1. HOME >
  2. 株価時系列 >
  3. 8842 >
  4. 2011年

8842 (株)東京楽天地 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302812812782817,0002,810
2011-12-2928028027528015,0002,800
2011-12-282812812792796,0002,790
2011-12-2728228227627715,0002,770
2011-12-2627828427828225,0002,820
2011-12-2227927927727917,0002,790
2011-12-2127627627427413,0002,740
2011-12-2027027927027612,0002,760
2011-12-1927027127027113,0002,710
2011-12-1627327327027024,0002,700
2011-12-152712712702707,0002,700
2011-12-1427027127027013,0002,700
2011-12-132722722702706,0002,700
2011-12-122732732702729,0002,720
2011-12-0927327327327339,0002,730
2011-12-0826927126927112,0002,710
2011-12-072682692672689,0002,680
2011-12-0626926926726715,0002,670
2011-12-052692712692697,0002,690
2011-12-022712712692698,0002,690
2011-12-0126826926726920,0002,690
2011-11-302702722682689,0002,680
2011-11-292702712692714,0002,710
2011-11-2826827026826928,0002,690
2011-11-2527027026726715,0002,670
2011-11-2427027026826815,0002,680
2011-11-222702702702702,0002,700
2011-11-2127027127027115,0002,710
2011-11-182712712702708,0002,700
2011-11-1727027227027118,0002,710
2011-11-1627027326927017,0002,700
2011-11-1527227227027011,0002,700
2011-11-142752752712747,0002,740
2011-11-1126927326927319,0002,730
2011-11-102692722682729,0002,720
2011-11-092742742702719,0002,710
2011-11-0827027526927417,0002,740
2011-11-072752752712733,0002,730
2011-11-042712722712715,0002,710
2011-11-0227027126727124,0002,710
2011-11-0127127227027017,0002,700
2011-10-3127027427027110,0002,710
2011-10-2827327327027013,0002,700
2011-10-2727027227027210,0002,720
2011-10-262702702702704,0002,700
2011-10-252762762712717,0002,710
2011-10-2426927226727213,0002,720
2011-10-212682702682707,0002,700
2011-10-2026727526626710,0002,670
2011-10-1926827526827015,0002,700
2011-10-182722722682688,0002,680
2011-10-1726927226926922,0002,690
2011-10-142662712662689,0002,680
2011-10-132712722682684,0002,680
2011-10-1227127926927313,0002,730
2011-10-112702752702755,0002,750
2011-10-072662702662707,0002,700
2011-10-0626626726426612,0002,660
2011-10-052652672642648,0002,640
2011-10-0426427226326514,0002,650
2011-10-0327728027227210,0002,720
2011-09-3027927927427711,0002,770
2011-09-2926127326127322,0002,730
2011-09-2826326926326823,0002,680
2011-09-2725926025726015,0002,600
2011-09-262602602552569,0002,560
2011-09-2226026225725734,0002,570
2011-09-2127427426726716,0002,670
2011-09-202702742702748,0002,740
2011-09-1627627827427819,0002,780
2011-09-1526526926526810,0002,680
2011-09-1426826926526510,0002,650
2011-09-132682682682685,0002,680
2011-09-1227027026226720,0002,670
2011-09-0927027327027053,0002,700
2011-09-0827027227027014,0002,700
2011-09-072712712702709,0002,700
2011-09-0626827026527010,0002,700
2011-09-052712712672687,0002,680
2011-09-022682702662669,0002,660
2011-09-0126827026426826,0002,680
2011-08-3126726926226210,0002,620
2011-08-3026326626126613,0002,660
2011-08-292602632602635,0002,630
2011-08-262642642602638,0002,630
2011-08-252632632602607,0002,600
2011-08-2426326325925913,0002,590
2011-08-2326526525626310,0002,630
2011-08-222552652542659,0002,650
2011-08-192592602532606,0002,600
2011-08-182632632622627,0002,620
2011-08-172572622572626,0002,620
2011-08-1625325725325712,0002,570
2011-08-152622622522528,0002,520
2011-08-122542542542541,0002,540
2011-08-112522532492537,0002,530
2011-08-1025425625125114,0002,510
2011-08-0924325224025224,0002,520
2011-08-0825425525025029,0002,500
2011-08-0525725825125326,0002,530
2011-08-0426226326126117,0002,610
2011-08-0326526526126220,0002,620
2011-08-0226926926626614,0002,660
2011-08-012702702702707,0002,700
2011-07-292732732702709,0002,700
2011-07-2827427726927127,0002,710
2011-07-2727627927527566,0002,750
2011-07-2628928928628772,0002,870
2011-07-2528929228928927,0002,890
2011-07-2228729128728937,0002,890
2011-07-2128929028728728,0002,870
2011-07-2028729028728910,0002,890
2011-07-1928528728528722,0002,870
2011-07-1528528528428517,0002,850
2011-07-1428628628528514,0002,850
2011-07-1328628628528613,0002,860
2011-07-1228728728628716,0002,870
2011-07-1128728928728911,0002,890
2011-07-0828728828628728,0002,870
2011-07-0728428728428718,0002,870
2011-07-0628428528228516,0002,850
2011-07-0528428628428427,0002,840
2011-07-0428228428228428,0002,840
2011-07-0128228327928225,0002,820
2011-06-3028028228028016,0002,800
2011-06-2927728027728011,0002,800
2011-06-2827828027628016,0002,800
2011-06-2727527827327820,0002,780
2011-06-242752792752799,0002,790
2011-06-2328128127527516,0002,750
2011-06-2227527827427811,0002,780
2011-06-212742752732749,0002,740
2011-06-202692772692778,0002,770
2011-06-172832832692696,0002,690
2011-06-162702732672696,0002,690
2011-06-1528028227327323,0002,730
2011-06-1426927126927010,0002,700
2011-06-1326727126726910,0002,690
2011-06-1026326926326940,0002,690
2011-06-092632652632639,0002,630
2011-06-082622642622637,0002,630
2011-06-072612612612612,0002,610
2011-06-0626026326026141,0002,610
2011-06-0326426926126119,0002,610
2011-06-0226326426326412,0002,640
2011-06-012732732652698,0002,690
2011-05-3126126526126511,0002,650
2011-05-302632632622625,0002,620
2011-05-272672672632634,0002,630
2011-05-262632652632637,0002,630
2011-05-252642642622628,0002,620
2011-05-242632632612638,0002,630
2011-05-2326626626026222,0002,620
2011-05-2026526726526513,0002,650
2011-05-1926626826526513,0002,650
2011-05-1827327326526823,0002,680
2011-05-1727427426626812,0002,680
2011-05-1627127126526612,0002,660
2011-05-1326828426827120,0002,710
2011-05-1226627126626812,0002,680
2011-05-112702712682687,0002,680
2011-05-1026927226927020,0002,700
2011-05-0927627627627610,0002,760
2011-05-0627427627227611,0002,760
2011-05-0227027527027214,0002,720
2011-04-2826126526126520,0002,650
2011-04-2726326526026314,0002,630
2011-04-2626526526026011,0002,600
2011-04-2526426626026518,0002,650
2011-04-2226126225726210,0002,620
2011-04-212592592562578,0002,570
2011-04-202652652582589,0002,580
2011-04-1925925925625913,0002,590
2011-04-182622622602626,0002,620
2011-04-1526326426226214,0002,620
2011-04-1426526526026010,0002,600
2011-04-1326026425825814,0002,580
2011-04-122572602572588,0002,580
2011-04-112572582562588,0002,580
2011-04-0825526325525910,0002,590
2011-04-0726226525525517,0002,550
2011-04-0625926225625623,0002,560
2011-04-052592602592603,0002,600
2011-04-0426026225826114,0002,610
2011-04-012622622592599,0002,590
2011-03-3125626125526119,0002,610
2011-03-3025526225525619,0002,560
2011-03-2925425825425815,0002,580
2011-03-2825225625225533,0002,550
2011-03-2525525625225236,0002,520
2011-03-2425425625425456,0002,540
2011-03-2325925925625728,0002,570
2011-03-2226726725225657,0002,560
2011-03-1824024824024551,0002,450
2011-03-1723825423023366,0002,330
2011-03-1624124323024357,0002,430
2011-03-1526026021422576,0002,250
2011-03-1422828022827285,0002,720
2011-03-1129029329029277,0002,920
2011-03-1029329329129119,0002,910
2011-03-0929429429229218,0002,920
2011-03-0829129329129111,0002,910
2011-03-0729529529129124,0002,910
2011-03-0429429529329417,0002,940
2011-03-0329329429229324,0002,930
2011-03-0229529529029028,0002,900
2011-03-0129529829429418,0002,940
2011-02-2829329529329516,0002,950
2011-02-2529329429229319,0002,930
2011-02-2429329529229219,0002,920
2011-02-2329329429329317,0002,930
2011-02-2229629629429428,0002,940
2011-02-2129529729529620,0002,960
2011-02-1829529529429525,0002,950
2011-02-1729629629429431,0002,940
2011-02-1629629629329322,0002,930
2011-02-1529429729329325,0002,930
2011-02-142952972942948,0002,940
2011-02-1029729729329517,0002,950
2011-02-0929329529229318,0002,930
2011-02-0829429729329324,0002,930
2011-02-0729529729329318,0002,930
2011-02-0429529529229516,0002,950
2011-02-0329429529229218,0002,920
2011-02-0229429629229220,0002,920
2011-02-0129429429229413,0002,940
2011-01-3129229629229429,0002,940
2011-01-2830130129529537,0002,950
2011-01-2730430430130229,0003,020
2011-01-2631631731331340,0003,130
2011-01-2531231731231539,0003,150
2011-01-2431231331131231,0003,120
2011-01-2131231431131223,0003,120
2011-01-2031231431131327,0003,130
2011-01-1931231531231514,0003,150
2011-01-1831731831131144,0003,110
2011-01-1731831931531616,0003,160
2011-01-1431531931531535,0003,150
2011-01-1331831831331511,0003,150
2011-01-1231631831531522,0003,150
2011-01-1131631631331518,0003,150
2011-01-0731531631431414,0003,140
2011-01-0631231531231525,0003,150
2011-01-0530431230331250,0003,120
2011-01-0430130330030021,0003,000

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