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 |
|---|---|---|---|---|---|
| 2010/12/30 | 298 | 300 | 298 | 298 | 16,000 |
| 2010/12/29 | 299 | 299 | 297 | 299 | 21,000 |
| 2010/12/28 | 299 | 299 | 297 | 297 | 29,000 |
| 2010/12/27 | 304 | 304 | 297 | 297 | 64,000 |
| 2010/12/24 | 302 | 302 | 299 | 299 | 52,000 |
| 2010/12/22 | 302 | 302 | 300 | 302 | 21,000 |
| 2010/12/21 | 301 | 302 | 300 | 302 | 33,000 |
| 2010/12/20 | 302 | 303 | 300 | 302 | 28,000 |
| 2010/12/17 | 301 | 303 | 301 | 303 | 56,000 |
| 2010/12/16 | 302 | 303 | 301 | 302 | 22,000 |
| 2010/12/15 | 303 | 304 | 302 | 302 | 33,000 |
| 2010/12/14 | 304 | 304 | 300 | 300 | 40,000 |
| 2010/12/13 | 302 | 304 | 302 | 304 | 12,000 |
| 2010/12/10 | 304 | 304 | 302 | 302 | 64,000 |
| 2010/12/09 | 304 | 304 | 301 | 303 | 14,000 |
| 2010/12/08 | 302 | 304 | 299 | 304 | 28,000 |
| 2010/12/07 | 303 | 303 | 295 | 303 | 57,000 |
| 2010/12/06 | 298 | 303 | 297 | 301 | 18,000 |
| 2010/12/03 | 303 | 305 | 292 | 297 | 35,000 |
| 2010/12/02 | 306 | 309 | 303 | 303 | 20,000 |
| 2010/12/01 | 298 | 303 | 298 | 303 | 7,000 |
| 2010/11/30 | 298 | 299 | 297 | 297 | 13,000 |
| 2010/11/29 | 297 | 299 | 297 | 299 | 10,000 |
| 2010/11/26 | 296 | 297 | 296 | 296 | 9,000 |
| 2010/11/25 | 299 | 299 | 296 | 296 | 21,000 |
| 2010/11/24 | 295 | 299 | 295 | 296 | 33,000 |
| 2010/11/22 | 295 | 297 | 294 | 296 | 19,000 |
| 2010/11/19 | 296 | 298 | 295 | 297 | 25,000 |
| 2010/11/18 | 292 | 297 | 292 | 293 | 13,000 |
| 2010/11/17 | 290 | 292 | 290 | 292 | 5,000 |
| 2010/11/16 | 289 | 290 | 289 | 290 | 7,000 |
| 2010/11/15 | 290 | 293 | 290 | 292 | 7,000 |
| 2010/11/12 | 293 | 295 | 286 | 289 | 27,000 |
| 2010/11/11 | 292 | 299 | 292 | 299 | 15,000 |
| 2010/11/10 | 293 | 296 | 292 | 295 | 19,000 |
| 2010/11/09 | 291 | 291 | 288 | 288 | 15,000 |
| 2010/11/08 | 287 | 290 | 283 | 290 | 21,000 |
| 2010/11/05 | 280 | 288 | 280 | 286 | 36,000 |
| 2010/11/04 | 273 | 278 | 273 | 277 | 21,000 |
| 2010/11/02 | 277 | 278 | 271 | 272 | 34,000 |
| 2010/11/01 | 283 | 283 | 279 | 279 | 11,000 |
| 2010/10/29 | 285 | 285 | 278 | 282 | 37,000 |
| 2010/10/28 | 297 | 297 | 285 | 285 | 63,000 |
| 2010/10/27 | 299 | 300 | 298 | 299 | 8,000 |
| 2010/10/26 | 296 | 298 | 296 | 298 | 21,000 |
| 2010/10/25 | 298 | 298 | 296 | 296 | 15,000 |
| 2010/10/22 | 299 | 299 | 295 | 296 | 35,000 |
| 2010/10/21 | 297 | 299 | 295 | 299 | 31,000 |
| 2010/10/20 | 301 | 301 | 291 | 296 | 49,000 |
| 2010/10/19 | 305 | 306 | 303 | 305 | 17,000 |
| 2010/10/18 | 310 | 310 | 305 | 307 | 32,000 |
| 2010/10/15 | 313 | 313 | 310 | 310 | 15,000 |
| 2010/10/14 | 310 | 314 | 310 | 314 | 29,000 |
| 2010/10/13 | 315 | 315 | 311 | 311 | 32,000 |
| 2010/10/12 | 320 | 320 | 315 | 316 | 39,000 |
| 2010/10/08 | 321 | 323 | 319 | 319 | 18,000 |
| 2010/10/07 | 322 | 324 | 320 | 322 | 29,000 |
| 2010/10/06 | 325 | 327 | 320 | 322 | 24,000 |
| 2010/10/05 | 325 | 325 | 315 | 325 | 21,000 |
| 2010/10/04 | 327 | 327 | 326 | 326 | 3,000 |
| 2010/10/01 | 333 | 333 | 327 | 327 | 8,000 |
| 2010/09/30 | 337 | 337 | 330 | 330 | 6,000 |
| 2010/09/29 | 328 | 337 | 328 | 337 | 23,000 |
| 2010/09/28 | 330 | 332 | 329 | 332 | 7,000 |
| 2010/09/27 | 325 | 330 | 322 | 330 | 18,000 |
| 2010/09/24 | 327 | 327 | 322 | 326 | 30,000 |
| 2010/09/22 | 332 | 332 | 327 | 327 | 11,000 |
| 2010/09/21 | 328 | 334 | 327 | 327 | 15,000 |
| 2010/09/17 | 329 | 335 | 328 | 335 | 18,000 |
| 2010/09/16 | 330 | 330 | 325 | 326 | 8,000 |
| 2010/09/15 | 330 | 330 | 326 | 329 | 21,000 |
| 2010/09/14 | 325 | 330 | 325 | 325 | 9,000 |
| 2010/09/13 | 335 | 335 | 327 | 327 | 16,000 |
| 2010/09/10 | 327 | 330 | 326 | 327 | 71,000 |
| 2010/09/09 | 337 | 337 | 333 | 333 | 9,000 |
| 2010/09/08 | 333 | 334 | 329 | 330 | 23,000 |
| 2010/09/07 | 337 | 337 | 335 | 335 | 5,000 |
| 2010/09/06 | 331 | 337 | 331 | 337 | 10,000 |
| 2010/09/03 | 335 | 335 | 333 | 334 | 14,000 |
| 2010/09/02 | 333 | 345 | 333 | 343 | 95,000 |
| 2010/09/01 | 324 | 332 | 324 | 325 | 16,000 |
| 2010/08/31 | 328 | 335 | 324 | 324 | 14,000 |
| 2010/08/30 | 329 | 339 | 329 | 339 | 14,000 |
| 2010/08/27 | 322 | 329 | 322 | 329 | 18,000 |
| 2010/08/26 | 322 | 327 | 320 | 327 | 13,000 |
| 2010/08/25 | 322 | 324 | 322 | 324 | 7,000 |
| 2010/08/24 | 325 | 327 | 325 | 327 | 8,000 |
| 2010/08/23 | 327 | 327 | 324 | 324 | 6,000 |
| 2010/08/20 | 327 | 327 | 323 | 323 | 9,000 |
| 2010/08/19 | 322 | 328 | 322 | 328 | 12,000 |
| 2010/08/18 | 323 | 325 | 322 | 322 | 17,000 |
| 2010/08/17 | 327 | 327 | 327 | 327 | 4,000 |
| 2010/08/16 | 323 | 323 | 321 | 322 | 13,000 |
| 2010/08/13 | 327 | 328 | 325 | 328 | 7,000 |
| 2010/08/12 | 322 | 327 | 321 | 327 | 10,000 |
| 2010/08/11 | 331 | 331 | 328 | 328 | 14,000 |
| 2010/08/10 | 335 | 335 | 332 | 335 | 6,000 |
| 2010/08/09 | 335 | 335 | 335 | 335 | 4,000 |
| 2010/08/06 | 335 | 335 | 334 | 335 | 6,000 |
| 2010/08/05 | 328 | 335 | 328 | 335 | 19,000 |
| 2010/08/04 | 335 | 335 | 329 | 329 | 18,000 |
| 2010/08/03 | 332 | 335 | 332 | 335 | 8,000 |
| 2010/08/02 | 333 | 338 | 331 | 331 | 12,000 |
| 2010/07/30 | 337 | 337 | 335 | 336 | 18,000 |
| 2010/07/29 | 340 | 340 | 337 | 337 | 21,000 |
| 2010/07/28 | 340 | 341 | 337 | 341 | 17,000 |
| 2010/07/27 | 347 | 347 | 342 | 344 | 11,000 |
| 2010/07/26 | 346 | 347 | 346 | 347 | 16,000 |
| 2010/07/23 | 342 | 344 | 342 | 344 | 11,000 |
| 2010/07/22 | 343 | 343 | 341 | 341 | 21,000 |
| 2010/07/21 | 342 | 342 | 341 | 341 | 11,000 |
| 2010/07/20 | 342 | 342 | 340 | 342 | 8,000 |
| 2010/07/16 | 343 | 343 | 341 | 342 | 19,000 |
| 2010/07/15 | 342 | 348 | 342 | 343 | 18,000 |
| 2010/07/14 | 348 | 348 | 345 | 345 | 11,000 |
| 2010/07/13 | 343 | 344 | 342 | 342 | 15,000 |
| 2010/07/12 | 344 | 344 | 343 | 343 | 4,000 |
| 2010/07/09 | 345 | 345 | 341 | 343 | 14,000 |
| 2010/07/08 | 343 | 343 | 340 | 342 | 21,000 |
| 2010/07/07 | 339 | 341 | 338 | 339 | 30,000 |
| 2010/07/06 | 337 | 339 | 337 | 339 | 32,000 |
| 2010/07/05 | 341 | 342 | 340 | 340 | 13,000 |
| 2010/07/02 | 341 | 344 | 341 | 341 | 9,000 |
| 2010/07/01 | 345 | 346 | 338 | 341 | 31,000 |
| 2010/06/30 | 344 | 346 | 339 | 339 | 41,000 |
| 2010/06/29 | 347 | 349 | 345 | 349 | 12,000 |
| 2010/06/28 | 344 | 347 | 344 | 345 | 7,000 |
| 2010/06/25 | 347 | 347 | 345 | 347 | 9,000 |
| 2010/06/24 | 344 | 349 | 344 | 345 | 10,000 |
| 2010/06/23 | 345 | 347 | 344 | 344 | 10,000 |
| 2010/06/22 | 348 | 350 | 347 | 347 | 8,000 |
| 2010/06/21 | 346 | 349 | 345 | 345 | 12,000 |
| 2010/06/18 | 346 | 347 | 345 | 346 | 16,000 |
| 2010/06/17 | 349 | 349 | 346 | 348 | 8,000 |
| 2010/06/16 | 349 | 349 | 346 | 347 | 11,000 |
| 2010/06/15 | 349 | 349 | 342 | 345 | 15,000 |
| 2010/06/14 | 342 | 346 | 342 | 345 | 8,000 |
| 2010/06/11 | 345 | 345 | 342 | 342 | 39,000 |
| 2010/06/10 | 345 | 345 | 342 | 342 | 20,000 |
| 2010/06/09 | 342 | 343 | 342 | 343 | 3,000 |
| 2010/06/08 | 343 | 343 | 341 | 341 | 13,000 |
| 2010/06/07 | 345 | 345 | 343 | 343 | 14,000 |
| 2010/06/04 | 347 | 348 | 347 | 347 | 9,000 |
| 2010/06/03 | 346 | 349 | 346 | 347 | 15,000 |
| 2010/06/02 | 346 | 346 | 345 | 345 | 15,000 |
| 2010/06/01 | 352 | 352 | 346 | 346 | 15,000 |
| 2010/05/31 | 346 | 356 | 345 | 352 | 13,000 |
| 2010/05/28 | 348 | 348 | 343 | 343 | 30,000 |
| 2010/05/27 | 346 | 349 | 345 | 349 | 14,000 |
| 2010/05/26 | 348 | 350 | 345 | 346 | 35,000 |
| 2010/05/25 | 350 | 352 | 346 | 352 | 32,000 |
| 2010/05/24 | 351 | 351 | 350 | 350 | 16,000 |
| 2010/05/21 | 350 | 351 | 350 | 350 | 42,000 |
| 2010/05/20 | 351 | 352 | 350 | 351 | 27,000 |
| 2010/05/19 | 353 | 354 | 351 | 354 | 25,000 |
| 2010/05/18 | 357 | 357 | 352 | 353 | 18,000 |
| 2010/05/17 | 357 | 359 | 356 | 357 | 15,000 |
| 2010/05/14 | 364 | 365 | 357 | 360 | 19,000 |
| 2010/05/13 | 360 | 365 | 359 | 359 | 12,000 |
| 2010/05/12 | 361 | 362 | 359 | 362 | 12,000 |
| 2010/05/11 | 359 | 360 | 358 | 359 | 12,000 |
| 2010/05/10 | 352 | 359 | 352 | 357 | 17,000 |
| 2010/05/07 | 355 | 356 | 350 | 353 | 42,000 |
| 2010/05/06 | 361 | 361 | 357 | 358 | 53,000 |
| 2010/04/30 | 364 | 366 | 363 | 363 | 29,000 |
| 2010/04/28 | 365 | 365 | 361 | 364 | 18,000 |
| 2010/04/27 | 364 | 368 | 364 | 365 | 10,000 |
| 2010/04/26 | 362 | 368 | 362 | 368 | 34,000 |
| 2010/04/23 | 361 | 363 | 360 | 361 | 21,000 |
| 2010/04/22 | 362 | 362 | 361 | 361 | 21,000 |
| 2010/04/21 | 363 | 365 | 360 | 365 | 27,000 |
| 2010/04/20 | 360 | 363 | 360 | 362 | 12,000 |
| 2010/04/19 | 363 | 365 | 360 | 360 | 40,000 |
| 2010/04/16 | 369 | 369 | 366 | 367 | 16,000 |
| 2010/04/15 | 368 | 369 | 367 | 368 | 9,000 |
| 2010/04/14 | 368 | 368 | 365 | 366 | 16,000 |
| 2010/04/13 | 365 | 367 | 365 | 365 | 12,000 |
| 2010/04/12 | 367 | 369 | 364 | 364 | 25,000 |
| 2010/04/09 | 365 | 365 | 357 | 364 | 38,000 |
| 2010/04/08 | 368 | 370 | 366 | 366 | 15,000 |
| 2010/04/07 | 369 | 370 | 368 | 370 | 14,000 |
| 2010/04/06 | 368 | 369 | 366 | 366 | 20,000 |
| 2010/04/05 | 370 | 370 | 365 | 367 | 14,000 |
| 2010/04/02 | 370 | 370 | 364 | 369 | 14,000 |
| 2010/04/01 | 368 | 370 | 364 | 370 | 26,000 |
| 2010/03/31 | 362 | 364 | 361 | 364 | 38,000 |
| 2010/03/30 | 363 | 363 | 360 | 360 | 15,000 |
| 2010/03/29 | 362 | 362 | 362 | 362 | 10,000 |
| 2010/03/26 | 360 | 361 | 357 | 361 | 43,000 |
| 2010/03/25 | 360 | 361 | 357 | 359 | 20,000 |
| 2010/03/24 | 361 | 361 | 357 | 360 | 17,000 |
| 2010/03/23 | 355 | 358 | 355 | 356 | 21,000 |
| 2010/03/19 | 357 | 360 | 357 | 357 | 12,000 |
| 2010/03/18 | 364 | 364 | 357 | 357 | 18,000 |
| 2010/03/17 | 362 | 362 | 358 | 360 | 5,000 |
| 2010/03/16 | 358 | 362 | 358 | 362 | 4,000 |
| 2010/03/15 | 361 | 361 | 358 | 359 | 4,000 |
| 2010/03/12 | 356 | 359 | 356 | 359 | 33,000 |
| 2010/03/11 | 359 | 359 | 358 | 359 | 13,000 |
| 2010/03/10 | 363 | 363 | 358 | 358 | 8,000 |
| 2010/03/09 | 360 | 363 | 358 | 360 | 14,000 |
| 2010/03/08 | 358 | 360 | 358 | 359 | 14,000 |
| 2010/03/05 | 358 | 361 | 357 | 358 | 33,000 |
| 2010/03/04 | 360 | 360 | 358 | 358 | 6,000 |
| 2010/03/03 | 364 | 364 | 360 | 360 | 7,000 |
| 2010/03/02 | 360 | 364 | 360 | 364 | 8,000 |
| 2010/03/01 | 361 | 364 | 360 | 364 | 6,000 |
| 2010/02/26 | 363 | 363 | 359 | 361 | 5,000 |
| 2010/02/25 | 358 | 363 | 358 | 363 | 17,000 |
| 2010/02/24 | 358 | 359 | 357 | 357 | 15,000 |
| 2010/02/23 | 364 | 364 | 359 | 361 | 11,000 |
| 2010/02/22 | 358 | 364 | 358 | 364 | 20,000 |
| 2010/02/19 | 357 | 359 | 356 | 359 | 13,000 |
| 2010/02/18 | 363 | 363 | 360 | 360 | 3,000 |
| 2010/02/17 | 360 | 362 | 358 | 358 | 10,000 |
| 2010/02/16 | 356 | 357 | 356 | 357 | 8,000 |
| 2010/02/15 | 354 | 360 | 354 | 356 | 13,000 |
| 2010/02/12 | 356 | 357 | 354 | 354 | 16,000 |
| 2010/02/10 | 356 | 359 | 356 | 356 | 6,000 |
| 2010/02/09 | 357 | 361 | 356 | 361 | 9,000 |
| 2010/02/08 | 359 | 362 | 358 | 361 | 13,000 |
| 2010/02/05 | 364 | 364 | 358 | 359 | 16,000 |
| 2010/02/04 | 364 | 364 | 360 | 364 | 12,000 |
| 2010/02/03 | 358 | 362 | 358 | 360 | 17,000 |
| 2010/02/02 | 358 | 362 | 357 | 359 | 11,000 |
| 2010/02/01 | 360 | 362 | 358 | 358 | 16,000 |
| 2010/01/29 | 363 | 365 | 359 | 360 | 25,000 |
| 2010/01/28 | 362 | 365 | 361 | 361 | 23,000 |
| 2010/01/27 | 370 | 370 | 362 | 362 | 39,000 |
| 2010/01/26 | 375 | 376 | 374 | 374 | 47,000 |
| 2010/01/25 | 376 | 377 | 375 | 375 | 40,000 |
| 2010/01/22 | 378 | 378 | 376 | 378 | 39,000 |
| 2010/01/21 | 377 | 379 | 375 | 378 | 33,000 |
| 2010/01/20 | 377 | 378 | 375 | 377 | 21,000 |
| 2010/01/19 | 380 | 380 | 375 | 380 | 25,000 |
| 2010/01/18 | 379 | 380 | 377 | 380 | 13,000 |
| 2010/01/15 | 382 | 382 | 376 | 379 | 32,000 |
| 2010/01/14 | 382 | 383 | 382 | 383 | 3,000 |
| 2010/01/13 | 381 | 382 | 377 | 380 | 12,000 |
| 2010/01/12 | 381 | 381 | 377 | 380 | 12,000 |
| 2010/01/08 | 382 | 382 | 381 | 381 | 9,000 |
| 2010/01/07 | 381 | 382 | 377 | 381 | 22,000 |
| 2010/01/06 | 380 | 381 | 380 | 381 | 12,000 |
| 2010/01/05 | 382 | 382 | 377 | 377 | 7,000 |
| 2010/01/04 | 375 | 378 | 371 | 376 | 25,000 |