1. HOME >
  2. 株価時系列 >
  3. 8842 >
  4. 1994年

8842 (株)東京楽天地 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3054854854254318,0005,430
1994-12-2952553452552621,0005,260
1994-12-28540550531535101,0005,350
1994-12-2753054352854057,0005,400
1994-12-2653553552553428,0005,340
1994-12-2251253051253019,0005,300
1994-12-2149751249749737,0004,970
1994-12-2049949949449629,0004,960
1994-12-1949550149450144,0005,010
1994-12-1649649649549677,0004,960
1994-12-1549649649549612,0004,960
1994-12-1450050049449550,0004,950
1994-12-1350051050050017,0005,000
1994-12-1250150150050031,0005,000
1994-12-0952052050550522,0005,050
1994-12-085095095095099,0005,090
1994-12-075195195105107,0005,100
1994-12-065195195105108,0005,100
1994-12-055215225195197,0005,190
1994-12-0252452451051012,0005,100
1994-12-01515525515525105,0005,250
1994-11-3052552551152545,0005,250
1994-11-2951251551051532,0005,150
1994-11-2849950249650233,0005,020
1994-11-2550050049449436,0004,940
1994-11-2450050149949936,0004,990
1994-11-2250150450050426,0005,040
1994-11-215055055025049,0005,040
1994-11-1850350550350516,0005,050
1994-11-1752052050550511,0005,050
1994-11-1652052051051013,0005,100
1994-11-1550951450951017,0005,100
1994-11-145015095015097,0005,090
1994-11-1150250850150821,0005,080
1994-11-1051051150250539,0005,050
1994-11-0952152150150122,0005,010
1994-11-0853053052052519,0005,250
1994-11-0753953953153113,0005,310
1994-11-0453654253153123,0005,310
1994-11-0254055054054265,0005,420
1994-11-0153254053254016,0005,400
1994-10-3153354253153139,0005,310
1994-10-2853153253153115,0005,310
1994-10-2753553553153115,0005,310
1994-10-2653653653553514,0005,350
1994-10-2553555053553537,0005,350
1994-10-2454554553553535,0005,350
1994-10-2153653653553522,0005,350
1994-10-205425425415416,0005,410
1994-10-195425425405418,0005,410
1994-10-1855055054254215,0005,420
1994-10-175415505415508,0005,500
1994-10-1454254554054015,0005,400
1994-10-1354354554054510,0005,450
1994-10-1254055053554011,0005,400
1994-10-1153853953553719,0005,370
1994-10-075435435355356,0005,350
1994-10-065405505405508,0005,500
1994-10-0554054054054024,0005,400
1994-10-035425525425429,0005,420
1994-09-305425505425504,0005,500
1994-09-2954055154054211,0005,420
1994-09-2854056054054322,0005,430
1994-09-2754654654054011,0005,400
1994-09-2656056054554521,0005,450
1994-09-2257057054955044,0005,500
1994-09-2155057055057041,0005,700
1994-09-2054055054055012,0005,500
1994-09-1954055054054016,0005,400
1994-09-1655055054054046,0005,400
1994-09-1456056055155135,0005,510
1994-09-1356556556056523,0005,650
1994-09-1256557856556523,0005,650
1994-09-0958058056556540,0005,650
1994-09-0856556856556522,0005,650
1994-09-0757357356856820,0005,680
1994-09-0658058057657610,0005,760
1994-09-0558058258058041,0005,800
1994-09-0258058958058238,0005,820
1994-09-0158258258058031,0005,800
1994-08-3158558958258914,0005,890
1994-08-305895895855855,0005,850
1994-08-296006005855859,0005,850
1994-08-2658858958558514,0005,850
1994-08-2559159958659927,0005,990
1994-08-245945945905908,0005,900
1994-08-2359960059560016,0006,000
1994-08-2259559559559515,0005,950
1994-08-1960060059559519,0005,950
1994-08-1860060160060013,0006,000
1994-08-176086086006002,0006,000
1994-08-1660160659859811,0005,980
1994-08-156096096016015,0006,010
1994-08-1260661059959919,0005,990
1994-08-116006056006053,0006,050
1994-08-1059860559660544,0006,050
1994-08-0961061060060021,0006,000
1994-08-0861061360860820,0006,080
1994-08-0560961860861817,0006,180
1994-08-0460961060860815,0006,080
1994-08-0361161160860930,0006,090
1994-08-0260261360261117,0006,110
1994-08-016146146106108,0006,100
1994-07-2960162060162027,0006,200
1994-07-2860160559659737,0005,970
1994-07-2761161160160117,0006,010
1994-07-2661362060462022,0006,200
1994-07-2561661660661149,0006,110
1994-07-2262562861561756,0006,170
1994-07-2162763062562550,0006,250
1994-07-2063163962762739,0006,270
1994-07-1963063563063046,0006,300
1994-07-1863163163063012,0006,300
1994-07-1563463462662625,0006,260
1994-07-1462763562763015,0006,300
1994-07-1362563362562613,0006,260
1994-07-1262662662362518,0006,250
1994-07-1162663062562628,0006,260
1994-07-0862963062562541,0006,250
1994-07-0762863362662623,0006,260
1994-07-0663063062662732,0006,270
1994-07-0562663562563517,0006,350
1994-07-0463164062562520,0006,250
1994-07-016306306266308,0006,300
1994-06-3062363162363030,0006,300
1994-06-2963063062162267,0006,220
1994-06-2862764062764050,0006,400
1994-06-2763663662062621,0006,260
1994-06-2466066065065041,0006,500
1994-06-2365265564565262,0006,520
1994-06-2262564262064273,0006,420
1994-06-2164465263163570,0006,350
1994-06-2066766765465478,0006,540
1994-06-17664668660665254,0006,650
1994-06-16648660648654252,0006,540
1994-06-1564464463663644,0006,360
1994-06-1464764763563576,0006,350
1994-06-1364864864264262,0006,420
1994-06-1064164363563652,0006,360
1994-06-0964864863163545,0006,350
1994-06-0863064062862846,0006,280
1994-06-0763364063063530,0006,350
1994-06-0664564563064535,0006,450
1994-06-03645648635645123,0006,450
1994-06-02639651635635116,0006,350
1994-06-0162863062163059,0006,300
1994-05-3162063362062922,0006,290
1994-05-3063063362563020,0006,300
1994-05-2761862861562062,0006,200
1994-05-2661862461862016,0006,200
1994-05-2563063061561877,0006,180
1994-05-2463063563063348,0006,330
1994-05-2363163663063044,0006,300
1994-05-2063363863163149,0006,310
1994-05-1963564463063274,0006,320
1994-05-1863463462462535,0006,250
1994-05-1763563562663023,0006,300
1994-05-1664565063563563,0006,350
1994-05-13642655642650349,0006,500
1994-05-12632649632632134,0006,320
1994-05-1162563462563070,0006,300
1994-05-1062062060761572,0006,150
1994-05-0963063061061045,0006,100
1994-05-0660963460962079,0006,200
1994-05-0263063060860850,0006,080
1994-04-28604635604630226,0006,300
1994-04-2759760459759922,0005,990
1994-04-2659860559860015,0006,000
1994-04-2560260359759727,0005,970
1994-04-2260961560160149,0006,010
1994-04-2159861059661020,0006,100
1994-04-2061061159859815,0005,980
1994-04-1960760959660742,0006,070
1994-04-1860561060560526,0006,050
1994-04-1559559959159927,0005,990
1994-04-1459959959059526,0005,950
1994-04-1358659058658920,0005,890
1994-04-1260060058558529,0005,850
1994-04-115905955905909,0005,900
1994-04-0860560558559532,0005,950
1994-04-0759260559160023,0006,000
1994-04-0658259058258532,0005,850
1994-04-0558158858058023,0005,800
1994-04-0460560558058019,0005,800
1994-04-016006005915918,0005,910
1994-03-315865915865909,0005,900
1994-03-3059559959059536,0005,950
1994-03-2962562659859817,0005,980
1994-03-2859661059060536,0006,050
1994-03-2560160559559562,0005,950
1994-03-2460560560060020,0006,000
1994-03-2360760760060032,0006,000
1994-03-2261062058561590,0006,150
1994-03-1861161160560554,0006,050
1994-03-1762062161061042,0006,100
1994-03-1660962360962361,0006,230
1994-03-1561861960861352,0006,130
1994-03-1461662060761244,0006,120
1994-03-1161261460660653,0006,060
1994-03-1062062560560557,0006,050
1994-03-0963463461362350,0006,230
1994-03-0862663562563324,0006,330
1994-03-0764065463063077,0006,300
1994-03-04625652625648144,0006,480
1994-03-0363964562563028,0006,300
1994-03-0264065963165046,0006,500
1994-03-0164065064064537,0006,450
1994-02-2865065063565034,0006,500
1994-02-25654668650650229,0006,500
1994-02-24625654623654177,0006,540
1994-02-2363864462763591,0006,350
1994-02-22615650615644147,0006,440
1994-02-2160062560062559,0006,250
1994-02-1861362461062069,0006,200
1994-02-1762163062062573,0006,250
1994-02-16634641626640101,0006,400
1994-02-15631644622644137,0006,440
1994-02-14655660640660142,0006,600
1994-02-10640680640670642,0006,700
1994-02-09640640625628176,0006,280
1994-02-0864565063263573,0006,350
1994-02-07642650631650153,0006,500
1994-02-04621660621641312,0006,410
1994-02-03647650625631271,0006,310
1994-02-02589655578655628,0006,550
1994-02-01569585550585275,0005,850
1994-01-31558571558559193,0005,590
1994-01-2852754052053820,0005,380
1994-01-2751652951652031,0005,200
1994-01-2652652651051120,0005,110
1994-01-2552052551252525,0005,250
1994-01-2451051550951524,0005,150
1994-01-2152553852553832,0005,380
1994-01-20540540519525136,0005,250
1994-01-195395405305307,0005,300
1994-01-1854054053953910,0005,390
1994-01-1753954153754029,0005,400
1994-01-1452553752053758,0005,370
1994-01-1353953953253520,0005,350
1994-01-125295305285308,0005,300
1994-01-1152253052253014,0005,300
1994-01-1050151050051028,0005,100
1994-01-0750050049750018,0005,000
1994-01-0651251250450426,0005,040
1994-01-055005155005026,0005,020
1994-01-045005005005001,0005,000

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