1. HOME >
  2. 株価時系列 >
  3. 8842 >
  4. 1987年

8842 (株)東京楽天地 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2862062061161122,0006,110
1987-12-2663163563063023,0006,300
1987-12-2563163263163127,0006,310
1987-12-2463264063263217,0006,320
1987-12-2363263263163131,0006,310
1987-12-2263663663263228,0006,320
1987-12-2163764063363620,0006,360
1987-12-1863363863063751,0006,370
1987-12-176406406356353,0006,350
1987-12-1663163563063234,0006,320
1987-12-1564164263163140,0006,310
1987-12-1464064564064029,0006,400
1987-12-1163664063063612,0006,360
1987-12-1063063563063523,0006,350
1987-12-0964564563063031,0006,300
1987-12-0863864063663614,0006,360
1987-12-0763363363063042,0006,300
1987-12-0563964763163115,0006,310
1987-12-0464664663563511,0006,350
1987-12-036406496406485,0006,480
1987-12-0263064063063020,0006,300
1987-12-0163663663063026,0006,300
1987-11-306366426366367,0006,360
1987-11-2864265064164110,0006,410
1987-11-2764265064065029,0006,500
1987-11-2664064964064016,0006,400
1987-11-2565065063564016,0006,400
1987-11-246446466446469,0006,460
1987-11-206376506376508,0006,500
1987-11-1964964963563710,0006,370
1987-11-1863265063265022,0006,500
1987-11-1765465463063523,0006,350
1987-11-166516516516513,0006,510
1987-11-1365065063063017,0006,300
1987-11-1261061060161028,0006,100
1987-11-1163064058059050,0005,900
1987-11-1065165564064045,0006,400
1987-11-0965066065065139,0006,510
1987-11-0765566065165129,0006,510
1987-11-0665065565065524,0006,550
1987-11-0565165665065028,0006,500
1987-11-0465165164565018,0006,500
1987-11-0266268065065035,0006,500
1987-10-3166168066166510,0006,650
1987-10-3066066565066020,0006,600
1987-10-2965066364066322,0006,630
1987-10-2867269067167234,0006,720
1987-10-2766067565567147,0006,710
1987-10-26701710680680106,0006,800
1987-10-2472072069669643,0006,960
1987-10-2372072070070557,0007,050
1987-10-22741749710712111,0007,120
1987-10-21731740705715134,0007,150
1987-10-2067567567567542,0006,750
1987-10-19740800736775775,0007,750
1987-10-16677720677715146,0007,150
1987-10-1568068067267535,0006,750
1987-10-1467067066567052,0006,700
1987-10-1368068067567538,0006,750
1987-10-1267168967168928,0006,890
1987-10-0967067266567030,0006,700
1987-10-0866967066266634,0006,660
1987-10-0766567066066536,0006,650
1987-10-0667567567067023,0006,700
1987-10-0566167566066324,0006,630
1987-10-0366067066066027,0006,600
1987-10-0266066166066110,0006,610
1987-10-0167767866066324,0006,630
1987-09-3066768066767814,0006,780
1987-09-2966968066766721,0006,670
1987-09-286686686686685,0006,680
1987-09-266576706576658,0006,650
1987-09-256566606556559,0006,550
1987-09-2466366365065335,0006,530
1987-09-2266066066066012,0006,600
1987-09-2166066066066012,0006,600
1987-09-1867068066368029,0006,800
1987-09-1768068066666628,0006,660
1987-09-1666669066669017,0006,900
1987-09-1469069366066038,0006,600
1987-09-1167168267068037,0006,800
1987-09-1066567066566511,0006,650
1987-09-0968068066566518,0006,650
1987-09-0867167567067523,0006,750
1987-09-0768069067067021,0006,700
1987-09-0568969068068016,0006,800
1987-09-0469069568969039,0006,900
1987-09-0369069467669461,0006,940
1987-09-0268168968068927,0006,890
1987-09-0168068568068453,0006,840
1987-08-3168068568068545,0006,850
1987-08-2967867866566518,0006,650
1987-08-2867068066566579,0006,650
1987-08-2767167867067035,0006,700
1987-08-2667667867067123,0006,710
1987-08-2567967967067233,0006,720
1987-08-2468068066568029,0006,800
1987-08-2267068067068023,0006,800
1987-08-2166967065767021,0006,700
1987-08-2065167065166023,0006,600
1987-08-1965966065565527,0006,550
1987-08-1866566566066031,0006,600
1987-08-1766067066066534,0006,650
1987-08-1467067066066031,0006,600
1987-08-1367067067067041,0006,700
1987-08-1267168067067010,0006,700
1987-08-1168168167067012,0006,700
1987-08-106706706706701,0006,700
1987-08-0766569066567029,0006,700
1987-08-0666267066066017,0006,600
1987-08-0566067066066029,0006,600
1987-08-0466068566067024,0006,700
1987-08-0369469468068126,0006,810
1987-08-016576706576709,0006,700
1987-07-3165567065565727,0006,570
1987-07-3065065564565527,0006,550
1987-07-2967067065566570,0006,650
1987-07-2868668667167167,0006,710
1987-07-27740745730745125,0006,772.73
1987-07-2573674073373581,0006,681.82
1987-07-2473574073373351,0006,663.64
1987-07-2373874073073075,0006,636.36
1987-07-2274975074574561,0006,772.73
1987-07-2175075073075075,0006,818.18
1987-07-2075975975275581,0006,863.64
1987-07-1776076075675639,0006,872.73
1987-07-1675976075676048,0006,909.09
1987-07-1575575975075672,0006,872.73
1987-07-1475975975575518,0006,863.64
1987-07-1375476075075966,0006,900
1987-07-1075176075075054,0006,818.18
1987-07-0975075074075045,0006,818.18
1987-07-0874676073573660,0006,690.91
1987-07-0775976074074045,0006,727.27
1987-07-0676076573074763,0006,790.91
1987-07-0476977076076055,0006,909.09
1987-07-03770770760770127,0007,000
1987-07-0273074972573948,0006,718.18
1987-07-0172072570572578,0006,590.91
1987-06-3073574071572069,0006,545.45
1987-06-2975075073574554,0006,772.73
1987-06-2774575074075031,0006,818.18
1987-06-2675075074074542,0006,772.73
1987-06-2574075573675036,0006,818.18
1987-06-2474075673974623,0006,781.82
1987-06-2372076272075584,0006,863.64
1987-06-2275275973073669,0006,690.91
1987-06-1976976975076245,0006,927.27
1987-06-18770770750765100,0006,954.55
1987-06-1776576575076572,0006,954.55
1987-06-1676977076076575,0006,954.55
1987-06-15765770760770126,0007,000
1987-06-12770770750752134,0006,836.36
1987-06-11760770750770112,0007,000
1987-06-10765765755760127,0006,909.09
1987-06-09770775750755214,0006,863.64
1987-06-08720760720760285,0006,909.09
1987-06-0671271871271897,0006,527.27
1987-06-05710715700709121,0006,445.45
1987-06-0470071070071067,0006,454.55
1987-06-0371071269069065,0006,272.73
1987-06-0271571570571058,0006,454.55
1987-06-0171871870071462,0006,490.91
1987-05-3070071070070938,0006,445.45
1987-05-2970071069070957,0006,445.45
1987-05-2868069065965987,0005,990.91
1987-05-2769070868069075,0006,272.73
1987-05-2670071069571069,0006,454.55
1987-05-2571071070070061,0006,363.64
1987-05-2371071369069090,0006,272.73
1987-05-22720725700700136,0006,363.64
1987-05-21660722660715287,0006,500
1987-05-2068969566667062,0006,090.91
1987-05-19670711670701182,0006,372.73
1987-05-1866667566667089,0006,090.91
1987-05-15655680655660120,0006,000
1987-05-1465065564365077,0005,909.09
1987-05-1364065063563570,0005,772.73
1987-05-1263064063063057,0005,727.27
1987-05-1163064063063051,0005,727.27
1987-05-0862563062563026,0005,727.27
1987-05-0762963062562519,0005,681.82
1987-05-0662963062562833,0005,709.09
1987-05-0261562861162812,0005,709.09
1987-05-0161262961062422,0005,672.73
1987-04-3063963962062013,0005,636.36
1987-04-2860364060363040,0005,727.27
1987-04-2763063061061060,0005,545.45
1987-04-2562862961562822,0005,709.09
1987-04-2462963062062928,0005,718.18
1987-04-2363964061563046,0005,727.27
1987-04-2263964063064029,0005,818.18
1987-04-2163764061061043,0005,545.45
1987-04-2064064063464024,0005,818.18
1987-04-1763363763363330,0005,754.55
1987-04-1663063563063125,0005,736.36
1987-04-1563864563063767,0005,790.91
1987-04-1463564563564017,0005,818.18
1987-04-1363465563363320,0005,754.55
1987-04-1063964063163330,0005,754.55
1987-04-0964065063564047,0005,818.18
1987-04-0865065064064033,0005,818.18
1987-04-0765466064065060,0005,909.09
1987-04-0666067165665754,0005,972.73
1987-04-0464965563165555,0005,954.55
1987-04-0367767963165098,0005,909.09
1987-04-02690690670677161,0006,154.55
1987-04-01668690668690340,0006,272.73
1987-03-31599637595637117,0005,790.91
1987-03-3061462460061873,0005,618.18
1987-03-2861061459061499,0005,581.82
1987-03-27587624583610118,0005,545.45
1987-03-26580584575584105,0005,309.09
1987-03-2555155554754723,0004,972.73
1987-03-2454655554655016,0005,000
1987-03-2355556054554529,0004,954.55
1987-03-2055057554554552,0004,954.55
1987-03-1955555554955035,0005,000
1987-03-1856056054655527,0005,045.45
1987-03-1755056054556025,0005,090.91
1987-03-1654555054054047,0004,909.09
1987-03-1254555454354519,0004,954.55
1987-03-1154855454855021,0005,000
1987-03-1054555554354937,0004,990.91
1987-03-0955155654354515,0004,954.55
1987-03-0754154754054126,0004,918.18
1987-03-0657057055055018,0005,000
1987-03-0557557555056149,0005,100
1987-03-0457457457257235,0005,200
1987-03-0357558056857461,0005,218.18
1987-03-0256057455357473,0005,218.18
1987-02-2855056055055817,0005,072.73
1987-02-2755356854855050,0005,000
1987-02-2656056055055019,0005,000
1987-02-2554156553556558,0005,136.36
1987-02-2455155153554083,0004,909.09
1987-02-2357057054554533,0004,954.55
1987-02-2055057555057446,0005,218.18
1987-02-1953654153654015,0004,909.09
1987-02-1854154153053030,0004,818.18
1987-02-1754054352554233,0004,927.27
1987-02-1655355354054338,0004,936.36
1987-02-1354955554654623,0004,963.64
1987-02-1255555554754729,0004,972.73
1987-02-1056056554554517,0004,954.55
1987-02-0954556054556015,0005,090.91
1987-02-0754955454654621,0004,963.64
1987-02-065515515465469,0004,963.64
1987-02-0555356054655037,0005,000
1987-02-045605605515518,0005,009.09
1987-02-0357057056056023,0005,090.91
1987-02-0256057555057533,0005,227.27
1987-01-315705795605609,0005,090.91
1987-01-3056058056057033,0005,181.82
1987-01-2955655655655622,0005,054.55
1987-01-2857858557858035,0005,272.73
1987-01-2757058056558028,0005,272.73
1987-01-2657058455557838,0005,254.55
1987-01-2456658056358036,0005,272.73
1987-01-2356056255156233,0005,109.09
1987-01-2256256255155830,0005,072.73
1987-01-2155157055056225,0005,109.09
1987-01-2055155555055520,0005,045.45
1987-01-1955056554755040,0005,000
1987-01-1655056055055028,0005,000
1987-01-1455156555156512,0005,136.36
1987-01-1356556555055021,0005,000
1987-01-1254555054554743,0004,972.73
1987-01-0954656054554532,0004,954.55
1987-01-0855657055055040,0005,000
1987-01-0757157155655613,0005,054.55
1987-01-0657057055155140,0005,009.09
1987-01-055805805805805,0005,272.73

分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株