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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,340 | 4,365 | 4,245 | 4,325 | 29,200 |
| 2020/12/29 | 4,215 | 4,280 | 4,200 | 4,280 | 35,300 |
| 2020/12/28 | 4,270 | 4,285 | 4,165 | 4,270 | 21,400 |
| 2020/12/25 | 4,200 | 4,240 | 4,135 | 4,200 | 14,700 |
| 2020/12/24 | 4,175 | 4,255 | 4,175 | 4,200 | 4,400 |
| 2020/12/23 | 4,270 | 4,275 | 4,155 | 4,175 | 7,000 |
| 2020/12/22 | 4,315 | 4,320 | 4,250 | 4,255 | 7,700 |
| 2020/12/21 | 4,365 | 4,385 | 4,280 | 4,385 | 5,300 |
| 2020/12/18 | 4,340 | 4,390 | 4,255 | 4,390 | 6,000 |
| 2020/12/17 | 4,300 | 4,330 | 4,235 | 4,275 | 6,900 |
| 2020/12/16 | 4,395 | 4,395 | 4,325 | 4,325 | 1,100 |
| 2020/12/15 | 4,310 | 4,350 | 4,300 | 4,335 | 1,700 |
| 2020/12/14 | 4,355 | 4,415 | 4,340 | 4,345 | 5,000 |
| 2020/12/11 | 4,240 | 4,390 | 4,215 | 4,350 | 5,000 |
| 2020/12/10 | 4,340 | 4,340 | 4,210 | 4,240 | 6,500 |
| 2020/12/09 | 4,400 | 4,400 | 4,340 | 4,345 | 6,800 |
| 2020/12/08 | 4,425 | 4,495 | 4,390 | 4,390 | 3,400 |
| 2020/12/07 | 4,515 | 4,525 | 4,445 | 4,445 | 5,600 |
| 2020/12/04 | 4,445 | 4,500 | 4,425 | 4,485 | 4,800 |
| 2020/12/03 | 4,445 | 4,450 | 4,370 | 4,445 | 8,000 |
| 2020/12/02 | 4,365 | 4,470 | 4,320 | 4,455 | 11,500 |
| 2020/12/01 | 4,355 | 4,390 | 4,330 | 4,330 | 4,500 |
| 2020/11/30 | 4,400 | 4,400 | 4,355 | 4,355 | 3,600 |
| 2020/11/27 | 4,375 | 4,400 | 4,365 | 4,395 | 3,600 |
| 2020/11/26 | 4,330 | 4,375 | 4,330 | 4,375 | 2,300 |
| 2020/11/25 | 4,345 | 4,345 | 4,305 | 4,340 | 4,700 |
| 2020/11/24 | 4,335 | 4,335 | 4,290 | 4,295 | 2,000 |
| 2020/11/20 | 4,245 | 4,250 | 4,195 | 4,195 | 2,600 |
| 2020/11/19 | 4,235 | 4,275 | 4,235 | 4,250 | 1,900 |
| 2020/11/18 | 4,350 | 4,350 | 4,215 | 4,235 | 5,400 |
| 2020/11/17 | 4,300 | 4,365 | 4,300 | 4,300 | 2,800 |
| 2020/11/16 | 4,350 | 4,350 | 4,250 | 4,300 | 6,100 |
| 2020/11/13 | 4,465 | 4,465 | 4,400 | 4,400 | 3,200 |
| 2020/11/12 | 4,495 | 4,495 | 4,470 | 4,470 | 1,200 |
| 2020/11/11 | 4,525 | 4,525 | 4,440 | 4,495 | 5,400 |
| 2020/11/10 | 4,540 | 4,540 | 4,410 | 4,460 | 7,100 |
| 2020/11/09 | 4,505 | 4,565 | 4,480 | 4,535 | 5,800 |
| 2020/11/06 | 4,345 | 4,525 | 4,345 | 4,505 | 6,800 |
| 2020/11/05 | 4,300 | 4,415 | 4,300 | 4,415 | 6,000 |
| 2020/11/04 | 4,335 | 4,335 | 4,265 | 4,335 | 2,800 |
| 2020/11/02 | 4,340 | 4,340 | 4,270 | 4,335 | 2,200 |
| 2020/10/30 | 4,365 | 4,365 | 4,200 | 4,335 | 3,900 |
| 2020/10/29 | 4,245 | 4,380 | 4,190 | 4,300 | 4,200 |
| 2020/10/28 | 4,270 | 4,290 | 4,220 | 4,290 | 2,600 |
| 2020/10/27 | 4,120 | 4,325 | 4,105 | 4,325 | 4,900 |
| 2020/10/26 | 4,160 | 4,170 | 4,145 | 4,145 | 1,600 |
| 2020/10/23 | 4,260 | 4,260 | 4,160 | 4,160 | 2,400 |
| 2020/10/22 | 4,270 | 4,270 | 4,165 | 4,200 | 3,800 |
| 2020/10/21 | 4,305 | 4,305 | 4,215 | 4,270 | 2,800 |
| 2020/10/20 | 4,375 | 4,380 | 4,235 | 4,235 | 6,900 |
| 2020/10/19 | 4,420 | 4,435 | 4,370 | 4,370 | 3,900 |
| 2020/10/16 | 4,425 | 4,425 | 4,305 | 4,310 | 2,400 |
| 2020/10/15 | 4,420 | 4,420 | 4,370 | 4,385 | 1,800 |
| 2020/10/14 | 4,405 | 4,420 | 4,375 | 4,420 | 2,100 |
| 2020/10/13 | 4,350 | 4,415 | 4,330 | 4,405 | 3,600 |
| 2020/10/12 | 4,335 | 4,335 | 4,240 | 4,280 | 2,400 |
| 2020/10/09 | 4,350 | 4,375 | 4,335 | 4,335 | 2,300 |
| 2020/10/08 | 4,360 | 4,400 | 4,355 | 4,400 | 3,000 |
| 2020/10/07 | 4,395 | 4,395 | 4,350 | 4,380 | 1,800 |
| 2020/10/06 | 4,315 | 4,445 | 4,315 | 4,380 | 2,400 |
| 2020/10/05 | 4,370 | 4,440 | 4,365 | 4,430 | 3,300 |
| 2020/10/02 | 4,655 | 4,660 | 4,370 | 4,370 | 10,300 |
| 2020/09/30 | 4,595 | 4,765 | 4,520 | 4,660 | 10,200 |
| 2020/09/29 | 4,485 | 4,595 | 4,415 | 4,595 | 8,200 |
| 2020/09/28 | 4,435 | 4,455 | 4,370 | 4,455 | 9,700 |
| 2020/09/25 | 4,445 | 4,470 | 4,365 | 4,365 | 8,300 |
| 2020/09/24 | 4,490 | 4,535 | 4,325 | 4,395 | 6,400 |
| 2020/09/23 | 4,450 | 4,500 | 4,375 | 4,485 | 4,200 |
| 2020/09/18 | 4,385 | 4,465 | 4,335 | 4,460 | 6,100 |
| 2020/09/17 | 4,320 | 4,365 | 4,320 | 4,360 | 2,400 |
| 2020/09/16 | 4,365 | 4,435 | 4,120 | 4,320 | 4,200 |
| 2020/09/15 | 4,340 | 4,450 | 4,315 | 4,365 | 6,700 |
| 2020/09/14 | 4,300 | 4,340 | 4,255 | 4,340 | 6,000 |
| 2020/09/11 | 4,180 | 4,335 | 4,125 | 4,285 | 10,800 |
| 2020/09/10 | 4,040 | 4,195 | 4,005 | 4,190 | 6,400 |
| 2020/09/09 | 4,050 | 4,055 | 3,925 | 3,975 | 9,600 |
| 2020/09/08 | 4,005 | 4,090 | 4,005 | 4,090 | 3,300 |
| 2020/09/07 | 4,030 | 4,045 | 3,985 | 4,020 | 1,800 |
| 2020/09/04 | 3,925 | 3,990 | 3,925 | 3,965 | 2,300 |
| 2020/09/03 | 3,980 | 4,030 | 3,925 | 3,925 | 2,500 |
| 2020/09/02 | 4,015 | 4,015 | 3,910 | 3,920 | 1,700 |
| 2020/09/01 | 4,010 | 4,035 | 3,970 | 3,970 | 3,600 |
| 2020/08/31 | 3,965 | 4,015 | 3,965 | 3,990 | 1,400 |
| 2020/08/28 | 3,990 | 4,060 | 3,955 | 4,010 | 5,700 |
| 2020/08/27 | 4,110 | 4,110 | 3,965 | 3,990 | 3,800 |
| 2020/08/26 | 4,095 | 4,105 | 4,080 | 4,080 | 600 |
| 2020/08/25 | 4,120 | 4,150 | 4,100 | 4,135 | 3,000 |
| 2020/08/24 | 4,080 | 4,090 | 4,060 | 4,085 | 2,800 |
| 2020/08/21 | 4,000 | 4,060 | 4,000 | 4,060 | 600 |
| 2020/08/20 | 4,000 | 4,010 | 3,990 | 4,010 | 800 |
| 2020/08/19 | 4,015 | 4,065 | 4,015 | 4,030 | 1,100 |
| 2020/08/18 | 4,085 | 4,085 | 4,055 | 4,055 | 1,100 |
| 2020/08/17 | 4,130 | 4,140 | 4,100 | 4,115 | 1,900 |
| 2020/08/14 | 4,190 | 4,270 | 4,185 | 4,185 | 2,700 |
| 2020/08/13 | 4,170 | 4,205 | 4,135 | 4,205 | 4,800 |
| 2020/08/12 | 4,085 | 4,180 | 4,055 | 4,175 | 4,100 |
| 2020/08/11 | 3,950 | 4,115 | 3,950 | 4,115 | 10,000 |
| 2020/08/07 | 3,850 | 3,915 | 3,850 | 3,900 | 2,700 |
| 2020/08/06 | 3,805 | 3,825 | 3,790 | 3,825 | 2,400 |
| 2020/08/05 | 3,820 | 3,835 | 3,800 | 3,835 | 2,500 |
| 2020/08/04 | 3,915 | 3,915 | 3,795 | 3,810 | 5,600 |
| 2020/08/03 | 3,805 | 3,820 | 3,775 | 3,820 | 3,900 |
| 2020/07/31 | 3,970 | 3,970 | 3,755 | 3,805 | 10,000 |
| 2020/07/30 | 3,800 | 3,840 | 3,765 | 3,780 | 34,800 |
| 2020/07/29 | 3,895 | 3,905 | 3,760 | 3,760 | 58,700 |
| 2020/07/28 | 4,005 | 4,040 | 3,890 | 3,895 | 34,400 |
| 2020/07/27 | 3,975 | 4,050 | 3,975 | 4,050 | 6,400 |
| 2020/07/22 | 4,095 | 4,095 | 3,995 | 3,995 | 2,700 |
| 2020/07/21 | 4,025 | 4,035 | 3,980 | 4,025 | 9,900 |
| 2020/07/20 | 3,935 | 4,030 | 3,935 | 4,030 | 6,000 |
| 2020/07/17 | 4,015 | 4,015 | 3,980 | 3,990 | 6,900 |
| 2020/07/16 | 4,050 | 4,060 | 4,025 | 4,025 | 4,700 |
| 2020/07/15 | 3,995 | 4,170 | 3,995 | 4,145 | 5,900 |
| 2020/07/14 | 4,085 | 4,085 | 4,000 | 4,015 | 4,900 |
| 2020/07/13 | 3,965 | 4,090 | 3,910 | 4,070 | 14,400 |
| 2020/07/10 | 3,990 | 3,995 | 3,900 | 3,900 | 13,200 |
| 2020/07/09 | 4,120 | 4,140 | 4,020 | 4,020 | 23,000 |
| 2020/07/08 | 4,105 | 4,155 | 4,105 | 4,125 | 29,700 |
| 2020/07/07 | 4,165 | 4,185 | 4,145 | 4,145 | 3,800 |
| 2020/07/06 | 4,085 | 4,235 | 4,085 | 4,230 | 3,600 |
| 2020/07/03 | 4,120 | 4,160 | 4,060 | 4,085 | 5,500 |
| 2020/07/02 | 4,215 | 4,275 | 4,115 | 4,120 | 9,500 |
| 2020/07/01 | 4,350 | 4,350 | 4,215 | 4,215 | 10,000 |
| 2020/06/30 | 4,495 | 4,500 | 4,365 | 4,365 | 11,400 |
| 2020/06/29 | 4,505 | 4,540 | 4,480 | 4,480 | 19,800 |
| 2020/06/26 | 4,510 | 4,530 | 4,505 | 4,520 | 5,600 |
| 2020/06/25 | 4,570 | 4,630 | 4,505 | 4,505 | 7,300 |
| 2020/06/24 | 4,555 | 4,640 | 4,555 | 4,640 | 2,500 |
| 2020/06/23 | 4,615 | 4,615 | 4,550 | 4,555 | 6,300 |
| 2020/06/22 | 4,590 | 4,615 | 4,590 | 4,605 | 5,400 |
| 2020/06/19 | 4,615 | 4,675 | 4,585 | 4,585 | 5,300 |
| 2020/06/18 | 4,640 | 4,670 | 4,535 | 4,625 | 5,500 |
| 2020/06/17 | 4,695 | 4,740 | 4,635 | 4,640 | 4,700 |
| 2020/06/16 | 4,585 | 4,695 | 4,585 | 4,695 | 3,900 |
| 2020/06/15 | 4,740 | 4,740 | 4,485 | 4,485 | 6,800 |
| 2020/06/12 | 4,440 | 4,540 | 4,430 | 4,530 | 10,500 |
| 2020/06/11 | 4,895 | 4,895 | 4,520 | 4,540 | 8,100 |
| 2020/06/10 | 4,945 | 4,965 | 4,870 | 4,895 | 4,400 |
| 2020/06/09 | 4,975 | 4,995 | 4,930 | 4,930 | 3,200 |
| 2020/06/08 | 4,975 | 4,995 | 4,850 | 4,960 | 5,700 |
| 2020/06/05 | 4,800 | 5,010 | 4,760 | 5,000 | 13,900 |
| 2020/06/04 | 4,695 | 4,755 | 4,695 | 4,755 | 2,800 |
| 2020/06/03 | 4,580 | 4,695 | 4,570 | 4,695 | 4,300 |
| 2020/06/02 | 4,515 | 4,630 | 4,510 | 4,630 | 4,400 |
| 2020/06/01 | 4,570 | 4,570 | 4,525 | 4,555 | 2,400 |
| 2020/05/29 | 4,540 | 4,545 | 4,510 | 4,540 | 3,700 |
| 2020/05/28 | 4,495 | 4,545 | 4,495 | 4,540 | 6,700 |
| 2020/05/27 | 4,615 | 4,615 | 4,495 | 4,495 | 7,200 |
| 2020/05/26 | 4,470 | 4,560 | 4,420 | 4,550 | 8,400 |
| 2020/05/25 | 4,295 | 4,400 | 4,250 | 4,400 | 4,000 |
| 2020/05/22 | 4,275 | 4,275 | 4,245 | 4,255 | 3,300 |
| 2020/05/21 | 4,265 | 4,290 | 4,235 | 4,240 | 1,400 |
| 2020/05/20 | 4,250 | 4,265 | 4,195 | 4,265 | 2,000 |
| 2020/05/19 | 4,240 | 4,250 | 4,180 | 4,250 | 3,800 |
| 2020/05/18 | 4,235 | 4,235 | 4,110 | 4,135 | 3,000 |
| 2020/05/15 | 4,235 | 4,235 | 4,125 | 4,195 | 2,400 |
| 2020/05/14 | 4,255 | 4,255 | 4,095 | 4,095 | 3,100 |
| 2020/05/13 | 4,165 | 4,230 | 4,165 | 4,185 | 2,100 |
| 2020/05/12 | 4,280 | 4,280 | 4,185 | 4,230 | 2,500 |
| 2020/05/11 | 4,165 | 4,280 | 4,125 | 4,280 | 3,100 |
| 2020/05/08 | 4,085 | 4,110 | 4,035 | 4,100 | 3,300 |
| 2020/05/07 | 4,080 | 4,095 | 4,010 | 4,065 | 3,600 |
| 2020/05/01 | 4,105 | 4,105 | 4,000 | 4,085 | 2,100 |
| 2020/04/30 | 4,070 | 4,115 | 4,030 | 4,055 | 5,200 |
| 2020/04/28 | 4,110 | 4,140 | 4,000 | 4,000 | 8,100 |
| 2020/04/27 | 4,080 | 4,115 | 4,080 | 4,100 | 1,500 |
| 2020/04/24 | 4,110 | 4,110 | 4,060 | 4,080 | 2,200 |
| 2020/04/23 | 4,125 | 4,125 | 4,040 | 4,040 | 1,800 |
| 2020/04/22 | 4,080 | 4,080 | 3,930 | 4,030 | 5,100 |
| 2020/04/21 | 4,115 | 4,130 | 4,090 | 4,120 | 2,500 |
| 2020/04/20 | 4,125 | 4,210 | 4,125 | 4,185 | 4,900 |
| 2020/04/17 | 4,095 | 4,250 | 4,095 | 4,210 | 7,100 |
| 2020/04/16 | 4,030 | 4,105 | 4,000 | 4,105 | 4,200 |
| 2020/04/15 | 4,040 | 4,060 | 4,000 | 4,030 | 3,200 |
| 2020/04/14 | 4,015 | 4,170 | 3,995 | 4,145 | 3,300 |
| 2020/04/13 | 4,105 | 4,175 | 4,065 | 4,085 | 4,000 |
| 2020/04/10 | 4,175 | 4,175 | 4,095 | 4,115 | 3,000 |
| 2020/04/09 | 4,190 | 4,190 | 4,040 | 4,105 | 4,300 |
| 2020/04/08 | 4,000 | 4,205 | 3,970 | 4,175 | 7,000 |
| 2020/04/07 | 3,865 | 4,030 | 3,865 | 3,970 | 8,900 |
| 2020/04/06 | 3,615 | 3,890 | 3,615 | 3,840 | 10,100 |
| 2020/04/03 | 3,715 | 3,855 | 3,640 | 3,655 | 3,300 |
| 2020/04/02 | 3,780 | 3,805 | 3,725 | 3,740 | 3,400 |
| 2020/04/01 | 4,000 | 4,000 | 3,755 | 3,780 | 8,400 |
| 2020/03/31 | 4,145 | 4,145 | 3,965 | 4,070 | 7,100 |
| 2020/03/30 | 4,050 | 4,100 | 3,955 | 4,080 | 12,100 |
| 2020/03/27 | 4,020 | 4,075 | 3,825 | 3,980 | 11,200 |
| 2020/03/26 | 4,060 | 4,065 | 3,860 | 4,020 | 12,500 |
| 2020/03/25 | 3,905 | 4,060 | 3,830 | 4,060 | 10,800 |
| 2020/03/24 | 4,035 | 4,055 | 3,765 | 3,905 | 12,800 |
| 2020/03/23 | 3,560 | 3,835 | 3,560 | 3,795 | 11,100 |
| 2020/03/19 | 3,755 | 3,780 | 3,505 | 3,575 | 8,000 |
| 2020/03/18 | 3,825 | 3,880 | 3,545 | 3,545 | 7,900 |
| 2020/03/17 | 3,505 | 3,865 | 3,505 | 3,825 | 17,700 |
| 2020/03/16 | 3,710 | 3,860 | 3,660 | 3,690 | 12,500 |
| 2020/03/13 | 3,870 | 3,870 | 3,540 | 3,710 | 19,700 |
| 2020/03/12 | 4,190 | 4,230 | 4,005 | 4,010 | 14,500 |
| 2020/03/11 | 4,420 | 4,475 | 4,230 | 4,260 | 13,100 |
| 2020/03/10 | 4,155 | 4,515 | 4,025 | 4,490 | 14,500 |
| 2020/03/09 | 4,540 | 4,540 | 4,305 | 4,315 | 10,200 |
| 2020/03/06 | 4,760 | 4,760 | 4,575 | 4,595 | 9,900 |
| 2020/03/05 | 4,975 | 4,975 | 4,810 | 4,820 | 6,900 |
| 2020/03/04 | 4,750 | 4,845 | 4,685 | 4,765 | 6,100 |
| 2020/03/03 | 5,260 | 5,260 | 4,750 | 4,750 | 7,000 |
| 2020/03/02 | 4,645 | 4,980 | 4,615 | 4,850 | 12,200 |
| 2020/02/28 | 4,940 | 4,940 | 4,650 | 4,665 | 21,300 |
| 2020/02/27 | 5,340 | 5,340 | 5,050 | 5,050 | 11,300 |
| 2020/02/26 | 5,090 | 5,340 | 5,090 | 5,330 | 18,000 |
| 2020/02/25 | 5,530 | 5,650 | 5,450 | 5,450 | 14,200 |
| 2020/02/21 | 5,580 | 5,730 | 5,580 | 5,730 | 10,600 |
| 2020/02/20 | 5,690 | 5,690 | 5,590 | 5,590 | 5,900 |
| 2020/02/19 | 5,580 | 5,760 | 5,580 | 5,650 | 5,700 |
| 2020/02/18 | 5,790 | 5,790 | 5,670 | 5,680 | 4,500 |
| 2020/02/17 | 5,840 | 5,850 | 5,790 | 5,790 | 3,900 |
| 2020/02/14 | 5,920 | 5,950 | 5,880 | 5,930 | 5,400 |
| 2020/02/13 | 6,000 | 6,020 | 5,940 | 5,970 | 5,000 |
| 2020/02/12 | 6,020 | 6,050 | 5,980 | 6,010 | 1,900 |
| 2020/02/10 | 6,030 | 6,070 | 6,030 | 6,050 | 1,800 |
| 2020/02/07 | 6,080 | 6,100 | 6,040 | 6,100 | 5,200 |
| 2020/02/06 | 6,060 | 6,110 | 6,050 | 6,080 | 8,300 |
| 2020/02/05 | 5,990 | 6,070 | 5,980 | 6,050 | 6,800 |
| 2020/02/04 | 5,930 | 5,990 | 5,910 | 5,980 | 3,200 |
| 2020/02/03 | 5,900 | 5,980 | 5,900 | 5,930 | 9,100 |
| 2020/01/31 | 6,020 | 6,040 | 5,980 | 5,980 | 12,400 |
| 2020/01/30 | 6,030 | 6,070 | 5,870 | 5,960 | 89,500 |
| 2020/01/29 | 6,050 | 6,150 | 6,050 | 6,110 | 31,700 |
| 2020/01/28 | 5,980 | 6,080 | 5,910 | 6,040 | 25,100 |
| 2020/01/27 | 6,090 | 6,090 | 5,960 | 5,960 | 15,900 |
| 2020/01/24 | 6,160 | 6,160 | 6,120 | 6,120 | 5,900 |
| 2020/01/23 | 6,110 | 6,160 | 6,080 | 6,130 | 23,200 |
| 2020/01/22 | 6,150 | 6,150 | 6,130 | 6,140 | 3,100 |
| 2020/01/21 | 6,170 | 6,180 | 6,120 | 6,120 | 18,100 |
| 2020/01/20 | 6,190 | 6,200 | 6,120 | 6,170 | 4,400 |
| 2020/01/17 | 6,090 | 6,190 | 6,070 | 6,170 | 29,600 |
| 2020/01/16 | 6,140 | 6,140 | 6,070 | 6,070 | 9,200 |
| 2020/01/15 | 6,150 | 6,150 | 6,100 | 6,130 | 25,000 |
| 2020/01/14 | 6,200 | 6,220 | 6,160 | 6,180 | 19,600 |
| 2020/01/10 | 6,280 | 6,280 | 6,180 | 6,190 | 41,500 |
| 2020/01/09 | 6,360 | 6,360 | 6,110 | 6,240 | 65,600 |
| 2020/01/08 | 6,410 | 6,420 | 6,280 | 6,360 | 14,700 |
| 2020/01/07 | 6,370 | 6,490 | 6,370 | 6,430 | 14,100 |
| 2020/01/06 | 6,400 | 6,440 | 6,360 | 6,400 | 6,900 |