2340 (株)極楽湯ホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,420	2,555	2,420	2,540	3,800	508
2004-12-29	2,430	2,430	2,395	2,405	1,300	481
2004-12-28	2,350	2,390	2,345	2,390	800	478
2004-12-27	2,450	2,450	2,330	2,330	5,500	466
2004-12-24	2,500	2,510	2,420	2,420	8,600	484
2004-12-22	2,450	2,495	2,445	2,480	2,400	496
2004-12-21	2,430	2,435	2,420	2,420	1,100	484
2004-12-20	2,445	2,450	2,430	2,430	900	486
2004-12-17	2,430	2,440	2,400	2,440	3,800	488
2004-12-16	2,500	2,500	2,420	2,450	3,500	490
2004-12-15	2,440	2,450	2,390	2,430	1,500	486
2004-12-14	2,400	2,400	2,390	2,400	1,400	480
2004-12-13	2,350	2,400	2,350	2,370	5,200	474
2004-12-10	2,330	2,350	2,330	2,350	2,400	470
2004-12-09	2,310	2,330	2,300	2,320	2,700	464
2004-12-08	2,360	2,360	2,250	2,340	5,500	468
2004-12-07	2,370	2,370	2,350	2,370	1,500	474
2004-12-06	2,390	2,410	2,370	2,400	2,600	480
2004-12-03	2,420	2,420	2,390	2,390	2,500	478
2004-12-02	2,480	2,480	2,350	2,420	4,100	484
2004-12-01	2,480	2,480	2,450	2,470	800	494
2004-11-30	2,550	2,560	2,500	2,540	3,100	508
2004-11-29	2,550	2,560	2,550	2,550	1,200	510
2004-11-26	2,550	2,550	2,510	2,550	1,600	510
2004-11-25	2,580	2,590	2,570	2,590	1,400	518
2004-11-24	2,590	2,600	2,550	2,580	5,000	516
2004-11-22	2,530	2,590	2,500	2,590	2,000	518
2004-11-19	2,580	2,580	2,550	2,550	900	510
2004-11-18	2,590	2,600	2,580	2,580	2,500	516
2004-11-17	2,490	2,570	2,490	2,530	3,300	506
2004-11-16	2,400	2,490	2,400	2,490	3,000	498
2004-11-15	2,390	2,450	2,380	2,420	1,800	484
2004-11-12	2,350	2,380	2,350	2,350	500	470
2004-11-11	2,350	2,350	2,300	2,340	1,800	468
2004-11-10	2,350	2,350	2,300	2,350	3,500	470
2004-11-09	2,340	2,380	2,310	2,380	2,200	476
2004-11-08	2,350	2,350	2,310	2,310	900	462
2004-11-05	2,410	2,410	2,350	2,350	900	470
2004-11-04	2,360	2,400	2,360	2,400	1,700	480
2004-11-02	2,300	2,350	2,290	2,350	1,000	470
2004-11-01	2,360	2,360	2,300	2,300	1,000	460
2004-10-29	2,420	2,420	2,350	2,350	1,600	470
2004-10-28	2,340	2,450	2,340	2,440	4,300	488
2004-10-27	2,210	2,360	2,210	2,350	6,000	470
2004-10-26	2,230	2,230	2,200	2,200	3,100	440
2004-10-25	2,300	2,300	2,200	2,230	9,900	446
2004-10-22	2,490	2,490	2,360	2,380	2,900	476
2004-10-21	2,530	2,530	2,450	2,450	3,900	490
2004-10-20	2,540	2,540	2,500	2,520	3,500	504
2004-10-19	2,590	2,590	2,500	2,540	1,700	508
2004-10-18	2,570	2,600	2,520	2,590	1,800	518
2004-10-15	2,590	2,620	2,590	2,620	1,800	524
2004-10-14	2,640	2,640	2,600	2,600	1,300	520
2004-10-13	2,630	2,630	2,600	2,600	1,000	520
2004-10-12	2,680	2,680	2,610	2,630	1,600	526
2004-10-08	2,680	2,680	2,670	2,670	1,500	534
2004-10-07	2,660	2,700	2,650	2,690	1,100	538
2004-10-06	2,650	2,680	2,640	2,640	900	528
2004-10-05	2,720	2,730	2,700	2,700	1,000	540
2004-10-04	2,620	2,730	2,620	2,730	4,100	546
2004-10-01	2,640	2,640	2,610	2,640	1,300	528
2004-09-30	2,600	2,640	2,580	2,630	2,300	526
2004-09-29	2,610	2,610	2,530	2,610	3,700	522
2004-09-28	2,720	2,720	2,510	2,630	5,800	526
2004-09-27	2,820	2,820	2,720	2,720	1,200	544
2004-09-24	2,840	2,900	2,800	2,810	2,600	562
2004-09-22	2,800	2,840	2,780	2,840	1,900	568
2004-09-21	2,850	2,900	2,780	2,800	5,900	560
2004-09-17	2,810	2,830	2,800	2,830	5,500	566
2004-09-16	2,870	2,870	2,770	2,850	3,900	570
2004-09-15	2,910	2,910	2,880	2,880	2,400	576
2004-09-14	2,930	2,930	2,910	2,920	2,000	584
2004-09-13	2,930	2,940	2,910	2,940	2,500	588
2004-09-10	2,950	2,950	2,930	2,930	1,000	586
2004-09-09	3,000	3,000	2,950	2,960	1,600	592
2004-09-08	2,970	3,000	2,970	3,000	1,100	600
2004-09-07	3,000	3,000	2,950	2,950	1,600	590
2004-09-06	3,010	3,010	2,980	2,980	900	596
2004-09-03	3,010	3,010	2,990	2,990	900	598
2004-09-02	3,000	3,010	2,980	2,980	1,400	596
2004-09-01	2,970	3,000	2,970	3,000	1,500	600
2004-08-31	2,980	3,000	2,970	2,980	1,800	596
2004-08-30	3,050	3,050	2,980	3,020	1,600	604
2004-08-27	2,990	3,040	2,990	3,040	1,200	608
2004-08-26	2,950	3,000	2,950	2,980	1,300	596
2004-08-25	2,930	2,930	2,910	2,910	600	582
2004-08-24	2,930	2,950	2,930	2,930	1,800	586
2004-08-23	2,910	2,960	2,910	2,930	1,700	586
2004-08-20	2,960	2,960	2,920	2,950	1,200	590
2004-08-18	2,990	3,010	2,960	2,990	700	598
2004-08-17	3,030	3,050	2,970	2,970	2,000	594
2004-08-16	3,030	3,060	3,000	3,060	400	612
2004-08-13	3,010	3,030	2,970	3,030	1,300	606
2004-08-12	3,010	3,040	3,010	3,040	500	608
2004-08-11	3,050	3,080	3,030	3,050	2,100	610
2004-08-10	2,870	2,930	2,870	2,930	1,000	586
2004-08-09	2,830	2,860	2,820	2,850	1,800	570
2004-08-06	2,880	2,920	2,850	2,920	2,700	584
2004-08-05	2,860	2,940	2,860	2,920	1,600	584
2004-08-04	2,940	2,940	2,810	2,870	4,200	574
2004-08-03	3,010	3,040	2,950	2,950	5,800	590
2004-08-02	3,040	3,150	3,010	3,010	2,200	602
2004-07-30	2,970	3,040	2,970	3,040	700	608
2004-07-29	3,120	3,120	2,950	2,970	5,600	594
2004-07-28	3,090	3,140	3,060	3,130	4,700	626
2004-07-27	3,100	3,110	2,970	2,980	8,000	596
2004-07-26	3,250	3,250	3,100	3,110	8,000	622
2004-07-23	3,330	3,330	3,270	3,270	2,100	654
2004-07-22	3,300	3,330	3,300	3,330	1,100	666
2004-07-21	3,310	3,330	3,300	3,300	1,400	660
2004-07-20	3,380	3,380	3,300	3,330	2,200	666
2004-07-16	3,330	3,430	3,260	3,420	4,300	684
2004-07-15	3,470	3,470	3,300	3,390	3,800	678
2004-07-14	3,570	3,570	3,480	3,480	5,200	696
2004-07-13	3,570	3,570	3,480	3,510	3,800	702
2004-07-12	3,420	3,520	3,420	3,520	7,200	704
2004-07-09	3,380	3,390	3,350	3,390	2,800	678
2004-07-08	3,450	3,450	3,310	3,400	2,800	680
2004-07-07	3,380	3,410	3,250	3,400	6,900	680
2004-07-06	3,420	3,480	3,400	3,400	8,200	680
2004-07-05	3,560	3,560	3,420	3,450	6,800	690
2004-07-02	3,700	3,700	3,510	3,560	13,000	712
2004-07-01	3,520	3,750	3,520	3,700	23,400	740
2004-06-30	3,420	3,540	3,390	3,500	17,000	700
2004-06-29	3,340	3,400	3,330	3,390	7,700	678
2004-06-28	3,330	3,400	3,330	3,330	7,500	666
2004-06-25	3,320	3,330	3,250	3,320	3,400	664
2004-06-24	3,300	3,330	3,200	3,320	5,200	664
2004-06-23	3,420	3,420	3,330	3,350	8,200	670
2004-06-22	3,380	3,430	3,350	3,400	6,700	680
2004-06-21	3,240	3,350	3,240	3,330	6,100	666
2004-06-18	3,300	3,300	3,130	3,230	18,300	646
2004-06-17	3,580	3,580	3,360	3,360	8,900	672
2004-06-16	3,590	3,640	3,560	3,570	5,700	714
2004-06-15	3,590	3,650	3,420	3,590	9,300	718
2004-06-14	3,660	3,690	3,520	3,580	18,600	716
2004-06-11	3,330	3,500	3,330	3,460	15,300	692
2004-06-10	3,140	3,260	3,130	3,260	5,800	652
2004-06-09	3,140	3,150	3,120	3,130	1,900	626
2004-06-08	3,150	3,150	3,100	3,110	3,500	622
2004-06-07	3,090	3,150	3,080	3,100	2,600	620
2004-06-04	3,100	3,100	3,050	3,080	1,900	616
2004-06-03	3,110	3,130	3,070	3,100	3,600	620
2004-06-02	3,170	3,240	3,020	3,080	10,400	616
2004-06-01	3,070	3,190	3,050	3,150	4,700	630
2004-05-31	3,160	3,160	3,050	3,080	4,200	616
2004-05-28	3,130	3,250	3,120	3,130	6,500	626
2004-05-27	3,200	3,200	3,080	3,120	5,700	624
2004-05-26	3,230	3,340	3,170	3,190	8,100	638
2004-05-25	3,460	3,460	3,160	3,200	12,500	640
2004-05-24	3,620	3,620	3,400	3,500	7,200	700
2004-05-21	3,550	3,590	3,500	3,570	6,400	714
2004-05-20	3,590	3,650	3,450	3,500	19,100	700
2004-05-19	3,460	3,600	3,400	3,590	12,900	718
2004-05-18	2,910	3,310	2,910	3,250	14,400	650
2004-05-17	3,010	3,220	2,870	3,000	24,400	600
2004-05-14	3,110	3,110	2,860	2,900	14,700	580
2004-05-13	3,250	3,250	3,100	3,100	16,900	620
2004-05-12	3,070	3,290	3,070	3,180	17,100	636
2004-05-11	3,050	3,240	2,950	3,000	23,800	600
2004-05-10	3,810	3,810	3,400	3,400	17,200	680
2004-05-07	4,100	4,140	3,860	3,900	24,600	780
2004-05-06	4,090	4,400	4,040	4,140	39,100	828
2004-04-30	4,500	4,530	4,440	4,490	17,700	898
2004-04-28	4,520	4,590	4,400	4,580	18,700	916
2004-04-27	4,640	4,670	4,420	4,620	28,800	924
2004-04-26	4,320	4,700	4,320	4,700	35,600	940
2004-04-23	4,160	4,290	4,050	4,290	16,800	858
2004-04-22	4,210	4,250	4,110	4,210	27,300	842
2004-04-21	3,990	4,430	3,930	4,250	64,100	850
2004-04-20	3,860	3,930	3,800	3,930	18,300	786
2004-04-19	3,800	3,920	3,750	3,850	29,000	770
2004-04-16	3,730	3,730	3,550	3,700	8,300	740
2004-04-15	3,740	3,760	3,480	3,620	16,400	724
2004-04-14	3,710	3,780	3,560	3,760	25,800	752
2004-04-13	3,700	3,800	3,670	3,710	8,300	742
2004-04-12	3,520	3,600	3,400	3,600	16,400	720
2004-04-09	3,500	3,590	3,430	3,440	13,500	688
2004-04-08	3,500	3,800	3,330	3,580	27,300	716
2004-04-07	3,600	3,600	3,500	3,500	16,900	700
2004-04-06	3,870	3,870	3,600	3,700	20,000	740
2004-04-05	3,960	3,970	3,860	3,870	14,000	774
2004-04-02	3,970	4,030	3,830	3,860	38,600	772
2004-04-01	3,480	3,970	3,480	3,970	58,100	794
2004-03-31	3,560	3,620	3,250	3,470	26,900	694
2004-03-30	3,830	3,830	3,190	3,410	68,400	682
2004-03-29	3,160	3,330	3,160	3,330	18,400	666
2004-03-26	2,770	2,970	2,770	2,930	47,600	586
2004-03-25	2,700	2,700	2,610	2,620	9,900	524
2004-03-24	2,700	2,760	2,660	2,720	10,700	544
2004-03-23	2,640	2,690	2,580	2,690	16,000	538
2004-03-22	2,460	2,700	2,460	2,640	15,000	528
2004-03-19	2,400	2,470	2,400	2,440	13,000	488
2004-03-18	2,500	2,500	2,350	2,400	19,000	480
2004-03-17	2,570	2,580	2,530	2,530	4,900	506
2004-03-16	2,600	2,600	2,530	2,560	10,300	512
2004-03-15	2,650	2,680	2,600	2,660	12,000	532
2004-03-12	2,700	2,750	2,660	2,680	10,000	536
2004-03-11	2,640	2,680	2,540	2,680	22,100	536
2004-03-10	2,730	2,810	2,670	2,720	17,600	544
2004-03-09	2,840	2,890	2,750	2,810	27,600	562
2004-03-08	2,630	2,870	2,620	2,860	28,400	572
2004-03-05	2,500	2,600	2,380	2,560	40,000	512
2004-03-04	2,800	2,820	2,630	2,650	35,000	530
2004-03-03	2,650	2,850	2,630	2,790	41,300	558
2004-03-02	2,520	2,640	2,460	2,620	50,500	524
2004-03-01	2,200	2,470	2,200	2,440	33,600	488
2004-02-27	2,080	2,130	2,080	2,100	9,200	420
2004-02-26	2,060	2,140	2,020	2,050	7,600	410
2004-02-25	2,140	2,140	1,910	2,060	21,000	412
2004-02-24	2,400	2,580	2,150	2,180	101,800	436
2004-02-23	1,990	2,180	1,990	2,180	38,500	436
2004-02-20	1,780	1,880	1,780	1,880	6,000	376
2004-02-19	1,800	1,800	1,780	1,780	2,200	356
2004-02-18	1,800	1,800	1,790	1,790	4,700	358
2004-02-17	1,800	1,800	1,750	1,800	10,000	360
2004-02-16	1,800	1,800	1,760	1,800	8,100	360
2004-02-13	1,800	1,800	1,780	1,800	2,700	360
2004-02-12	1,840	1,840	1,740	1,790	8,700	358
2004-02-10	1,870	1,880	1,820	1,820	2,000	364
2004-02-09	1,880	1,880	1,850	1,860	3,600	372
2004-02-06	1,910	1,920	1,850	1,880	12,300	376
2004-02-05	1,910	1,910	1,880	1,910	10,100	382
2004-02-04	1,900	1,940	1,850	1,930	7,600	386
2004-02-03	1,870	1,940	1,870	1,890	14,600	378
2004-02-02	1,850	1,870	1,820	1,860	10,100	372
2004-01-30	1,780	1,850	1,740	1,850	10,100	370
2004-01-29	1,720	1,790	1,710	1,790	6,800	358
2004-01-28	1,730	1,780	1,710	1,780	5,000	356
2004-01-27	1,740	1,740	1,730	1,740	1,100	348
2004-01-26	1,770	1,770	1,750	1,750	6,500	350
2004-01-23	1,700	1,730	1,700	1,730	2,800	346
2004-01-22	1,710	1,740	1,700	1,700	2,300	340
2004-01-21	1,660	1,660	1,630	1,660	2,000	332
2004-01-20	1,720	1,720	1,650	1,660	2,400	332
2004-01-19	1,710	1,720	1,710	1,720	1,500	344
2004-01-16	1,720	1,730	1,700	1,710	1,800	342
2004-01-15	1,740	1,740	1,700	1,710	4,100	342
2004-01-14	1,700	1,740	1,700	1,740	5,700	348
2004-01-13	1,680	1,710	1,680	1,700	8,200	340
2004-01-09	1,640	1,680	1,630	1,670	7,400	334
2004-01-08	1,620	1,620	1,610	1,620	2,800	324
2004-01-07	1,610	1,620	1,580	1,620	4,300	324
2004-01-06	1,530	1,610	1,530	1,610	6,800	322
2004-01-05	1,510	1,560	1,510	1,560	4,800	312

分割・併合履歴： [2006-12-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2340 (株)極楽湯ホールディングス の時系列データ [2004年度]

2340 (株)極楽湯ホールディングスの時系列データ [2004年度]