2340 (株)極楽湯ホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	586	593	585	590	15,700	590
2007-12-27	595	598	585	593	53,300	593
2007-12-26	618	618	595	601	25,300	601
2007-12-25	623	630	598	612	59,000	612
2007-12-21	632	649	620	633	31,100	633
2007-12-20	650	652	621	642	70,700	642
2007-12-19	660	664	650	659	31,500	659
2007-12-18	643	664	643	660	25,700	660
2007-12-17	660	663	640	646	52,600	646
2007-12-14	670	672	662	667	71,100	667
2007-12-13	653	670	651	669	81,900	669
2007-12-12	647	653	647	653	21,300	653
2007-12-11	648	656	646	650	53,100	650
2007-12-10	655	655	636	647	26,500	647
2007-12-07	650	655	645	655	15,600	655
2007-12-06	655	660	645	655	24,600	655
2007-12-05	660	661	645	654	57,100	654
2007-12-04	663	668	653	659	88,800	659
2007-12-03	659	675	652	673	147,900	673
2007-11-30	640	674	631	669	228,500	669
2007-11-29	622	640	610	640	28,900	640
2007-11-28	593	620	588	618	26,400	618
2007-11-27	587	590	581	585	8,500	585
2007-11-26	587	597	585	592	14,300	592
2007-11-22	594	600	589	597	26,400	597
2007-11-21	610	610	565	590	36,600	590
2007-11-20	620	620	593	618	21,900	618
2007-11-19	649	649	625	635	63,700	635
2007-11-16	640	663	633	662	133,100	662
2007-11-15	628	641	628	639	81,300	639
2007-11-14	621	635	620	630	37,200	630
2007-11-13	621	624	610	620	62,100	620
2007-11-12	622	623	620	621	55,400	621
2007-11-09	623	634	622	630	23,300	630
2007-11-08	629	630	622	626	34,200	626
2007-11-07	620	631	619	629	37,400	629
2007-11-06	610	614	603	612	13,300	612
2007-11-05	632	633	618	620	23,300	620
2007-11-02	638	638	608	628	46,500	628
2007-11-01	606	613	605	608	19,000	608
2007-10-31	600	610	600	610	24,900	610
2007-10-30	604	609	597	609	55,700	609
2007-10-29	611	619	603	614	19,900	614
2007-10-26	627	633	601	621	27,500	621
2007-10-25	632	635	626	627	5,900	627
2007-10-24	630	640	622	640	17,100	640
2007-10-23	637	642	632	636	39,000	636
2007-10-22	625	631	611	631	16,700	631
2007-10-19	633	644	633	635	15,100	635
2007-10-18	643	647	621	643	25,200	643
2007-10-17	641	658	640	651	17,900	651
2007-10-16	649	657	621	651	26,300	651
2007-10-15	654	660	648	650	18,700	650
2007-10-12	659	665	653	659	32,600	659
2007-10-11	648	660	648	658	33,500	658
2007-10-10	648	658	630	658	51,400	658
2007-10-09	650	659	646	658	34,200	658
2007-10-05	663	674	659	660	218,200	660
2007-10-04	640	660	635	658	107,500	658
2007-10-03	609	639	602	635	41,300	635
2007-10-02	599	610	596	610	32,400	610
2007-10-01	592	599	592	599	12,800	599
2007-09-28	598	600	590	600	25,100	600
2007-09-27	590	602	585	600	39,500	600
2007-09-26	586	594	580	588	25,500	588
2007-09-25	588	593	578	586	35,800	586
2007-09-21	592	602	590	602	59,800	602
2007-09-20	590	593	585	588	21,100	588
2007-09-19	599	599	581	590	33,000	590
2007-09-18	604	605	593	599	14,300	599
2007-09-14	595	604	590	604	51,500	604
2007-09-13	589	600	586	594	16,900	594
2007-09-12	604	610	589	599	21,800	599
2007-09-11	589	605	575	605	24,500	605
2007-09-10	580	593	572	590	14,500	590
2007-09-07	599	600	595	595	9,100	595
2007-09-06	597	609	587	609	20,200	609
2007-09-05	616	616	608	609	16,700	609
2007-09-04	610	616	609	615	10,800	615
2007-09-03	620	620	609	617	17,800	617
2007-08-31	607	619	607	617	15,200	617
2007-08-30	616	618	603	617	23,300	617
2007-08-29	581	617	581	616	17,400	616
2007-08-28	619	623	610	621	25,700	621
2007-08-27	615	624	600	616	19,900	616
2007-08-24	593	613	592	605	30,200	605
2007-08-23	560	595	550	593	40,600	593
2007-08-22	552	552	539	540	18,400	540
2007-08-21	543	560	543	555	14,400	555
2007-08-20	538	550	535	542	29,400	542
2007-08-17	554	555	500	508	61,200	508
2007-08-16	591	591	525	544	76,400	544
2007-08-15	618	618	590	611	32,200	611
2007-08-14	625	625	615	624	7,200	624
2007-08-13	622	627	601	627	14,900	627
2007-08-10	600	619	577	619	58,500	619
2007-08-09	624	630	622	623	21,800	623
2007-08-08	630	638	621	637	39,100	637
2007-08-07	592	640	590	635	97,700	635
2007-08-06	590	612	577	595	30,400	595
2007-08-03	644	644	588	610	99,900	610
2007-08-02	645	650	624	636	90,000	636
2007-08-01	670	678	656	656	101,800	656
2007-07-31	647	675	642	675	113,400	675
2007-07-30	642	654	642	644	32,300	644
2007-07-27	635	655	616	652	54,200	652
2007-07-26	631	647	620	645	34,300	645
2007-07-25	629	642	601	642	35,200	642
2007-07-24	630	645	630	634	11,100	634
2007-07-23	652	652	628	640	30,500	640
2007-07-20	669	669	652	652	62,600	652
2007-07-19	650	670	642	670	46,700	670
2007-07-18	655	657	643	650	24,700	650
2007-07-17	657	660	644	650	21,300	650
2007-07-13	648	665	636	664	26,200	664
2007-07-12	664	670	630	650	53,200	650
2007-07-11	677	677	660	662	69,800	662
2007-07-10	684	684	671	684	44,900	684
2007-07-09	695	695	677	680	68,800	680
2007-07-06	670	696	660	690	81,600	690
2007-07-05	672	687	653	670	108,000	670
2007-07-04	638	698	638	682	262,200	682
2007-07-03	620	640	610	639	47,800	639
2007-07-02	634	634	616	625	29,100	625
2007-06-29	631	638	615	637	50,200	637
2007-06-28	635	640	628	633	29,200	633
2007-06-27	637	637	631	633	17,200	633
2007-06-26	640	640	626	638	29,200	638
2007-06-25	638	643	636	641	42,700	641
2007-06-22	640	645	635	643	78,900	643
2007-06-21	631	645	623	645	87,500	645
2007-06-20	633	645	625	640	111,100	640
2007-06-19	620	650	605	643	155,300	643
2007-06-18	612	622	610	620	46,200	620
2007-06-15	604	611	583	609	47,900	609
2007-06-14	600	605	598	604	24,100	604
2007-06-13	601	605	590	600	28,400	600
2007-06-12	608	608	598	605	24,600	605
2007-06-11	588	610	581	609	64,600	609
2007-06-08	581	588	581	588	18,100	588
2007-06-07	587	590	580	590	17,900	590
2007-06-06	587	589	571	588	15,200	588
2007-06-05	587	590	567	588	12,100	588
2007-06-04	586	589	585	588	19,900	588
2007-06-01	583	587	581	584	38,000	584
2007-05-31	576	583	570	583	36,600	583
2007-05-30	561	577	561	566	73,600	566
2007-05-29	551	560	532	560	29,100	560
2007-05-28	554	558	548	558	4,100	558
2007-05-25	559	559	548	552	3,600	552
2007-05-24	545	560	542	560	12,300	560
2007-05-23	539	555	539	554	11,100	554
2007-05-22	530	539	521	539	15,600	539
2007-05-21	520	536	520	536	14,300	536
2007-05-18	560	561	537	550	37,500	550
2007-05-17	570	575	561	572	50,600	572
2007-05-16	570	572	560	572	39,100	572
2007-05-15	562	570	559	570	28,300	570
2007-05-14	571	579	560	560	33,600	560
2007-05-11	557	571	555	571	37,100	571
2007-05-10	560	570	556	570	47,900	570
2007-05-09	568	568	557	557	21,000	557
2007-05-08	557	570	557	565	25,300	565
2007-05-07	560	570	534	560	35,800	560
2007-05-02	558	570	548	560	22,600	560
2007-05-01	548	561	548	556	38,200	556
2007-04-27	533	554	533	554	56,400	554
2007-04-26	511	532	511	523	25,100	523
2007-04-25	504	515	503	508	33,600	508
2007-04-24	501	514	501	507	26,600	507
2007-04-23	508	512	505	509	19,600	509
2007-04-20	520	520	508	509	19,200	509
2007-04-19	530	530	507	520	30,200	520
2007-04-18	515	530	512	529	28,900	529
2007-04-17	534	534	515	515	11,500	515
2007-04-16	540	540	503	530	53,800	530
2007-04-13	570	570	541	541	33,800	541
2007-04-12	553	583	553	565	154,700	565
2007-04-11	508	550	507	550	131,600	550
2007-04-10	495	520	495	520	36,800	520
2007-04-09	500	505	496	496	13,500	496
2007-04-06	502	509	501	504	15,100	504
2007-04-05	494	510	493	504	27,900	504
2007-04-04	496	496	475	491	34,800	491
2007-04-03	500	503	479	486	59,400	486
2007-04-02	520	520	500	506	49,600	506
2007-03-30	540	540	520	526	26,000	526
2007-03-29	550	550	540	543	9,900	543
2007-03-28	555	561	545	552	14,500	552
2007-03-27	555	562	550	556	15,300	556
2007-03-26	572	579	571	579	29,900	579
2007-03-23	577	578	569	570	33,700	570
2007-03-22	572	577	572	576	14,900	576
2007-03-20	575	578	567	571	14,900	571
2007-03-19	580	580	568	574	14,300	574
2007-03-16	573	573	569	571	18,800	571
2007-03-15	572	573	570	572	10,500	572
2007-03-14	573	577	570	573	24,100	573
2007-03-13	580	584	578	578	16,000	578
2007-03-12	582	584	580	580	16,500	580
2007-03-09	583	584	577	582	19,400	582
2007-03-08	580	583	575	583	16,300	583
2007-03-07	582	585	575	583	20,700	583
2007-03-06	557	581	556	580	22,400	580
2007-03-05	580	580	567	567	45,400	567
2007-03-02	579	587	579	582	36,500	582
2007-03-01	590	596	588	596	14,900	596
2007-02-28	575	590	572	588	55,100	588
2007-02-27	600	605	599	600	23,300	600
2007-02-26	590	599	590	599	36,200	599
2007-02-23	585	590	582	589	22,300	589
2007-02-22	590	590	580	581	29,700	581
2007-02-21	585	586	583	584	17,400	584
2007-02-20	580	588	579	583	32,400	583
2007-02-19	589	589	578	580	49,800	580
2007-02-16	591	595	577	589	92,600	589
2007-02-15	610	610	589	595	35,100	595
2007-02-14	595	600	594	597	15,700	597
2007-02-13	600	610	575	595	51,900	595
2007-02-09	610	614	600	610	39,700	610
2007-02-08	613	614	609	609	20,400	609
2007-02-07	620	620	611	618	18,100	618
2007-02-06	621	622	618	622	6,600	622
2007-02-05	622	625	616	619	12,700	619
2007-02-02	624	624	615	622	9,500	622
2007-02-01	618	626	611	624	11,700	624
2007-01-31	620	621	608	616	19,200	616
2007-01-30	632	632	620	621	31,200	621
2007-01-29	635	636	630	631	11,000	631
2007-01-26	627	639	625	635	11,800	635
2007-01-25	631	642	625	625	26,300	625
2007-01-24	659	659	630	636	26,900	636
2007-01-23	645	661	644	650	76,200	650
2007-01-22	616	641	616	640	41,100	640
2007-01-19	615	618	613	616	18,900	616
2007-01-18	611	615	609	615	18,500	615
2007-01-17	605	611	601	611	22,700	611
2007-01-16	610	610	598	605	26,900	605
2007-01-15	580	620	580	607	44,000	607
2007-01-12	585	587	570	583	58,500	583
2007-01-11	600	608	588	588	49,800	588
2007-01-10	609	613	598	600	37,600	600
2007-01-09	613	613	603	607	24,200	607
2007-01-05	617	621	609	612	34,000	612
2007-01-04	636	636	620	622	16,800	622

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 [2007年度]

2340 (株)極楽湯ホールディングスの時系列データ [2007年度]