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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,100 | 6,130 | 6,080 | 6,110 | 1,800 |
| 2017/12/28 | 6,110 | 6,110 | 6,100 | 6,100 | 1,800 |
| 2017/12/27 | 6,020 | 6,200 | 6,020 | 6,140 | 7,200 |
| 2017/12/26 | 6,000 | 6,030 | 6,000 | 6,010 | 2,500 |
| 2017/12/25 | 5,960 | 5,990 | 5,960 | 5,980 | 3,300 |
| 2017/12/22 | 5,980 | 5,980 | 5,950 | 5,980 | 4,000 |
| 2017/12/21 | 5,970 | 5,980 | 5,950 | 5,980 | 2,400 |
| 2017/12/20 | 5,930 | 5,970 | 5,930 | 5,970 | 3,800 |
| 2017/12/19 | 5,950 | 5,970 | 5,930 | 5,930 | 2,300 |
| 2017/12/18 | 5,980 | 5,980 | 5,960 | 5,960 | 2,700 |
| 2017/12/15 | 5,980 | 5,980 | 5,960 | 5,980 | 1,400 |
| 2017/12/14 | 5,920 | 5,980 | 5,920 | 5,980 | 2,400 |
| 2017/12/13 | 5,930 | 5,940 | 5,920 | 5,940 | 3,200 |
| 2017/12/12 | 5,950 | 5,950 | 5,920 | 5,940 | 5,400 |
| 2017/12/11 | 5,950 | 5,970 | 5,920 | 5,950 | 4,300 |
| 2017/12/08 | 5,920 | 5,970 | 5,920 | 5,950 | 5,000 |
| 2017/12/07 | 6,050 | 6,050 | 5,880 | 5,930 | 8,600 |
| 2017/12/06 | 6,050 | 6,060 | 6,010 | 6,010 | 4,300 |
| 2017/12/05 | 6,010 | 6,050 | 5,990 | 6,050 | 2,900 |
| 2017/12/04 | 6,040 | 6,060 | 6,030 | 6,060 | 1,700 |
| 2017/12/01 | 6,040 | 6,040 | 6,000 | 6,040 | 1,800 |
| 2017/11/30 | 5,980 | 6,010 | 5,980 | 6,000 | 1,600 |
| 2017/11/29 | 5,990 | 6,000 | 5,970 | 5,980 | 1,500 |
| 2017/11/28 | 5,970 | 5,980 | 5,940 | 5,940 | 1,600 |
| 2017/11/27 | 5,950 | 5,970 | 5,950 | 5,950 | 1,700 |
| 2017/11/24 | 5,940 | 5,960 | 5,940 | 5,950 | 800 |
| 2017/11/22 | 5,960 | 5,960 | 5,920 | 5,930 | 1,200 |
| 2017/11/21 | 5,950 | 5,950 | 5,930 | 5,930 | 1,100 |
| 2017/11/20 | 5,910 | 5,910 | 5,900 | 5,910 | 800 |
| 2017/11/17 | 5,950 | 5,960 | 5,890 | 5,920 | 2,400 |
| 2017/11/16 | 5,890 | 5,930 | 5,880 | 5,910 | 1,700 |
| 2017/11/15 | 6,020 | 6,020 | 5,880 | 5,910 | 4,000 |
| 2017/11/14 | 6,010 | 6,040 | 6,010 | 6,020 | 1,900 |
| 2017/11/13 | 6,080 | 6,090 | 6,020 | 6,060 | 4,000 |
| 2017/11/10 | 5,960 | 6,080 | 5,950 | 6,050 | 5,300 |
| 2017/11/09 | 5,980 | 5,980 | 5,900 | 5,980 | 3,700 |
| 2017/11/08 | 5,910 | 5,940 | 5,890 | 5,940 | 1,900 |
| 2017/11/07 | 5,880 | 5,930 | 5,870 | 5,910 | 1,800 |
| 2017/11/06 | 5,850 | 5,900 | 5,850 | 5,880 | 1,900 |
| 2017/11/02 | 5,860 | 5,870 | 5,830 | 5,870 | 2,900 |
| 2017/11/01 | 5,870 | 5,870 | 5,800 | 5,860 | 3,400 |
| 2017/10/31 | 5,820 | 5,860 | 5,810 | 5,850 | 3,600 |
| 2017/10/30 | 5,830 | 5,830 | 5,800 | 5,810 | 5,500 |
| 2017/10/27 | 5,820 | 5,850 | 5,810 | 5,830 | 2,000 |
| 2017/10/26 | 5,860 | 5,860 | 5,830 | 5,830 | 1,700 |
| 2017/10/25 | 5,850 | 5,850 | 5,800 | 5,810 | 2,200 |
| 2017/10/24 | 5,830 | 5,830 | 5,800 | 5,820 | 1,200 |
| 2017/10/23 | 5,790 | 5,840 | 5,780 | 5,830 | 5,200 |
| 2017/10/20 | 5,780 | 5,780 | 5,750 | 5,760 | 1,800 |
| 2017/10/19 | 5,790 | 5,790 | 5,760 | 5,760 | 2,400 |
| 2017/10/18 | 5,780 | 5,790 | 5,750 | 5,780 | 2,500 |
| 2017/10/17 | 5,800 | 5,800 | 5,750 | 5,780 | 2,400 |
| 2017/10/16 | 5,730 | 5,810 | 5,720 | 5,800 | 6,000 |
| 2017/10/13 | 5,710 | 5,730 | 5,710 | 5,720 | 1,600 |
| 2017/10/12 | 5,770 | 5,770 | 5,700 | 5,760 | 1,400 |
| 2017/10/11 | 5,790 | 5,790 | 5,690 | 5,770 | 1,700 |
| 2017/10/10 | 5,720 | 5,800 | 5,720 | 5,770 | 1,700 |
| 2017/10/06 | 5,720 | 5,740 | 5,670 | 5,710 | 2,000 |
| 2017/10/05 | 5,830 | 5,830 | 5,660 | 5,660 | 4,300 |
| 2017/10/04 | 5,790 | 5,820 | 5,770 | 5,820 | 1,400 |
| 2017/10/03 | 5,800 | 5,830 | 5,760 | 5,790 | 3,000 |
| 2017/10/02 | 5,840 | 5,840 | 5,770 | 5,800 | 2,800 |
| 2017/09/29 | 5,830 | 5,830 | 5,780 | 5,780 | 2,600 |
| 2017/09/28 | 5,800 | 5,820 | 5,750 | 5,810 | 3,500 |
| 2017/09/27 | 5,800 | 5,800 | 5,700 | 5,730 | 2,100 |
| 2017/09/26 | 5,550 | 5,700 | 5,550 | 5,680 | 7,700 |
| 2017/09/25 | 5,570 | 5,580 | 5,550 | 5,550 | 2,400 |
| 2017/09/22 | 5,600 | 5,600 | 5,550 | 5,560 | 2,700 |
| 2017/09/21 | 5,600 | 5,600 | 5,520 | 5,560 | 2,300 |
| 2017/09/20 | 5,500 | 5,590 | 5,500 | 5,580 | 3,400 |
| 2017/09/19 | 5,550 | 5,590 | 5,520 | 5,540 | 2,700 |
| 2017/09/15 | 5,560 | 5,610 | 5,510 | 5,530 | 11,200 |
| 2017/09/14 | 5,490 | 5,490 | 5,460 | 5,470 | 2,200 |
| 2017/09/13 | 5,500 | 5,540 | 5,470 | 5,490 | 3,100 |
| 2017/09/12 | 5,580 | 5,580 | 5,450 | 5,490 | 4,700 |
| 2017/09/11 | 5,570 | 5,630 | 5,570 | 5,580 | 3,800 |
| 2017/09/08 | 5,580 | 5,620 | 5,550 | 5,580 | 6,000 |
| 2017/09/07 | 5,780 | 5,800 | 5,620 | 5,660 | 9,900 |
| 2017/09/06 | 5,730 | 5,770 | 5,670 | 5,680 | 4,600 |
| 2017/09/05 | 5,840 | 5,850 | 5,730 | 5,730 | 4,900 |
| 2017/09/04 | 5,810 | 5,850 | 5,810 | 5,840 | 4,400 |
| 2017/09/01 | 5,910 | 5,910 | 5,890 | 5,910 | 700 |
| 2017/08/31 | 5,920 | 5,920 | 5,850 | 5,920 | 1,900 |
| 2017/08/30 | 5,880 | 5,930 | 5,880 | 5,920 | 3,200 |
| 2017/08/29 | 5,810 | 5,890 | 5,760 | 5,840 | 2,200 |
| 2017/08/28 | 5,740 | 5,800 | 5,740 | 5,780 | 3,500 |
| 2017/08/25 | 5,800 | 5,800 | 5,740 | 5,780 | 2,000 |
| 2017/08/24 | 5,850 | 5,850 | 5,800 | 5,810 | 1,100 |
| 2017/08/23 | 5,840 | 5,850 | 5,810 | 5,810 | 1,900 |
| 2017/08/22 | 5,860 | 5,890 | 5,820 | 5,850 | 2,800 |
| 2017/08/21 | 5,850 | 5,890 | 5,790 | 5,870 | 4,900 |
| 2017/08/18 | 5,820 | 5,890 | 5,810 | 5,820 | 3,100 |
| 2017/08/17 | 5,820 | 5,890 | 5,820 | 5,860 | 2,400 |
| 2017/08/16 | 5,840 | 5,880 | 5,820 | 5,820 | 2,800 |
| 2017/08/15 | 5,860 | 5,910 | 5,820 | 5,830 | 5,300 |
| 2017/08/14 | 5,910 | 5,910 | 5,810 | 5,810 | 3,100 |
| 2017/08/10 | 5,910 | 5,910 | 5,850 | 5,910 | 3,200 |
| 2017/08/09 | 5,930 | 5,930 | 5,840 | 5,840 | 4,200 |
| 2017/08/08 | 5,950 | 5,950 | 5,820 | 5,930 | 4,200 |
| 2017/08/07 | 5,990 | 5,990 | 5,910 | 5,920 | 1,500 |
| 2017/08/04 | 5,850 | 5,940 | 5,850 | 5,910 | 3,200 |
| 2017/08/03 | 5,900 | 5,920 | 5,870 | 5,900 | 3,900 |
| 2017/08/02 | 5,800 | 5,860 | 5,800 | 5,850 | 3,400 |
| 2017/08/01 | 5,800 | 5,860 | 5,780 | 5,800 | 6,300 |
| 2017/07/31 | 6,000 | 6,000 | 5,840 | 5,870 | 5,500 |
| 2017/07/28 | 6,030 | 6,070 | 5,950 | 6,000 | 4,700 |
| 2017/07/27 | 6,120 | 6,220 | 6,020 | 6,030 | 33,300 |
| 2017/07/27 | 1 -> 0.10 分割 | ||||
| 2017/07/26 | 635 | 645 | 626 | 645 | 128,000 |
| 2017/07/25 | 629 | 634 | 626 | 626 | 123,000 |
| 2017/07/24 | 624 | 633 | 624 | 633 | 100,000 |
| 2017/07/21 | 615 | 624 | 615 | 622 | 96,000 |
| 2017/07/20 | 611 | 616 | 611 | 612 | 224,000 |
| 2017/07/19 | 603 | 617 | 602 | 614 | 88,000 |
| 2017/07/18 | 600 | 602 | 597 | 602 | 428,000 |
| 2017/07/14 | 597 | 600 | 592 | 600 | 37,000 |
| 2017/07/13 | 599 | 599 | 592 | 595 | 31,000 |
| 2017/07/12 | 599 | 599 | 594 | 595 | 102,000 |
| 2017/07/11 | 593 | 602 | 593 | 596 | 65,000 |
| 2017/07/10 | 591 | 599 | 591 | 596 | 45,000 |
| 2017/07/07 | 583 | 592 | 583 | 591 | 46,000 |
| 2017/07/06 | 583 | 584 | 582 | 584 | 21,000 |
| 2017/07/05 | 582 | 582 | 578 | 580 | 45,000 |
| 2017/07/04 | 583 | 586 | 582 | 585 | 49,000 |
| 2017/07/03 | 577 | 586 | 577 | 583 | 71,000 |
| 2017/06/30 | 575 | 577 | 573 | 577 | 69,000 |
| 2017/06/29 | 575 | 577 | 574 | 576 | 32,000 |
| 2017/06/28 | 578 | 578 | 574 | 575 | 100,000 |
| 2017/06/27 | 576 | 577 | 573 | 575 | 98,000 |
| 2017/06/26 | 576 | 576 | 575 | 576 | 74,000 |
| 2017/06/23 | 577 | 577 | 575 | 575 | 20,000 |
| 2017/06/22 | 576 | 578 | 573 | 575 | 27,000 |
| 2017/06/21 | 577 | 579 | 573 | 573 | 57,000 |
| 2017/06/20 | 571 | 575 | 571 | 575 | 45,000 |
| 2017/06/19 | 567 | 571 | 567 | 569 | 35,000 |
| 2017/06/16 | 565 | 567 | 564 | 567 | 24,000 |
| 2017/06/15 | 570 | 570 | 565 | 565 | 44,000 |
| 2017/06/14 | 569 | 569 | 567 | 567 | 16,000 |
| 2017/06/13 | 566 | 568 | 566 | 567 | 22,000 |
| 2017/06/12 | 567 | 567 | 565 | 566 | 23,000 |
| 2017/06/09 | 575 | 577 | 565 | 569 | 73,000 |
| 2017/06/08 | 566 | 570 | 564 | 570 | 33,000 |
| 2017/06/07 | 569 | 569 | 566 | 568 | 20,000 |
| 2017/06/06 | 571 | 571 | 568 | 569 | 11,000 |
| 2017/06/05 | 569 | 571 | 569 | 571 | 10,000 |
| 2017/06/02 | 569 | 571 | 569 | 571 | 44,000 |
| 2017/06/01 | 565 | 568 | 562 | 568 | 32,000 |
| 2017/05/31 | 562 | 562 | 559 | 562 | 27,000 |
| 2017/05/30 | 558 | 562 | 558 | 562 | 19,000 |
| 2017/05/29 | 562 | 563 | 559 | 560 | 10,000 |
| 2017/05/26 | 566 | 566 | 552 | 564 | 26,000 |
| 2017/05/25 | 570 | 572 | 565 | 565 | 46,000 |
| 2017/05/24 | 567 | 568 | 564 | 568 | 18,000 |
| 2017/05/23 | 559 | 568 | 559 | 567 | 46,000 |
| 2017/05/22 | 549 | 557 | 548 | 555 | 36,000 |
| 2017/05/19 | 547 | 549 | 547 | 549 | 41,000 |
| 2017/05/18 | 549 | 549 | 547 | 547 | 65,000 |
| 2017/05/17 | 549 | 549 | 547 | 549 | 14,000 |
| 2017/05/16 | 549 | 549 | 547 | 549 | 20,000 |
| 2017/05/15 | 544 | 549 | 543 | 549 | 32,000 |
| 2017/05/12 | 545 | 548 | 545 | 548 | 39,000 |
| 2017/05/11 | 542 | 544 | 540 | 544 | 42,000 |
| 2017/05/10 | 541 | 542 | 538 | 542 | 25,000 |
| 2017/05/09 | 535 | 541 | 535 | 540 | 57,000 |
| 2017/05/08 | 530 | 538 | 530 | 538 | 48,000 |
| 2017/05/02 | 530 | 532 | 527 | 532 | 37,000 |
| 2017/05/01 | 523 | 527 | 523 | 525 | 19,000 |
| 2017/04/28 | 529 | 529 | 521 | 523 | 29,000 |
| 2017/04/27 | 529 | 529 | 527 | 527 | 82,000 |
| 2017/04/26 | 534 | 538 | 530 | 538 | 31,000 |
| 2017/04/25 | 534 | 536 | 531 | 535 | 33,000 |
| 2017/04/24 | 534 | 535 | 529 | 533 | 42,000 |
| 2017/04/21 | 532 | 533 | 530 | 532 | 32,000 |
| 2017/04/20 | 533 | 534 | 530 | 531 | 22,000 |
| 2017/04/19 | 532 | 535 | 530 | 530 | 42,000 |
| 2017/04/18 | 529 | 536 | 529 | 536 | 32,000 |
| 2017/04/17 | 530 | 531 | 529 | 529 | 14,000 |
| 2017/04/14 | 529 | 536 | 529 | 530 | 21,000 |
| 2017/04/13 | 536 | 536 | 529 | 530 | 51,000 |
| 2017/04/12 | 538 | 538 | 532 | 536 | 14,000 |
| 2017/04/11 | 536 | 540 | 536 | 538 | 16,000 |
| 2017/04/10 | 542 | 546 | 540 | 540 | 29,000 |
| 2017/04/07 | 541 | 543 | 538 | 539 | 30,000 |
| 2017/04/06 | 546 | 546 | 539 | 539 | 33,000 |
| 2017/04/05 | 546 | 547 | 546 | 546 | 29,000 |
| 2017/04/04 | 541 | 547 | 541 | 546 | 34,000 |
| 2017/04/03 | 542 | 546 | 530 | 544 | 49,000 |
| 2017/03/31 | 544 | 544 | 539 | 539 | 35,000 |
| 2017/03/30 | 542 | 543 | 541 | 543 | 18,000 |
| 2017/03/29 | 540 | 541 | 537 | 541 | 20,000 |
| 2017/03/28 | 536 | 539 | 535 | 539 | 53,000 |
| 2017/03/27 | 532 | 533 | 528 | 533 | 32,000 |
| 2017/03/24 | 533 | 534 | 529 | 531 | 28,000 |
| 2017/03/23 | 529 | 533 | 528 | 531 | 11,000 |
| 2017/03/22 | 533 | 534 | 530 | 530 | 35,000 |
| 2017/03/21 | 531 | 535 | 527 | 535 | 29,000 |
| 2017/03/17 | 529 | 534 | 529 | 532 | 18,000 |
| 2017/03/16 | 522 | 533 | 522 | 533 | 45,000 |
| 2017/03/15 | 530 | 531 | 524 | 526 | 28,000 |
| 2017/03/14 | 530 | 532 | 525 | 532 | 29,000 |
| 2017/03/13 | 530 | 534 | 525 | 531 | 19,000 |
| 2017/03/10 | 531 | 531 | 528 | 529 | 56,000 |
| 2017/03/09 | 527 | 527 | 523 | 523 | 12,000 |
| 2017/03/08 | 520 | 523 | 520 | 523 | 17,000 |
| 2017/03/07 | 521 | 522 | 520 | 522 | 14,000 |
| 2017/03/06 | 528 | 528 | 522 | 524 | 14,000 |
| 2017/03/03 | 528 | 528 | 523 | 526 | 8,000 |
| 2017/03/02 | 528 | 528 | 525 | 528 | 19,000 |
| 2017/03/01 | 524 | 526 | 523 | 526 | 13,000 |
| 2017/02/28 | 521 | 526 | 521 | 525 | 28,000 |
| 2017/02/27 | 524 | 526 | 522 | 523 | 21,000 |
| 2017/02/24 | 525 | 529 | 522 | 528 | 26,000 |
| 2017/02/23 | 522 | 528 | 522 | 528 | 19,000 |
| 2017/02/22 | 529 | 529 | 523 | 524 | 22,000 |
| 2017/02/21 | 529 | 529 | 521 | 526 | 29,000 |
| 2017/02/20 | 528 | 528 | 526 | 528 | 8,000 |
| 2017/02/17 | 527 | 528 | 525 | 528 | 24,000 |
| 2017/02/16 | 527 | 527 | 525 | 526 | 14,000 |
| 2017/02/15 | 523 | 526 | 517 | 526 | 41,000 |
| 2017/02/14 | 523 | 523 | 522 | 522 | 4,000 |
| 2017/02/13 | 520 | 523 | 520 | 523 | 21,000 |
| 2017/02/10 | 515 | 520 | 513 | 517 | 44,000 |
| 2017/02/09 | 516 | 516 | 512 | 515 | 15,000 |
| 2017/02/08 | 521 | 521 | 518 | 518 | 18,000 |
| 2017/02/07 | 523 | 523 | 516 | 516 | 8,000 |
| 2017/02/06 | 519 | 522 | 517 | 522 | 36,000 |
| 2017/02/03 | 516 | 519 | 511 | 516 | 53,000 |
| 2017/02/02 | 523 | 523 | 513 | 516 | 20,000 |
| 2017/02/01 | 525 | 525 | 497 | 521 | 78,000 |
| 2017/01/31 | 524 | 526 | 522 | 525 | 21,000 |
| 2017/01/30 | 524 | 527 | 520 | 525 | 95,000 |
| 2017/01/27 | 533 | 533 | 524 | 524 | 446,000 |
| 2017/01/26 | 538 | 540 | 535 | 535 | 303,000 |
| 2017/01/25 | 540 | 542 | 538 | 539 | 145,000 |
| 2017/01/24 | 540 | 540 | 537 | 539 | 134,000 |
| 2017/01/23 | 536 | 541 | 536 | 538 | 36,000 |
| 2017/01/20 | 540 | 540 | 536 | 537 | 76,000 |
| 2017/01/19 | 537 | 539 | 536 | 538 | 54,000 |
| 2017/01/18 | 538 | 539 | 535 | 537 | 100,000 |
| 2017/01/17 | 540 | 543 | 539 | 539 | 126,000 |
| 2017/01/16 | 539 | 540 | 539 | 540 | 45,000 |
| 2017/01/13 | 541 | 541 | 538 | 538 | 34,000 |
| 2017/01/12 | 547 | 547 | 542 | 542 | 42,000 |
| 2017/01/11 | 540 | 544 | 539 | 542 | 55,000 |
| 2017/01/10 | 539 | 540 | 535 | 540 | 82,000 |
| 2017/01/06 | 535 | 538 | 534 | 538 | 55,000 |
| 2017/01/05 | 538 | 539 | 535 | 537 | 108,000 |
| 2017/01/04 | 530 | 539 | 530 | 537 | 283,000 |