 392 | 397 | 391 | 393 | 10,000 |
| 2008/12/29 | 390 | 396 | 390 | 392 | 14,000 |
| 2008/12/26 | 393 | 393 | 393 | 393 | 5,000 |
| 2008/12/25 | 391 | 395 | 388 | 388 | 8,000 |
| 2008/12/24 | 396 | 396 | 388 | 390 | 20,000 |
| 2008/12/22 | 384 | 391 | 384 | 391 | 30,000 |
| 2008/12/19 | 387 | 391 | 383 | 383 | 15,000 |
| 2008/12/18 | 389 | 395 | 389 | 394 | 38,000 |
| 2008/12/17 | 388 | 394 | 385 | 394 | 24,000 |
| 2008/12/16 | 390 | 390 | 385 | 387 | 14,000 |
| 2008/12/15 | 379 | 395 | 378 | 394 | 62,000 |
| 2008/12/12 | 386 | 386 | 372 | 372 | 79,000 |
| 2008/12/11 | 382 | 385 | 381 | 385 | 16,000 |
| 2008/12/10 | 385 | 385 | 379 | 381 | 32,000 |
| 2008/12/09 | 380 | 384 | 379 | 384 | 21,000 |
| 2008/12/08 | 380 | 387 | 380 | 385 | 26,000 |
| 2008/12/05 | 387 | 387 | 377 | 385 | 41,000 |
| 2008/12/04 | 385 | 388 | 380 | 387 | 27,000 |
| 2008/12/03 | 380 | 383 | 370 | 380 | 24,000 |
| 2008/12/02 | 378 | 378 | 370 | 376 | 22,000 |
| 2008/12/01 | 380 | 380 | 372 | 378 | 19,000 |
| 2008/11/28 | 375 | 383 | 375 | 376 | 25,000 |
| 2008/11/27 | 372 | 375 | 372 | 375 | 13,000 |
| 2008/11/26 | 370 | 377 | 370 | 377 | 19,000 |
| 2008/11/25 | 383 | 383 | 370 | 377 | 38,000 |
| 2008/11/21 | 380 | 388 | 370 | 370 | 54,000 |
| 2008/11/20 | 393 | 395 | 384 | 390 | 21,000 |
| 2008/11/19 | 393 | 394 | 389 | 394 | 13,000 |
| 2008/11/18 | 389 | 391 | 378 | 388 | 37,000 |
| 2008/11/17 | 390 | 390 | 384 | 390 | 15,000 |
| 2008/11/14 | 374 | 390 | 374 | 390 | 21,000 |
| 2008/11/13 | 374 | 380 | 370 | 372 | 25,000 |
| 2008/11/12 | 380 | 384 | 379 | 382 | 9,000 |
| 2008/11/11 | 390 | 390 | 379 | 386 | 18,000 |
| 2008/11/10 | 378 | 386 | 378 | 381 | 17,000 |
| 2008/11/07 | 395 | 395 | 375 | 378 | 22,000 |
| 2008/11/06 | 388 | 397 | 381 | 396 | 79,000 |
| 2008/11/05 | 381 | 387 | 380 | 385 | 33,000 |
| 2008/11/04 | 363 | 369 | 360 | 362 | 41,000 |
| 2008/10/31 | 377 | 379 | 361 | 366 | 92,000 |
| 2008/10/30 | 367 | 390 | 367 | 382 | 84,000 |
| 2008/10/29 | 370 | 376 | 354 | 367 | 52,000 |
| 2008/10/28 | 347 | 350 | 333 | 350 | 66,000 |
| 2008/10/27 | 354 | 358 | 339 | 340 | 19,000 |
| 2008/10/24 | 385 | 387 | 350 | 356 | 42,000 |
| 2008/10/23 | 376 | 380 | 365 | 380 | 37,000 |
| 2008/10/22 | 377 | 382 | 374 | 376 | 46,000 |
| 2008/10/21 | 371 | 378 | 369 | 378 | 31,000 |
| 2008/10/20 | 360 | 370 | 360 | 367 | 40,000 |
| 2008/10/17 | 360 | 365 | 351 | 365 | 52,000 |
| 2008/10/16 | 362 | 362 | 347 | 358 | 60,000 |
| 2008/10/15 | 363 | 364 | 352 | 364 | 31,000 |
| 2008/10/14 | 362 | 365 | 345 | 345 | 46,000 |
| 2008/10/10 | 349 | 352 | 330 | 332 | 68,000 |
| 2008/10/09 | 350 | 360 | 342 | 359 | 60,000 |
| 2008/10/08 | 351 | 351 | 339 | 339 | 71,000 |
| 2008/10/07 | 351 | 360 | 305 | 359 | 113,000 |
| 2008/10/06 | 385 | 385 | 365 | 365 | 38,000 |
| 2008/10/03 | 377 | 390 | 371 | 390 | 29,000 |
| 2008/10/02 | 391 | 392 | 389 | 392 | 11,000 |
| 2008/10/01 | 385 | 392 | 383 | 392 | 13,000 |
| 2008/09/30 | 384 | 384 | 378 | 383 | 19,000 |
| 2008/09/29 | 381 | 394 | 380 | 394 | 30,000 |
| 2008/09/26 | 389 | 389 | 375 | 376 | 47,000 |
| 2008/09/25 | 390 | 390 | 385 | 389 | 14,000 |
| 2008/09/24 | 385 | 390 | 378 | 390 | 30,000 |
| 2008/09/22 | 393 | 394 | 385 | 385 | 27,000 |
| 2008/09/19 | 380 | 386 | 380 | 386 | 31,000 |
| 2008/09/18 | 363 | 380 | 358 | 380 | 42,000 |
| 2008/09/17 | 364 | 366 | 362 | 363 | 26,000 |
| 2008/09/16 | 349 | 362 | 349 | 362 | 30,000 |
| 2008/09/12 | 376 | 379 | 375 | 379 | 48,000 |
| 2008/09/11 | 374 | 378 | 371 | 371 | 21,000 |
| 2008/09/10 | 355 | 386 | 355 | 384 | 21,000 |
| 2008/09/09 | 365 | 365 | 360 | 360 | 6,000 |
| 2008/09/08 | 365 | 374 | 365 | 366 | 32,000 |
| 2008/09/05 | 363 | 363 | 350 | 360 | 27,000 |
| 2008/09/04 | 372 | 372 | 356 | 365 | 26,000 |
| 2008/09/03 | 362 | 369 | 362 | 362 | 23,000 |
| 2008/09/02 | 369 | 373 | 365 | 365 | 21,000 |
| 2008/09/01 | 379 | 380 | 368 | 368 | 23,000 |
| 2008/08/29 | 371 | 381 | 371 | 380 | 19,000 |
| 2008/08/28 | 375 | 376 | 370 | 370 | 19,000 |
| 2008/08/27 | 373 | 377 | 373 | 375 | 4,000 |
| 2008/08/26 | 381 | 382 | 373 | 382 | 16,000 |
| 2008/08/25 | 385 | 393 | 385 | 386 | 28,000 |
| 2008/08/22 | 371 | 380 | 369 | 380 | 18,000 |
| 2008/08/21 | 382 | 383 | 370 | 372 | 16,000 |
| 2008/08/20 | 368 | 382 | 366 | 382 | 21,000 |
| 2008/08/19 | 366 | 373 | 365 | 373 | 16,000 |
| 2008/08/18 | 365 | 374 | 365 | 370 | 9,000 |
| 2008/08/15 | 366 | 376 | 364 | 369 | 18,000 |
| 2008/08/14 | 371 | 375 | 368 | 375 | 18,000 |
| 2008/08/13 | 382 | 382 | 375 | 376 | 19,000 |
| 2008/08/12 | 386 | 390 | 385 | 385 | 8,000 |
| 2008/08/11 | 385 | 391 | 385 | 391 | 3,000 |
| 2008/08/08 | 390 | 391 | 383 | 385 | 6,000 |
| 2008/08/07 | 396 | 396 | 385 | 385 | 12,000 |
| 2008/08/06 | 384 | 398 | 384 | 394 | 25,000 |
| 2008/08/05 | 389 | 394 | 386 | 389 | 13,000 |
| 2008/08/04 | 389 | 394 | 389 | 389 | 12,000 |
| 2008/08/01 | 391 | 394 | 381 | 394 | 12,000 |
| 2008/07/31 | 388 | 393 | 383 | 391 | 46,000 |
| 2008/07/30 | 384 | 387 | 379 | 382 | 26,000 |
| 2008/07/29 | 383 | 383 | 375 | 379 | 30,000 |
| 2008/07/28 | 383 | 392 | 383 | 392 | 24,000 |
| 2008/07/25 | 398 | 398 | 391 | 391 | 33,000 |
| 2008/07/24 | 398 | 398 | 393 | 398 | 59,000 |
| 2008/07/23 | 397 | 400 | 395 | 395 | 38,000 |
| 2008/07/22 | 395 | 396 | 391 | 396 | 17,000 |
| 2008/07/18 | 395 | 395 | 388 | 394 | 20,000 |
| 2008/07/17 | 395 | 396 | 392 | 395 | 20,000 |
| 2008/07/16 | 390 | 395 | 390 | 395 | 27,000 |
| 2008/07/15 | 393 | 395 | 391 | 394 | 28,000 |
| 2008/07/14 | 393 | 394 | 391 | 392 | 28,000 |
| 2008/07/11 | 391 | 394 | 390 | 391 | 27,000 |
| 2008/07/10 | 393 | 396 | 390 | 393 | 15,000 |
| 2008/07/09 | 397 | 397 | 393 | 393 | 17,000 |
| 2008/07/08 | 394 | 394 | 390 | 393 | 10,000 |
| 2008/07/07 | 393 | 397 | 392 | 394 | 19,000 |
| 2008/07/04 | 392 | 396 | 392 | 396 | 11,000 |
| 2008/07/03 | 397 | 397 | 391 | 397 | 13,000 |
| 2008/07/02 | 400 | 400 | 392 | 398 | 13,000 |
| 2008/07/01 | 394 | 399 | 392 | 396 | 14,000 |
| 2008/06/30 | 393 | 400 | 393 | 396 | 13,000 |
| 2008/06/27 | 391 | 397 | 390 | 397 | 35,000 |
| 2008/06/26 | 396 | 402 | 393 | 396 | 30,000 |
| 2008/06/25 | 394 | 400 | 394 | 396 | 42,000 |
| 2008/06/24 | 394 | 395 | 394 | 395 | 12,000 |
| 2008/06/23 | 394 | 400 | 394 | 395 | 9,000 |
| 2008/06/20 | 398 | 404 | 395 | 395 | 20,000 |
| 2008/06/19 | 399 | 404 | 398 | 398 | 16,000 |
| 2008/06/18 | 399 | 400 | 399 | 399 | 18,000 |
| 2008/06/17 | 403 | 403 | 398 | 399 | 25,000 |
| 2008/06/16 | 404 | 404 | 398 | 402 | 17,000 |
| 2008/06/13 | 399 | 399 | 398 | 398 | 43,000 |
| 2008/06/12 | 399 | 402 | 394 | 399 | 68,000 |
| 2008/06/11 | 403 | 403 | 393 | 399 | 27,000 |
| 2008/06/10 | 394 | 400 | 393 | 394 | 24,000 |
| 2008/06/09 | 399 | 400 | 390 | 393 | 25,000 |
| 2008/06/06 | 402 | 404 | 399 | 399 | 34,000 |
| 2008/06/05 | 401 | 404 | 399 | 402 | 28,000 |
| 2008/06/04 | 399 | 401 | 399 | 400 | 23,000 |
| 2008/06/03 | 399 | 402 | 391 | 399 | 28,000 |
| 2008/06/02 | 402 | 403 | 398 | 401 | 24,000 |
| 2008/05/30 | 391 | 398 | 391 | 398 | 19,000 |
| 2008/05/29 | 377 | 390 | 375 | 390 | 44,000 |
| 2008/05/28 | 395 | 398 | 374 | 375 | 57,000 |
| 2008/05/27 | 393 | 399 | 386 | 399 | 32,000 |
| 2008/05/26 | 390 | 398 | 388 | 390 | 41,000 |
| 2008/05/23 | 396 | 401 | 391 | 393 | 39,000 |
| 2008/05/22 | 404 | 404 | 395 | 395 | 33,000 |
| 2008/05/21 | 404 | 404 | 399 | 399 | 16,000 |
| 2008/05/20 | 410 | 410 | 402 | 402 | 17,000 |
| 2008/05/19 | 413 | 420 | 412 | 420 | 15,000 |
| 2008/05/16 | 415 | 417 | 412 | 413 | 17,000 |
| 2008/05/15 | 406 | 414 | 406 | 414 | 29,000 |
| 2008/05/14 | 394 | 405 | 394 | 404 | 29,000 |
| 2008/05/13 | 393 | 397 | 391 | 397 | 20,000 |
| 2008/05/12 | 396 | 396 | 390 | 390 | 26,000 |
| 2008/05/09 | 400 | 405 | 395 | 395 | 14,000 |
| 2008/05/08 | 407 | 408 | 402 | 402 | 17,000 |
| 2008/05/07 | 406 | 407 | 402 | 405 | 12,000 |
| 2008/05/02 | 400 | 406 | 400 | 406 | 9,000 |
| 2008/05/01 | 407 | 407 | 398 | 398 | 7,000 |
| 2008/04/30 | 411 | 411 | 392 | 410 | 23,000 |
| 2008/04/28 | 401 | 411 | 401 | 411 | 32,000 |
| 2008/04/25 | 402 | 405 | 400 | 405 | 30,000 |
| 2008/04/24 | 401 | 401 | 401 | 401 | 6,000 |
| 2008/04/23 | 397 | 400 | 397 | 400 | 12,000 |
| 2008/04/22 | 399 | 400 | 393 | 400 | 24,000 |
| 2008/04/21 | 398 | 400 | 392 | 392 | 26,000 |
| 2008/04/18 | 401 | 401 | 390 | 397 | 22,000 |
| 2008/04/17 | 397 | 401 | 397 | 400 | 18,000 |
| 2008/04/16 | 399 | 401 | 396 | 399 | 30,000 |
| 2008/04/15 | 385 | 394 | 385 | 394 | 8,000 |
| 2008/04/14 | 383 | 393 | 382 | 385 | 22,000 |
| 2008/04/11 | 387 | 399 | 385 | 399 | 34,000 |
| 2008/04/10 | 393 | 393 | 387 | 387 | 19,000 |
| 2008/04/09 | 395 | 399 | 394 | 394 | 18,000 |
| 2008/04/08 | 398 | 401 | 398 | 399 | 18,000 |
| 2008/04/07 | 394 | 398 | 390 | 398 | 15,000 |
| 2008/04/04 | 388 | 394 | 388 | 394 | 12,000 |
| 2008/04/03 | 393 | 394 | 386 | 394 | 14,000 |
| 2008/04/02 | 385 | 393 | 385 | 388 | 21,000 |
| 2008/04/01 | 380 | 384 | 380 | 384 | 20,000 |
| 2008/03/31 | 383 | 383 | 375 | 375 | 14,000 |
| 2008/03/28 | 378 | 381 | 378 | 379 | 14,000 |
| 2008/03/27 | 373 | 383 | 372 | 379 | 20,000 |
| 2008/03/26 | 369 | 377 | 361 | 362 | 23,000 |
| 2008/03/25 | 364 | 369 | 364 | 369 | 24,000 |
| 2008/03/24 | 349 | 369 | 349 | 366 | 50,000 |
| 2008/03/21 | 350 | 350 | 344 | 349 | 21,000 |
| 2008/03/19 | 339 | 352 | 339 | 351 | 20,000 |
| 2008/03/18 | 339 | 346 | 335 | 335 | 35,000 |
| 2008/03/17 | 341 | 341 | 335 | 339 | 19,000 |
| 2008/03/14 | 343 | 343 | 340 | 341 | 59,000 |
| 2008/03/13 | 346 | 347 | 335 | 335 | 28,000 |
| 2008/03/12 | 340 | 340 | 332 | 336 | 33,000 |
| 2008/03/11 | 330 | 335 | 330 | 331 | 11,000 |
| 2008/03/10 | 341 | 346 | 330 | 330 | 26,000 |
| 2008/03/07 | 345 | 352 | 345 | 345 | 20,000 |
| 2008/03/06 | 341 | 351 | 341 | 347 | 28,000 |
| 2008/03/05 | 350 | 351 | 341 | 341 | 24,000 |
| 2008/03/04 | 341 | 350 | 340 | 350 | 30,000 |
| 2008/03/03 | 345 | 345 | 340 | 340 | 20,000 |
| 2008/02/29 | 347 | 352 | 345 | 345 | 20,000 |
| 2008/02/28 | 348 | 352 | 348 | 352 | 8,000 |
| 2008/02/27 | 348 | 352 | 348 | 352 | 13,000 |
| 2008/02/26 | 353 | 354 | 348 | 348 | 17,000 |
| 2008/02/25 | 350 | 353 | 349 | 353 | 25,000 |
| 2008/02/22 | 350 | 350 | 345 | 345 | 15,000 |
| 2008/02/21 | 345 | 350 | 345 | 347 | 19,000 |
| 2008/02/20 | 348 | 350 | 345 | 345 | 23,000 |
| 2008/02/19 | 347 | 351 | 347 | 350 | 21,000 |
| 2008/02/18 | 348 | 351 | 348 | 348 | 15,000 |
| 2008/02/15 | 350 | 353 | 348 | 348 | 16,000 |
| 2008/02/14 | 347 | 352 | 346 | 351 | 18,000 |
| 2008/02/13 | 350 | 352 | 345 | 345 | 18,000 |
| 2008/02/12 | 351 | 351 | 347 | 347 | 25,000 |
| 2008/02/08 | 351 | 356 | 350 | 353 | 24,000 |
| 2008/02/07 | 351 | 359 | 351 | 351 | 38,000 |
| 2008/02/06 | 356 | 359 | 350 | 350 | 42,000 |
| 2008/02/05 | 358 | 361 | 358 | 358 | 26,000 |
| 2008/02/04 | 356 | 361 | 356 | 360 | 22,000 |
| 2008/02/01 | 361 | 362 | 355 | 355 | 33,000 |
| 2008/01/31 | 353 | 358 | 353 | 358 | 44,000 |
| 2008/01/30 | 356 | 358 | 354 | 357 | 49,000 |
| 2008/01/29 | 352 | 358 | 352 | 358 | 61,000 |
| 2008/01/28 | 350 | 352 | 349 | 350 | 73,000 |
| 2008/01/25 | 360 | 360 | 357 | 358 | 150,000 |
| 2008/01/24 | 352 | 360 | 352 | 356 | 61,000 |
| 2008/01/23 | 353 | 358 | 350 | 350 | 73,000 |
| 2008/01/22 | 364 | 364 | 351 | 351 | 60,000 |
| 2008/01/21 | 366 | 366 | 359 | 359 | 58,000 |
| 2008/01/18 | 357 | 364 | 353 | 361 | 125,000 |
| 2008/01/17 | 361 | 366 | 360 | 366 | 47,000 |
| 2008/01/16 | 375 | 377 | 346 | 346 | 140,000 |
| 2008/01/15 | 391 | 393 | 376 | 386 | 53,000 |
| 2008/01/11 | 388 | 388 | 378 | 378 | 34,000 |
| 2008/01/10 | 380 | 382 | 378 | 378 | 22,000 |
| 2008/01/09 | 370 | 390 | 370 | 389 | 67,000 |
| 2008/01/08 | 371 | 380 | 371 | 375 | 60,000 |
| 2008/01/07 | 390 | 390 | 373 | 373 | 80,000 |
| 2008/01/04 | 399 | 399 | 383 | 390 | 39,000 |