2340 (株)極楽湯ホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,070	3,100	3,060	3,100	1,000	620
2005-12-29	3,100	3,130	3,040	3,040	5,600	608
2005-12-28	3,100	3,110	3,070	3,100	8,700	620
2005-12-27	3,090	3,130	3,050	3,050	8,300	610
2005-12-26	3,140	3,150	3,100	3,100	5,700	620
2005-12-22	3,110	3,110	3,050	3,050	3,200	610
2005-12-21	3,090	3,120	3,080	3,100	7,000	620
2005-12-20	3,070	3,100	3,020	3,050	7,200	610
2005-12-19	3,010	3,060	2,980	2,990	6,300	598
2005-12-16	3,010	3,020	3,000	3,010	3,200	602
2005-12-15	3,000	3,000	2,980	3,000	2,500	600
2005-12-14	3,060	3,060	3,000	3,000	4,200	600
2005-12-13	3,030	3,050	3,030	3,050	3,200	610
2005-12-12	3,000	3,010	2,990	3,010	3,700	602
2005-12-09	2,945	3,000	2,945	2,990	3,900	598
2005-12-08	2,980	2,980	2,940	2,940	6,000	588
2005-12-07	2,980	2,985	2,970	2,980	3,500	596
2005-12-06	2,985	3,010	2,980	2,980	5,200	596
2005-12-05	2,985	3,010	2,985	3,000	2,400	600
2005-12-02	3,000	3,020	2,970	2,980	4,500	596
2005-12-01	3,020	3,020	2,980	3,000	3,500	600
2005-11-30	3,010	3,050	3,000	3,010	4,600	602
2005-11-29	3,080	3,080	3,010	3,010	7,900	602
2005-11-28	3,150	3,170	3,000	3,000	34,700	600
2005-11-25	2,875	2,900	2,875	2,880	1,700	576
2005-11-24	2,885	2,885	2,870	2,875	2,800	575
2005-11-22	2,850	2,880	2,850	2,870	1,300	574
2005-11-21	2,865	2,910	2,830	2,900	3,900	580
2005-11-18	2,890	2,915	2,880	2,880	4,100	576
2005-11-17	2,910	2,910	2,880	2,890	4,200	578
2005-11-16	2,910	2,910	2,900	2,910	2,100	582
2005-11-15	2,950	2,950	2,905	2,910	2,000	582
2005-11-14	2,950	2,955	2,940	2,940	5,100	588
2005-11-11	2,950	2,950	2,910	2,925	3,700	585
2005-11-10	2,995	2,995	2,870	2,870	8,600	574
2005-11-09	2,925	2,950	2,840	2,840	18,500	568
2005-11-08	2,815	2,815	2,800	2,805	5,600	561
2005-11-07	2,815	2,840	2,800	2,805	2,500	561
2005-11-04	2,805	2,810	2,800	2,800	3,300	560
2005-11-02	2,830	2,845	2,800	2,840	4,600	568
2005-11-01	2,870	2,870	2,820	2,830	3,500	566
2005-10-31	2,895	2,895	2,850	2,860	3,800	572
2005-10-28	2,870	2,900	2,860	2,870	5,300	574
2005-10-27	2,850	2,895	2,835	2,855	6,800	571
2005-10-26	2,830	2,935	2,830	2,895	8,100	579
2005-10-25	2,825	2,830	2,770	2,830	5,200	566
2005-10-24	2,945	2,945	2,800	2,845	38,800	569
2005-10-21	2,650	3,000	2,650	2,950	28,700	590
2005-10-20	2,655	2,655	2,640	2,650	2,200	530
2005-10-19	2,635	2,645	2,630	2,640	1,900	528
2005-10-18	2,655	2,655	2,640	2,640	800	528
2005-10-17	2,630	2,670	2,630	2,670	5,900	534
2005-10-14	2,615	2,670	2,615	2,670	2,800	534
2005-10-13	2,625	2,635	2,625	2,630	5,600	526
2005-10-12	2,625	2,630	2,625	2,625	2,300	525
2005-10-11	2,620	2,645	2,615	2,620	1,000	524
2005-10-07	2,625	2,665	2,625	2,650	800	530
2005-10-06	2,680	2,680	2,650	2,665	1,400	533
2005-10-05	2,690	2,690	2,680	2,680	800	536
2005-10-04	2,700	2,700	2,670	2,690	1,300	538
2005-10-03	2,640	2,660	2,640	2,650	4,200	530
2005-09-30	2,590	2,620	2,590	2,620	2,400	524
2005-09-29	2,600	2,620	2,585	2,590	2,700	518
2005-09-28	2,645	2,645	2,590	2,620	2,700	524
2005-09-27	2,700	2,700	2,650	2,660	6,000	532
2005-09-26	2,740	2,740	2,700	2,700	3,400	540
2005-09-22	2,755	2,760	2,745	2,745	2,500	549
2005-09-21	2,815	2,815	2,800	2,800	4,000	560
2005-09-20	2,800	2,830	2,750	2,815	3,900	563
2005-09-16	2,800	2,800	2,765	2,765	1,000	553
2005-09-15	2,800	2,800	2,800	2,800	4,900	560
2005-09-14	2,820	2,820	2,800	2,800	2,000	560
2005-09-13	2,775	2,820	2,775	2,820	5,200	564
2005-09-12	2,735	2,750	2,730	2,740	1,600	548
2005-09-09	2,780	2,780	2,710	2,730	1,300	546
2005-09-08	2,770	2,795	2,770	2,795	5,900	559
2005-09-07	2,800	2,800	2,770	2,770	1,100	554
2005-09-06	2,790	2,810	2,790	2,800	2,400	560
2005-09-05	2,745	2,830	2,720	2,830	2,500	566
2005-09-02	2,740	2,780	2,740	2,780	1,400	556
2005-09-01	2,710	2,750	2,710	2,740	600	548
2005-08-31	2,705	2,710	2,705	2,710	600	542
2005-08-30	2,730	2,730	2,705	2,705	400	541
2005-08-29	2,730	2,730	2,725	2,730	1,100	546
2005-08-26	2,750	2,750	2,700	2,700	1,000	540
2005-08-25	2,715	2,715	2,700	2,715	1,600	543
2005-08-24	2,745	2,750	2,730	2,730	700	546
2005-08-23	2,750	2,750	2,710	2,750	1,900	550
2005-08-22	2,730	2,730	2,700	2,700	800	540
2005-08-19	2,710	2,710	2,700	2,700	600	540
2005-08-18	2,720	2,720	2,720	2,720	200	544
2005-08-17	2,695	2,720	2,690	2,715	3,800	543
2005-08-16	2,680	2,685	2,680	2,685	1,500	537
2005-08-15	2,680	2,680	2,655	2,680	1,600	536
2005-08-12	2,690	2,700	2,680	2,690	1,700	538
2005-08-11	2,700	2,700	2,690	2,690	4,500	538
2005-08-10	2,720	2,740	2,700	2,700	1,500	540
2005-08-09	2,720	2,750	2,710	2,710	400	542
2005-08-08	2,700	2,700	2,685	2,700	1,100	540
2005-08-05	2,710	2,710	2,710	2,710	400	542
2005-08-04	2,775	2,775	2,720	2,750	1,500	550
2005-08-03	2,760	2,780	2,755	2,775	900	555
2005-08-02	2,805	2,815	2,770	2,770	1,100	554
2005-08-01	2,790	2,805	2,790	2,795	2,200	559
2005-07-29	2,765	2,770	2,755	2,770	500	554
2005-07-28	2,745	2,760	2,745	2,760	1,900	552
2005-07-27	2,740	2,750	2,740	2,750	600	550
2005-07-26	2,755	2,755	2,730	2,740	1,300	548
2005-07-25	2,810	2,820	2,720	2,780	2,500	556
2005-07-22	2,740	2,755	2,715	2,755	900	551
2005-07-21	2,740	2,740	2,740	2,740	700	548
2005-07-20	2,710	2,740	2,700	2,710	1,200	542
2005-07-19	2,750	2,750	2,680	2,680	900	536
2005-07-15	2,780	2,780	2,750	2,750	1,400	550
2005-07-14	2,770	2,785	2,770	2,775	1,900	555
2005-07-13	2,780	2,780	2,705	2,765	3,000	553
2005-07-12	2,700	2,740	2,700	2,740	1,700	548
2005-07-11	2,650	2,700	2,650	2,660	1,600	532
2005-07-08	2,605	2,670	2,605	2,650	1,200	530
2005-07-07	2,580	2,645	2,580	2,625	4,300	525
2005-07-06	2,595	2,600	2,580	2,580	1,300	516
2005-07-05	2,650	2,650	2,590	2,590	4,000	518
2005-07-04	2,650	2,700	2,650	2,650	2,100	530
2005-07-01	2,680	2,680	2,640	2,670	1,900	534
2005-06-30	2,695	2,695	2,685	2,685	200	537
2005-06-29	2,690	2,695	2,650	2,695	1,300	539
2005-06-28	2,660	2,660	2,655	2,655	400	531
2005-06-27	2,700	2,700	2,650	2,650	500	530
2005-06-24	2,650	2,650	2,650	2,650	400	530
2005-06-23	2,650	2,710	2,650	2,710	1,300	542
2005-06-22	2,675	2,675	2,615	2,650	2,400	530
2005-06-21	2,665	2,685	2,580	2,675	3,500	535
2005-06-20	2,700	2,700	2,690	2,690	2,500	538
2005-06-17	2,720	2,720	2,700	2,710	1,900	542
2005-06-16	2,705	2,720	2,705	2,705	800	541
2005-06-15	2,710	2,725	2,710	2,725	400	545
2005-06-14	2,740	2,740	2,705	2,710	900	542
2005-06-13	2,780	2,780	2,740	2,740	1,300	548
2005-06-10	2,755	2,760	2,755	2,760	900	552
2005-06-09	2,710	2,750	2,705	2,750	2,400	550
2005-06-08	2,760	2,760	2,705	2,705	1,200	541
2005-06-07	2,700	2,745	2,700	2,700	3,000	540
2005-06-06	2,700	2,710	2,680	2,680	4,200	536
2005-06-03	2,745	2,745	2,715	2,720	1,400	544
2005-06-02	2,790	2,790	2,735	2,745	1,400	549
2005-06-01	2,750	2,750	2,750	2,750	1,700	550
2005-05-31	2,800	2,800	2,750	2,795	2,900	559
2005-05-30	2,800	2,800	2,780	2,780	800	556
2005-05-27	2,810	2,810	2,805	2,805	200	561
2005-05-26	2,815	2,830	2,810	2,810	1,200	562
2005-05-25	2,820	2,895	2,815	2,825	600	565
2005-05-24	2,850	2,860	2,810	2,860	1,400	572
2005-05-23	2,855	2,920	2,850	2,870	3,100	574
2005-05-20	2,940	2,970	2,940	2,970	2,000	594
2005-05-19	2,900	2,920	2,900	2,920	600	584
2005-05-18	2,905	2,905	2,890	2,890	3,000	578
2005-05-17	2,855	2,910	2,850	2,910	6,300	582
2005-05-16	2,840	2,850	2,820	2,830	1,400	566
2005-05-13	2,840	2,900	2,800	2,880	3,000	576
2005-05-12	2,900	2,900	2,880	2,880	1,200	576
2005-05-11	2,900	2,910	2,900	2,900	2,400	580
2005-05-10	2,960	2,960	2,940	2,950	1,900	590
2005-05-09	2,955	2,960	2,940	2,960	3,900	592
2005-05-06	2,940	2,945	2,940	2,945	1,000	589
2005-05-02	2,855	2,920	2,855	2,900	1,600	580
2005-04-28	2,840	2,845	2,840	2,845	2,300	569
2005-04-27	2,805	2,850	2,805	2,840	1,000	568
2005-04-26	2,805	2,845	2,800	2,845	1,400	569
2005-04-25	2,810	2,810	2,785	2,785	300	557
2005-04-22	2,790	2,830	2,790	2,820	3,000	564
2005-04-21	2,730	2,780	2,720	2,780	2,000	556
2005-04-20	2,800	2,800	2,730	2,730	2,100	546
2005-04-19	2,755	2,800	2,755	2,800	3,600	560
2005-04-18	2,735	2,750	2,700	2,750	2,700	550
2005-04-15	2,810	2,810	2,735	2,790	4,000	558
2005-04-14	2,825	2,850	2,810	2,850	1,600	570
2005-04-13	2,850	2,860	2,850	2,850	3,000	570
2005-04-12	2,900	2,900	2,860	2,860	3,900	572
2005-04-11	2,940	2,940	2,910	2,910	1,600	582
2005-04-08	2,970	2,970	2,955	2,970	1,500	594
2005-04-07	2,960	2,970	2,955	2,955	1,800	591
2005-04-06	2,990	2,990	2,970	2,970	1,900	594
2005-04-05	2,955	2,980	2,955	2,970	1,500	594
2005-04-04	2,885	2,945	2,885	2,945	2,300	589
2005-04-01	2,925	2,925	2,865	2,875	4,000	575
2005-03-31	2,940	2,960	2,900	2,935	2,600	587
2005-03-30	3,050	3,050	2,940	2,940	3,400	588
2005-03-29	3,100	3,100	3,060	3,100	1,600	620
2005-03-28	3,100	3,110	3,060	3,100	3,600	620
2005-03-25	3,210	3,230	3,200	3,210	7,100	642
2005-03-24	3,170	3,220	3,170	3,210	2,400	642
2005-03-23	3,190	3,200	3,170	3,170	5,700	634
2005-03-22	3,270	3,280	3,190	3,190	21,200	638
2005-03-18	3,140	3,160	3,120	3,120	1,500	624
2005-03-17	3,130	3,130	3,100	3,130	2,300	626
2005-03-16	3,180	3,190	3,130	3,130	2,200	626
2005-03-15	3,150	3,180	3,120	3,180	1,300	636
2005-03-14	3,120	3,250	3,050	3,190	7,400	638
2005-03-11	3,070	3,130	3,060	3,120	3,500	624
2005-03-10	3,080	3,080	3,060	3,080	2,100	616
2005-03-09	3,100	3,110	3,080	3,090	2,000	618
2005-03-08	3,190	3,190	3,100	3,110	1,800	622
2005-03-07	3,200	3,200	3,140	3,200	2,800	640
2005-03-04	3,180	3,190	3,180	3,190	1,100	638
2005-03-03	3,250	3,250	3,200	3,200	3,300	640
2005-03-02	3,170	3,250	3,170	3,200	2,900	640
2005-03-01	3,210	3,210	3,180	3,190	1,800	638
2005-02-28	3,150	3,270	3,140	3,210	8,200	642
2005-02-25	3,100	3,120	3,100	3,120	4,300	624
2005-02-24	3,170	3,170	3,100	3,100	3,800	620
2005-02-23	3,120	3,160	3,120	3,160	1,200	632
2005-02-22	3,150	3,160	3,120	3,160	3,500	632
2005-02-21	3,150	3,150	3,120	3,120	3,700	624
2005-02-18	3,080	3,140	3,070	3,140	4,100	628
2005-02-17	3,140	3,170	3,100	3,100	3,300	620
2005-02-16	3,210	3,210	3,050	3,160	9,500	632
2005-02-15	3,280	3,290	3,190	3,200	13,800	640
2005-02-14	3,180	3,250	3,180	3,250	10,300	650
2005-02-10	3,150	3,150	3,120	3,140	1,900	628
2005-02-09	3,180	3,190	3,120	3,140	6,500	628
2005-02-08	3,070	3,170	3,070	3,150	8,100	630
2005-02-07	3,060	3,070	3,030	3,050	3,400	610
2005-02-04	3,080	3,080	3,020	3,020	4,500	604
2005-02-03	3,100	3,100	3,050	3,080	3,800	616
2005-02-02	3,030	3,100	3,000	3,090	7,100	618
2005-02-01	3,000	3,020	2,980	3,020	4,600	604
2005-01-31	2,955	3,020	2,955	2,970	2,600	594
2005-01-28	3,010	3,010	2,950	2,995	3,800	599
2005-01-27	2,990	3,050	2,990	3,010	9,900	602
2005-01-26	2,915	2,980	2,915	2,980	5,500	596
2005-01-25	2,920	2,925	2,895	2,910	3,600	582
2005-01-24	2,845	2,860	2,815	2,860	2,800	572
2005-01-21	2,825	2,855	2,825	2,825	3,300	565
2005-01-20	2,825	2,870	2,825	2,855	2,200	571
2005-01-19	2,880	2,880	2,810	2,870	1,700	574
2005-01-18	2,920	2,920	2,850	2,850	2,800	570
2005-01-17	2,890	2,920	2,855	2,885	3,300	577
2005-01-14	2,810	2,840	2,720	2,810	1,400	562
2005-01-13	2,870	2,870	2,700	2,850	6,400	570
2005-01-12	2,935	2,940	2,870	2,890	5,900	578
2005-01-11	2,900	2,950	2,900	2,945	4,900	589
2005-01-07	2,855	2,900	2,780	2,900	7,200	580
2005-01-06	2,930	2,930	2,820	2,870	7,100	574
2005-01-05	2,790	3,020	2,780	2,890	20,100	578
2005-01-04	2,550	2,750	2,550	2,750	5,300	550

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 [2005年度]

2340 (株)極楽湯ホールディングスの時系列データ [2005年度]