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 |
|---|---|---|---|---|---|
| 2009/12/30 | 383 | 383 | 381 | 382 | 6,000 |
| 2009/12/29 | 384 | 384 | 383 | 383 | 8,000 |
| 2009/12/28 | 375 | 384 | 375 | 379 | 17,000 |
| 2009/12/25 | 379 | 380 | 374 | 375 | 17,000 |
| 2009/12/24 | 378 | 378 | 375 | 378 | 16,000 |
| 2009/12/22 | 375 | 378 | 375 | 375 | 23,000 |
| 2009/12/21 | 378 | 378 | 374 | 374 | 6,000 |
| 2009/12/18 | 376 | 376 | 373 | 373 | 7,000 |
| 2009/12/17 | 375 | 377 | 372 | 377 | 18,000 |
| 2009/12/16 | 371 | 374 | 370 | 373 | 21,000 |
| 2009/12/15 | 374 | 374 | 368 | 371 | 7,000 |
| 2009/12/14 | 372 | 375 | 371 | 375 | 10,000 |
| 2009/12/11 | 379 | 379 | 365 | 371 | 46,000 |
| 2009/12/10 | 379 | 379 | 374 | 374 | 12,000 |
| 2009/12/09 | 365 | 371 | 365 | 371 | 10,000 |
| 2009/12/08 | 367 | 369 | 365 | 365 | 18,000 |
| 2009/12/07 | 366 | 369 | 365 | 365 | 12,000 |
| 2009/12/04 | 365 | 369 | 365 | 366 | 9,000 |
| 2009/12/03 | 371 | 372 | 366 | 370 | 23,000 |
| 2009/12/02 | 367 | 371 | 366 | 366 | 25,000 |
| 2009/12/01 | 363 | 371 | 362 | 367 | 25,000 |
| 2009/11/30 | 365 | 367 | 362 | 367 | 20,000 |
| 2009/11/27 | 360 | 361 | 358 | 360 | 16,000 |
| 2009/11/26 | 360 | 365 | 360 | 361 | 5,000 |
| 2009/11/25 | 366 | 366 | 360 | 363 | 18,000 |
| 2009/11/24 | 366 | 366 | 358 | 359 | 19,000 |
| 2009/11/20 | 364 | 366 | 361 | 361 | 6,000 |
| 2009/11/19 | 363 | 364 | 355 | 364 | 26,000 |
| 2009/11/18 | 365 | 365 | 361 | 361 | 15,000 |
| 2009/11/17 | 367 | 367 | 360 | 363 | 19,000 |
| 2009/11/16 | 365 | 365 | 363 | 364 | 6,000 |
| 2009/11/13 | 367 | 367 | 362 | 362 | 6,000 |
| 2009/11/12 | 369 | 369 | 360 | 362 | 51,000 |
| 2009/11/11 | 370 | 370 | 369 | 369 | 11,000 |
| 2009/11/10 | 366 | 370 | 365 | 370 | 13,000 |
| 2009/11/09 | 365 | 366 | 365 | 365 | 12,000 |
| 2009/11/06 | 367 | 370 | 365 | 370 | 12,000 |
| 2009/11/05 | 369 | 369 | 367 | 368 | 23,000 |
| 2009/11/04 | 366 | 370 | 366 | 370 | 10,000 |
| 2009/11/02 | 372 | 372 | 366 | 367 | 9,000 |
| 2009/10/30 | 369 | 371 | 365 | 370 | 27,000 |
| 2009/10/29 | 361 | 369 | 361 | 369 | 53,000 |
| 2009/10/28 | 362 | 365 | 361 | 362 | 31,000 |
| 2009/10/27 | 361 | 368 | 361 | 368 | 18,000 |
| 2009/10/26 | 365 | 367 | 360 | 365 | 39,000 |
| 2009/10/23 | 368 | 368 | 366 | 366 | 20,000 |
| 2009/10/22 | 369 | 369 | 366 | 369 | 22,000 |
| 2009/10/21 | 366 | 371 | 365 | 371 | 36,000 |
| 2009/10/20 | 369 | 369 | 367 | 368 | 18,000 |
| 2009/10/19 | 365 | 370 | 364 | 370 | 29,000 |
| 2009/10/16 | 367 | 367 | 364 | 365 | 23,000 |
| 2009/10/15 | 368 | 369 | 365 | 366 | 30,000 |
| 2009/10/14 | 368 | 369 | 367 | 368 | 32,000 |
| 2009/10/13 | 369 | 373 | 368 | 371 | 53,000 |
| 2009/10/09 | 370 | 371 | 369 | 370 | 15,000 |
| 2009/10/08 | 381 | 381 | 370 | 371 | 22,000 |
| 2009/10/07 | 380 | 380 | 379 | 380 | 9,000 |
| 2009/10/06 | 378 | 379 | 375 | 379 | 11,000 |
| 2009/10/05 | 374 | 378 | 369 | 378 | 17,000 |
| 2009/10/02 | 377 | 377 | 370 | 373 | 15,000 |
| 2009/10/01 | 374 | 378 | 374 | 374 | 8,000 |
| 2009/09/30 | 376 | 376 | 371 | 373 | 10,000 |
| 2009/09/29 | 371 | 373 | 369 | 373 | 13,000 |
| 2009/09/28 | 376 | 376 | 367 | 369 | 23,000 |
| 2009/09/25 | 380 | 380 | 371 | 371 | 16,000 |
| 2009/09/24 | 366 | 378 | 366 | 378 | 33,000 |
| 2009/09/18 | 369 | 370 | 366 | 370 | 21,000 |
| 2009/09/17 | 368 | 373 | 368 | 369 | 4,000 |
| 2009/09/16 | 371 | 375 | 367 | 367 | 9,000 |
| 2009/09/15 | 373 | 374 | 368 | 370 | 23,000 |
| 2009/09/14 | 373 | 376 | 372 | 373 | 18,000 |
| 2009/09/11 | 382 | 382 | 373 | 373 | 66,000 |
| 2009/09/10 | 375 | 378 | 374 | 377 | 13,000 |
| 2009/09/09 | 378 | 378 | 378 | 378 | 2,000 |
| 2009/09/08 | 376 | 379 | 374 | 378 | 14,000 |
| 2009/09/07 | 378 | 380 | 375 | 375 | 10,000 |
| 2009/09/04 | 376 | 377 | 375 | 377 | 14,000 |
| 2009/09/03 | 378 | 378 | 376 | 376 | 18,000 |
| 2009/09/02 | 385 | 385 | 376 | 377 | 39,000 |
| 2009/09/01 | 383 | 384 | 383 | 384 | 9,000 |
| 2009/08/31 | 387 | 387 | 383 | 383 | 13,000 |
| 2009/08/28 | 385 | 387 | 384 | 386 | 14,000 |
| 2009/08/27 | 383 | 386 | 381 | 386 | 29,000 |
| 2009/08/26 | 383 | 388 | 383 | 387 | 14,000 |
| 2009/08/25 | 383 | 386 | 383 | 383 | 8,000 |
| 2009/08/24 | 383 | 389 | 383 | 384 | 22,000 |
| 2009/08/21 | 384 | 384 | 380 | 383 | 18,000 |
| 2009/08/20 | 382 | 384 | 381 | 384 | 10,000 |
| 2009/08/19 | 384 | 384 | 382 | 382 | 12,000 |
| 2009/08/18 | 385 | 385 | 384 | 384 | 9,000 |
| 2009/08/17 | 389 | 389 | 382 | 386 | 19,000 |
| 2009/08/14 | 385 | 388 | 383 | 383 | 20,000 |
| 2009/08/13 | 383 | 384 | 382 | 384 | 10,000 |
| 2009/08/12 | 385 | 385 | 383 | 384 | 11,000 |
| 2009/08/11 | 386 | 386 | 383 | 386 | 4,000 |
| 2009/08/10 | 388 | 388 | 383 | 385 | 8,000 |
| 2009/08/07 | 387 | 387 | 382 | 383 | 5,000 |
| 2009/08/06 | 385 | 386 | 381 | 386 | 11,000 |
| 2009/08/05 | 381 | 385 | 381 | 385 | 13,000 |
| 2009/08/04 | 382 | 384 | 381 | 381 | 10,000 |
| 2009/08/03 | 382 | 383 | 381 | 381 | 6,000 |
| 2009/07/31 | 384 | 385 | 382 | 382 | 19,000 |
| 2009/07/30 | 385 | 385 | 382 | 383 | 17,000 |
| 2009/07/29 | 385 | 385 | 382 | 383 | 10,000 |
| 2009/07/28 | 386 | 386 | 381 | 384 | 27,000 |
| 2009/07/27 | 397 | 399 | 397 | 398 | 41,000 |
| 2009/07/24 | 396 | 399 | 396 | 397 | 25,000 |
| 2009/07/23 | 394 | 397 | 394 | 394 | 46,000 |
| 2009/07/22 | 393 | 394 | 392 | 394 | 15,000 |
| 2009/07/21 | 390 | 393 | 390 | 391 | 21,000 |
| 2009/07/17 | 392 | 394 | 389 | 391 | 19,000 |
| 2009/07/16 | 386 | 394 | 386 | 387 | 20,000 |
| 2009/07/15 | 387 | 388 | 385 | 385 | 19,000 |
| 2009/07/14 | 390 | 390 | 385 | 385 | 34,000 |
| 2009/07/13 | 387 | 391 | 384 | 385 | 28,000 |
| 2009/07/10 | 388 | 390 | 385 | 389 | 16,000 |
| 2009/07/09 | 384 | 388 | 383 | 388 | 22,000 |
| 2009/07/08 | 390 | 390 | 384 | 384 | 29,000 |
| 2009/07/07 | 394 | 394 | 390 | 391 | 12,000 |
| 2009/07/06 | 391 | 393 | 390 | 390 | 11,000 |
| 2009/07/03 | 392 | 395 | 391 | 393 | 11,000 |
| 2009/07/02 | 398 | 398 | 393 | 393 | 8,000 |
| 2009/07/01 | 398 | 398 | 395 | 397 | 4,000 |
| 2009/06/30 | 395 | 397 | 395 | 397 | 6,000 |
| 2009/06/29 | 398 | 399 | 392 | 399 | 31,000 |
| 2009/06/26 | 397 | 397 | 393 | 396 | 9,000 |
| 2009/06/25 | 390 | 398 | 390 | 392 | 39,000 |
| 2009/06/24 | 384 | 389 | 383 | 389 | 16,000 |
| 2009/06/23 | 384 | 387 | 382 | 382 | 46,000 |
| 2009/06/22 | 388 | 395 | 388 | 392 | 25,000 |
| 2009/06/19 | 385 | 387 | 383 | 385 | 23,000 |
| 2009/06/18 | 389 | 389 | 384 | 384 | 11,000 |
| 2009/06/17 | 384 | 391 | 384 | 388 | 11,000 |
| 2009/06/16 | 392 | 392 | 381 | 384 | 38,000 |
| 2009/06/15 | 400 | 400 | 392 | 395 | 26,000 |
| 2009/06/12 | 395 | 395 | 392 | 392 | 44,000 |
| 2009/06/11 | 391 | 393 | 391 | 391 | 12,000 |
| 2009/06/10 | 384 | 387 | 384 | 386 | 12,000 |
| 2009/06/09 | 381 | 383 | 381 | 381 | 11,000 |
| 2009/06/08 | 383 | 385 | 380 | 381 | 16,000 |
| 2009/06/05 | 380 | 384 | 380 | 380 | 18,000 |
| 2009/06/04 | 381 | 384 | 380 | 384 | 12,000 |
| 2009/06/03 | 386 | 386 | 381 | 386 | 14,000 |
| 2009/06/02 | 385 | 386 | 382 | 382 | 14,000 |
| 2009/06/01 | 382 | 386 | 380 | 386 | 6,000 |
| 2009/05/29 | 380 | 384 | 380 | 382 | 11,000 |
| 2009/05/28 | 380 | 385 | 380 | 382 | 36,000 |
| 2009/05/27 | 376 | 380 | 376 | 380 | 16,000 |
| 2009/05/26 | 376 | 378 | 374 | 378 | 24,000 |
| 2009/05/25 | 378 | 381 | 376 | 376 | 9,000 |
| 2009/05/22 | 375 | 379 | 373 | 373 | 22,000 |
| 2009/05/21 | 375 | 376 | 374 | 374 | 8,000 |
| 2009/05/20 | 373 | 378 | 372 | 378 | 22,000 |
| 2009/05/19 | 376 | 383 | 375 | 378 | 33,000 |
| 2009/05/18 | 383 | 383 | 374 | 374 | 28,000 |
| 2009/05/15 | 383 | 388 | 382 | 388 | 9,000 |
| 2009/05/14 | 385 | 385 | 383 | 383 | 9,000 |
| 2009/05/13 | 389 | 390 | 389 | 390 | 6,000 |
| 2009/05/12 | 390 | 390 | 385 | 385 | 8,000 |
| 2009/05/11 | 385 | 390 | 383 | 386 | 11,000 |
| 2009/05/08 | 383 | 389 | 383 | 389 | 8,000 |
| 2009/05/07 | 385 | 385 | 378 | 383 | 6,000 |
| 2009/05/01 | 383 | 384 | 373 | 380 | 11,000 |
| 2009/04/30 | 371 | 384 | 371 | 378 | 25,000 |
| 2009/04/28 | 384 | 384 | 370 | 376 | 16,000 |
| 2009/04/27 | 384 | 384 | 382 | 384 | 6,000 |
| 2009/04/24 | 382 | 384 | 374 | 374 | 10,000 |
| 2009/04/23 | 374 | 382 | 371 | 380 | 31,000 |
| 2009/04/22 | 376 | 376 | 373 | 373 | 16,000 |
| 2009/04/21 | 378 | 378 | 372 | 375 | 15,000 |
| 2009/04/20 | 390 | 390 | 380 | 388 | 6,000 |
| 2009/04/17 | 389 | 389 | 379 | 379 | 7,000 |
| 2009/04/16 | 375 | 380 | 375 | 380 | 3,000 |
| 2009/04/15 | 386 | 386 | 376 | 377 | 9,000 |
| 2009/04/14 | 384 | 389 | 370 | 373 | 35,000 |
| 2009/04/13 | 380 | 389 | 380 | 389 | 9,000 |
| 2009/04/10 | 390 | 390 | 380 | 385 | 7,000 |
| 2009/04/09 | 381 | 381 | 379 | 379 | 7,000 |
| 2009/04/08 | 384 | 386 | 379 | 379 | 14,000 |
| 2009/04/07 | 388 | 388 | 384 | 384 | 12,000 |
| 2009/04/06 | 390 | 390 | 385 | 388 | 6,000 |
| 2009/04/03 | 391 | 395 | 386 | 386 | 19,000 |
| 2009/04/02 | 400 | 400 | 395 | 395 | 13,000 |
| 2009/04/01 | 400 | 400 | 398 | 398 | 6,000 |
| 2009/03/31 | 400 | 400 | 390 | 394 | 6,000 |
| 2009/03/30 | 403 | 405 | 393 | 400 | 19,000 |
| 2009/03/27 | 395 | 403 | 395 | 403 | 36,000 |
| 2009/03/26 | 394 | 395 | 385 | 395 | 28,000 |
| 2009/03/25 | 395 | 395 | 381 | 395 | 29,000 |
| 2009/03/24 | 394 | 394 | 383 | 384 | 33,000 |
| 2009/03/23 | 389 | 392 | 375 | 392 | 31,000 |
| 2009/03/19 | 385 | 388 | 384 | 385 | 29,000 |
| 2009/03/18 | 379 | 380 | 379 | 380 | 24,000 |
| 2009/03/17 | 373 | 375 | 373 | 373 | 19,000 |
| 2009/03/16 | 380 | 382 | 369 | 372 | 25,000 |
| 2009/03/13 | 365 | 371 | 365 | 367 | 49,000 |
| 2009/03/12 | 380 | 380 | 375 | 377 | 22,000 |
| 2009/03/11 | 381 | 381 | 370 | 370 | 19,000 |
| 2009/03/10 | 381 | 381 | 371 | 371 | 9,000 |
| 2009/03/09 | 374 | 381 | 374 | 381 | 3,000 |
| 2009/03/06 | 379 | 379 | 374 | 379 | 18,000 |
| 2009/03/05 | 379 | 380 | 378 | 379 | 23,000 |
| 2009/03/04 | 368 | 368 | 367 | 368 | 9,000 |
| 2009/03/03 | 352 | 369 | 352 | 369 | 6,000 |
| 2009/03/02 | 368 | 368 | 360 | 362 | 9,000 |
| 2009/02/27 | 372 | 372 | 359 | 368 | 9,000 |
| 2009/02/26 | 372 | 372 | 371 | 372 | 9,000 |
| 2009/02/25 | 363 | 372 | 360 | 372 | 23,000 |
| 2009/02/24 | 357 | 357 | 350 | 353 | 8,000 |
| 2009/02/23 | 355 | 355 | 351 | 352 | 14,000 |
| 2009/02/20 | 371 | 371 | 357 | 357 | 20,000 |
| 2009/02/19 | 370 | 370 | 366 | 366 | 7,000 |
| 2009/02/18 | 362 | 370 | 362 | 366 | 5,000 |
| 2009/02/17 | 366 | 370 | 358 | 361 | 10,000 |
| 2009/02/16 | 368 | 372 | 366 | 371 | 10,000 |
| 2009/02/13 | 366 | 366 | 365 | 366 | 14,000 |
| 2009/02/12 | 358 | 358 | 355 | 356 | 13,000 |
| 2009/02/10 | 372 | 375 | 362 | 362 | 13,000 |
| 2009/02/09 | 363 | 369 | 363 | 364 | 7,000 |
| 2009/02/06 | 366 | 366 | 365 | 365 | 7,000 |
| 2009/02/05 | 372 | 374 | 367 | 374 | 23,000 |
| 2009/02/04 | 359 | 369 | 359 | 369 | 9,000 |
| 2009/02/03 | 361 | 370 | 358 | 358 | 15,000 |
| 2009/02/02 | 368 | 369 | 365 | 365 | 12,000 |
| 2009/01/30 | 375 | 377 | 367 | 370 | 29,000 |
| 2009/01/29 | 373 | 377 | 372 | 377 | 32,000 |
| 2009/01/28 | 372 | 378 | 372 | 376 | 33,000 |
| 2009/01/27 | 387 | 387 | 380 | 386 | 51,000 |
| 2009/01/26 | 392 | 392 | 390 | 390 | 22,000 |
| 2009/01/23 | 391 | 391 | 387 | 387 | 25,000 |
| 2009/01/22 | 390 | 393 | 388 | 391 | 24,000 |
| 2009/01/21 | 391 | 393 | 390 | 390 | 39,000 |
| 2009/01/20 | 392 | 396 | 392 | 392 | 16,000 |
| 2009/01/19 | 392 | 396 | 392 | 393 | 15,000 |
| 2009/01/16 | 392 | 395 | 390 | 395 | 25,000 |
| 2009/01/15 | 390 | 396 | 390 | 392 | 27,000 |
| 2009/01/14 | 392 | 396 | 391 | 391 | 11,000 |
| 2009/01/13 | 394 | 395 | 390 | 392 | 16,000 |
| 2009/01/09 | 400 | 400 | 395 | 396 | 21,000 |
| 2009/01/08 | 394 | 399 | 394 | 398 | 20,000 |
| 2009/01/07 | 401 | 401 | 395 | 395 | 34,000 |
| 2009/01/06 | 400 | 400 | 395 | 396 | 15,000 |
| 2009/01/05 | 393 | 400 | 393 | 395 | 4,000 |