2340 (株)極楽湯ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 214 | 215 | 210 | 214 | 6,200 | 214 |
| 2008-12-29 | 211 | 212 | 210 | 211 | 2,300 | 211 |
| 2008-12-26 | 213 | 214 | 208 | 211 | 13,500 | 211 |
| 2008-12-25 | 212 | 212 | 210 | 212 | 3,700 | 212 |
| 2008-12-24 | 212 | 212 | 208 | 212 | 10,700 | 212 |
| 2008-12-22 | 211 | 211 | 208 | 210 | 5,400 | 210 |
| 2008-12-19 | 207 | 210 | 205 | 209 | 4,900 | 209 |
| 2008-12-18 | 208 | 209 | 207 | 207 | 2,700 | 207 |
| 2008-12-17 | 211 | 212 | 205 | 209 | 11,900 | 209 |
| 2008-12-16 | 212 | 212 | 210 | 210 | 8,200 | 210 |
| 2008-12-15 | 211 | 211 | 210 | 210 | 7,700 | 210 |
| 2008-12-12 | 211 | 213 | 210 | 211 | 2,500 | 211 |
| 2008-12-11 | 212 | 213 | 210 | 211 | 6,300 | 211 |
| 2008-12-10 | 208 | 211 | 207 | 211 | 5,800 | 211 |
| 2008-12-09 | 210 | 212 | 208 | 210 | 5,600 | 210 |
| 2008-12-08 | 209 | 210 | 207 | 209 | 2,300 | 209 |
| 2008-12-05 | 209 | 210 | 206 | 209 | 4,000 | 209 |
| 2008-12-04 | 210 | 210 | 208 | 209 | 4,600 | 209 |
| 2008-12-03 | 215 | 215 | 210 | 211 | 3,900 | 211 |
| 2008-12-02 | 215 | 215 | 208 | 208 | 11,500 | 208 |
| 2008-12-01 | 218 | 218 | 212 | 215 | 6,200 | 215 |
| 2008-11-28 | 215 | 217 | 213 | 217 | 1,400 | 217 |
| 2008-11-27 | 224 | 224 | 210 | 215 | 8,100 | 215 |
| 2008-11-26 | 211 | 215 | 210 | 215 | 15,500 | 215 |
| 2008-11-25 | 229 | 229 | 210 | 210 | 118,200 | 210 |
| 2008-11-21 | 216 | 221 | 213 | 220 | 5,500 | 220 |
| 2008-11-20 | 223 | 224 | 218 | 218 | 9,300 | 218 |
| 2008-11-19 | 226 | 226 | 223 | 224 | 4,500 | 224 |
| 2008-11-18 | 228 | 230 | 226 | 226 | 3,700 | 226 |
| 2008-11-17 | 227 | 229 | 226 | 229 | 600 | 229 |
| 2008-11-14 | 224 | 231 | 223 | 227 | 4,600 | 227 |
| 2008-11-13 | 229 | 229 | 219 | 219 | 7,400 | 219 |
| 2008-11-12 | 224 | 229 | 222 | 229 | 1,800 | 229 |
| 2008-11-11 | 225 | 228 | 222 | 225 | 2,400 | 225 |
| 2008-11-10 | 217 | 222 | 215 | 222 | 9,200 | 222 |
| 2008-11-07 | 211 | 213 | 210 | 213 | 2,800 | 213 |
| 2008-11-06 | 211 | 214 | 210 | 210 | 4,600 | 210 |
| 2008-11-05 | 210 | 215 | 209 | 212 | 12,500 | 212 |
| 2008-11-04 | 208 | 211 | 208 | 209 | 4,500 | 209 |
| 2008-10-31 | 208 | 210 | 205 | 207 | 5,600 | 207 |
| 2008-10-30 | 207 | 209 | 203 | 208 | 8,000 | 208 |
| 2008-10-29 | 198 | 207 | 198 | 206 | 19,300 | 206 |
| 2008-10-28 | 200 | 205 | 198 | 203 | 7,000 | 203 |
| 2008-10-27 | 213 | 215 | 200 | 200 | 18,100 | 200 |
| 2008-10-24 | 214 | 215 | 205 | 213 | 16,900 | 213 |
| 2008-10-23 | 218 | 218 | 210 | 215 | 14,200 | 215 |
| 2008-10-22 | 220 | 220 | 216 | 217 | 4,900 | 217 |
| 2008-10-21 | 220 | 223 | 220 | 220 | 7,600 | 220 |
| 2008-10-20 | 213 | 220 | 213 | 220 | 4,000 | 220 |
| 2008-10-17 | 230 | 230 | 211 | 216 | 15,300 | 216 |
| 2008-10-16 | 226 | 229 | 220 | 226 | 9,300 | 226 |
| 2008-10-15 | 226 | 230 | 222 | 230 | 5,700 | 230 |
| 2008-10-14 | 239 | 239 | 224 | 232 | 17,100 | 232 |
| 2008-10-10 | 190 | 192 | 185 | 189 | 20,500 | 189 |
| 2008-10-09 | 195 | 203 | 193 | 198 | 16,900 | 198 |
| 2008-10-08 | 200 | 205 | 195 | 205 | 24,900 | 205 |
| 2008-10-07 | 200 | 213 | 198 | 210 | 45,400 | 210 |
| 2008-10-06 | 235 | 235 | 218 | 230 | 26,700 | 230 |
| 2008-10-03 | 255 | 255 | 247 | 247 | 31,800 | 247 |
| 2008-10-02 | 265 | 270 | 260 | 260 | 27,800 | 260 |
| 2008-10-01 | 265 | 269 | 263 | 263 | 6,000 | 263 |
| 2008-09-30 | 269 | 269 | 261 | 263 | 14,600 | 263 |
| 2008-09-29 | 273 | 273 | 271 | 271 | 11,100 | 271 |
| 2008-09-26 | 273 | 273 | 269 | 271 | 9,600 | 271 |
| 2008-09-25 | 269 | 272 | 265 | 269 | 13,300 | 269 |
| 2008-09-24 | 282 | 283 | 278 | 281 | 23,700 | 281 |
| 2008-09-22 | 276 | 278 | 274 | 278 | 13,600 | 278 |
| 2008-09-19 | 277 | 279 | 270 | 271 | 19,800 | 271 |
| 2008-09-18 | 273 | 274 | 270 | 273 | 8,100 | 273 |
| 2008-09-17 | 270 | 276 | 269 | 273 | 17,800 | 273 |
| 2008-09-16 | 270 | 299 | 267 | 275 | 26,200 | 275 |
| 2008-09-12 | 272 | 275 | 272 | 275 | 2,800 | 275 |
| 2008-09-11 | 270 | 273 | 267 | 272 | 10,600 | 272 |
| 2008-09-10 | 281 | 281 | 270 | 273 | 17,700 | 273 |
| 2008-09-09 | 271 | 277 | 271 | 277 | 10,700 | 277 |
| 2008-09-08 | 278 | 282 | 270 | 279 | 7,700 | 279 |
| 2008-09-05 | 270 | 274 | 266 | 273 | 9,100 | 273 |
| 2008-09-04 | 276 | 283 | 270 | 275 | 13,500 | 275 |
| 2008-09-03 | 280 | 285 | 274 | 283 | 16,800 | 283 |
| 2008-09-02 | 290 | 294 | 280 | 284 | 23,000 | 284 |
| 2008-09-01 | 285 | 290 | 285 | 289 | 4,700 | 289 |
| 2008-08-29 | 282 | 288 | 280 | 285 | 22,300 | 285 |
| 2008-08-28 | 297 | 300 | 282 | 298 | 41,300 | 298 |
| 2008-08-27 | 296 | 297 | 294 | 294 | 6,800 | 294 |
| 2008-08-26 | 295 | 296 | 285 | 296 | 20,700 | 296 |
| 2008-08-25 | 289 | 295 | 289 | 292 | 7,500 | 292 |
| 2008-08-22 | 288 | 288 | 280 | 288 | 19,400 | 288 |
| 2008-08-21 | 291 | 295 | 289 | 289 | 5,600 | 289 |
| 2008-08-20 | 293 | 294 | 290 | 292 | 5,200 | 292 |
| 2008-08-19 | 300 | 300 | 294 | 294 | 6,700 | 294 |
| 2008-08-18 | 293 | 301 | 293 | 300 | 10,500 | 300 |
| 2008-08-15 | 290 | 293 | 287 | 293 | 4,700 | 293 |
| 2008-08-14 | 291 | 294 | 290 | 290 | 6,500 | 290 |
| 2008-08-13 | 295 | 295 | 290 | 295 | 6,300 | 295 |
| 2008-08-12 | 292 | 294 | 291 | 294 | 3,000 | 294 |
| 2008-08-11 | 296 | 296 | 285 | 291 | 14,500 | 291 |
| 2008-08-08 | 296 | 297 | 291 | 295 | 8,400 | 295 |
| 2008-08-07 | 293 | 298 | 293 | 296 | 11,000 | 296 |
| 2008-08-06 | 302 | 302 | 295 | 298 | 8,400 | 298 |
| 2008-08-05 | 305 | 305 | 290 | 297 | 18,300 | 297 |
| 2008-08-04 | 315 | 315 | 302 | 309 | 10,900 | 309 |
| 2008-08-01 | 312 | 315 | 307 | 315 | 5,500 | 315 |
| 2008-07-31 | 318 | 318 | 308 | 314 | 4,400 | 314 |
| 2008-07-30 | 312 | 318 | 300 | 318 | 19,200 | 318 |
| 2008-07-29 | 308 | 310 | 303 | 310 | 4,900 | 310 |
| 2008-07-28 | 301 | 317 | 301 | 315 | 14,500 | 315 |
| 2008-07-25 | 300 | 302 | 295 | 300 | 29,800 | 300 |
| 2008-07-24 | 299 | 300 | 297 | 298 | 6,500 | 298 |
| 2008-07-23 | 300 | 300 | 298 | 298 | 5,300 | 298 |
| 2008-07-22 | 300 | 300 | 297 | 299 | 4,900 | 299 |
| 2008-07-18 | 297 | 300 | 295 | 297 | 16,800 | 297 |
| 2008-07-17 | 300 | 300 | 293 | 300 | 4,700 | 300 |
| 2008-07-16 | 296 | 302 | 293 | 300 | 6,700 | 300 |
| 2008-07-15 | 296 | 299 | 292 | 299 | 11,000 | 299 |
| 2008-07-14 | 301 | 301 | 295 | 296 | 12,700 | 296 |
| 2008-07-11 | 305 | 306 | 300 | 301 | 8,300 | 301 |
| 2008-07-10 | 306 | 308 | 303 | 305 | 5,500 | 305 |
| 2008-07-09 | 303 | 306 | 302 | 303 | 9,500 | 303 |
| 2008-07-08 | 296 | 303 | 296 | 300 | 5,200 | 300 |
| 2008-07-07 | 300 | 302 | 297 | 297 | 5,400 | 297 |
| 2008-07-04 | 295 | 300 | 295 | 299 | 6,300 | 299 |
| 2008-07-03 | 290 | 295 | 285 | 294 | 35,900 | 294 |
| 2008-07-02 | 285 | 296 | 285 | 290 | 11,600 | 290 |
| 2008-07-01 | 279 | 286 | 278 | 284 | 11,000 | 284 |
| 2008-06-30 | 274 | 279 | 274 | 276 | 7,300 | 276 |
| 2008-06-27 | 286 | 288 | 265 | 278 | 78,900 | 278 |
| 2008-06-26 | 287 | 293 | 286 | 288 | 17,300 | 288 |
| 2008-06-25 | 296 | 296 | 285 | 291 | 32,200 | 291 |
| 2008-06-24 | 298 | 300 | 296 | 300 | 12,400 | 300 |
| 2008-06-23 | 300 | 301 | 298 | 298 | 32,700 | 298 |
| 2008-06-20 | 300 | 302 | 300 | 301 | 17,600 | 301 |
| 2008-06-19 | 302 | 306 | 300 | 300 | 45,900 | 300 |
| 2008-06-18 | 305 | 306 | 301 | 305 | 26,200 | 305 |
| 2008-06-17 | 310 | 310 | 303 | 307 | 24,500 | 307 |
| 2008-06-16 | 310 | 314 | 306 | 313 | 22,600 | 313 |
| 2008-06-13 | 318 | 320 | 308 | 311 | 33,000 | 311 |
| 2008-06-12 | 328 | 328 | 318 | 323 | 21,700 | 323 |
| 2008-06-11 | 320 | 328 | 320 | 327 | 38,300 | 327 |
| 2008-06-10 | 330 | 334 | 318 | 325 | 37,300 | 325 |
| 2008-06-09 | 335 | 335 | 331 | 331 | 14,300 | 331 |
| 2008-06-06 | 337 | 337 | 329 | 337 | 17,300 | 337 |
| 2008-06-05 | 327 | 335 | 326 | 333 | 23,900 | 333 |
| 2008-06-04 | 336 | 336 | 326 | 326 | 30,000 | 326 |
| 2008-06-03 | 335 | 335 | 331 | 335 | 29,800 | 335 |
| 2008-06-02 | 341 | 345 | 335 | 335 | 21,200 | 335 |
| 2008-05-30 | 338 | 341 | 325 | 339 | 79,500 | 339 |
| 2008-05-29 | 347 | 349 | 340 | 340 | 15,000 | 340 |
| 2008-05-28 | 349 | 355 | 347 | 347 | 32,300 | 347 |
| 2008-05-27 | 359 | 360 | 349 | 350 | 21,700 | 350 |
| 2008-05-26 | 360 | 361 | 355 | 357 | 13,500 | 357 |
| 2008-05-23 | 364 | 364 | 356 | 360 | 7,700 | 360 |
| 2008-05-22 | 359 | 363 | 355 | 363 | 15,100 | 363 |
| 2008-05-21 | 361 | 364 | 359 | 364 | 25,300 | 364 |
| 2008-05-20 | 369 | 369 | 360 | 363 | 17,600 | 363 |
| 2008-05-19 | 368 | 369 | 361 | 367 | 11,000 | 367 |
| 2008-05-16 | 369 | 369 | 355 | 364 | 32,200 | 364 |
| 2008-05-15 | 367 | 373 | 366 | 366 | 29,800 | 366 |
| 2008-05-14 | 369 | 371 | 366 | 370 | 10,100 | 370 |
| 2008-05-13 | 372 | 372 | 365 | 370 | 11,000 | 370 |
| 2008-05-12 | 375 | 382 | 366 | 366 | 17,600 | 366 |
| 2008-05-09 | 389 | 390 | 376 | 376 | 14,500 | 376 |
| 2008-05-08 | 388 | 389 | 385 | 385 | 9,700 | 385 |
| 2008-05-07 | 383 | 391 | 380 | 387 | 20,200 | 387 |
| 2008-05-02 | 369 | 380 | 369 | 379 | 16,600 | 379 |
| 2008-05-01 | 373 | 375 | 367 | 370 | 10,400 | 370 |
| 2008-04-30 | 371 | 374 | 366 | 374 | 14,100 | 374 |
| 2008-04-28 | 377 | 377 | 370 | 372 | 15,100 | 372 |
| 2008-04-25 | 375 | 378 | 374 | 377 | 5,500 | 377 |
| 2008-04-24 | 379 | 379 | 375 | 376 | 9,900 | 376 |
| 2008-04-23 | 372 | 378 | 370 | 376 | 9,200 | 376 |
| 2008-04-22 | 375 | 378 | 373 | 377 | 7,400 | 377 |
| 2008-04-21 | 389 | 390 | 375 | 377 | 15,900 | 377 |
| 2008-04-18 | 385 | 392 | 378 | 384 | 26,400 | 384 |
| 2008-04-17 | 385 | 395 | 384 | 390 | 11,100 | 390 |
| 2008-04-16 | 379 | 388 | 374 | 380 | 24,600 | 380 |
| 2008-04-15 | 364 | 371 | 359 | 371 | 10,600 | 371 |
| 2008-04-14 | 357 | 371 | 356 | 364 | 13,300 | 364 |
| 2008-04-11 | 360 | 360 | 352 | 360 | 13,000 | 360 |
| 2008-04-10 | 363 | 363 | 350 | 360 | 16,000 | 360 |
| 2008-04-09 | 374 | 376 | 360 | 369 | 22,300 | 369 |
| 2008-04-08 | 377 | 384 | 375 | 376 | 16,200 | 376 |
| 2008-04-07 | 384 | 385 | 375 | 380 | 8,400 | 380 |
| 2008-04-04 | 390 | 391 | 370 | 384 | 54,600 | 384 |
| 2008-04-03 | 399 | 399 | 388 | 390 | 18,100 | 390 |
| 2008-04-02 | 405 | 405 | 395 | 399 | 11,100 | 399 |
| 2008-04-01 | 391 | 404 | 391 | 394 | 15,900 | 394 |
| 2008-03-31 | 402 | 404 | 383 | 401 | 22,500 | 401 |
| 2008-03-28 | 405 | 413 | 400 | 412 | 34,000 | 412 |
| 2008-03-27 | 402 | 414 | 399 | 410 | 68,100 | 410 |
| 2008-03-26 | 385 | 404 | 381 | 395 | 63,700 | 395 |
| 2008-03-25 | 348 | 410 | 336 | 404 | 110,800 | 404 |
| 2008-03-24 | 308 | 351 | 308 | 333 | 168,800 | 333 |
| 2008-03-21 | 373 | 374 | 340 | 358 | 93,200 | 358 |
| 2008-03-19 | 390 | 401 | 368 | 368 | 72,800 | 368 |
| 2008-03-18 | 380 | 385 | 370 | 385 | 51,000 | 385 |
| 2008-03-17 | 410 | 412 | 370 | 370 | 29,800 | 370 |
| 2008-03-14 | 453 | 453 | 408 | 418 | 56,500 | 418 |
| 2008-03-13 | 453 | 464 | 448 | 452 | 41,500 | 452 |
| 2008-03-12 | 487 | 487 | 463 | 473 | 17,300 | 473 |
| 2008-03-11 | 470 | 477 | 460 | 477 | 15,900 | 477 |
| 2008-03-10 | 486 | 492 | 474 | 488 | 19,400 | 488 |
| 2008-03-07 | 498 | 508 | 485 | 496 | 34,400 | 496 |
| 2008-03-06 | 510 | 511 | 486 | 498 | 21,300 | 498 |
| 2008-03-05 | 520 | 520 | 510 | 510 | 7,900 | 510 |
| 2008-03-04 | 517 | 520 | 515 | 520 | 4,600 | 520 |
| 2008-03-03 | 518 | 530 | 510 | 530 | 12,400 | 530 |
| 2008-02-29 | 520 | 535 | 514 | 535 | 11,000 | 535 |
| 2008-02-28 | 510 | 523 | 507 | 523 | 15,700 | 523 |
| 2008-02-27 | 530 | 532 | 519 | 525 | 9,600 | 525 |
| 2008-02-26 | 542 | 542 | 521 | 533 | 14,400 | 533 |
| 2008-02-25 | 540 | 540 | 530 | 537 | 7,100 | 537 |
| 2008-02-22 | 550 | 550 | 529 | 545 | 9,800 | 545 |
| 2008-02-21 | 552 | 553 | 529 | 551 | 18,100 | 551 |
| 2008-02-20 | 564 | 564 | 550 | 557 | 5,000 | 557 |
| 2008-02-19 | 560 | 569 | 555 | 565 | 7,700 | 565 |
| 2008-02-18 | 570 | 588 | 551 | 560 | 38,400 | 560 |
| 2008-02-15 | 566 | 590 | 541 | 590 | 44,600 | 590 |
| 2008-02-14 | 559 | 565 | 547 | 562 | 19,400 | 562 |
| 2008-02-13 | 548 | 559 | 545 | 559 | 9,800 | 559 |
| 2008-02-12 | 550 | 561 | 545 | 558 | 17,800 | 558 |
| 2008-02-08 | 540 | 546 | 530 | 546 | 11,900 | 546 |
| 2008-02-07 | 540 | 544 | 530 | 544 | 4,800 | 544 |
| 2008-02-06 | 535 | 544 | 528 | 544 | 17,900 | 544 |
| 2008-02-05 | 540 | 545 | 535 | 545 | 5,800 | 545 |
| 2008-02-04 | 545 | 546 | 539 | 539 | 5,200 | 539 |
| 2008-02-01 | 541 | 547 | 540 | 547 | 6,300 | 547 |
| 2008-01-31 | 541 | 547 | 538 | 545 | 9,600 | 545 |
| 2008-01-30 | 538 | 548 | 534 | 536 | 20,600 | 536 |
| 2008-01-29 | 526 | 535 | 525 | 535 | 10,300 | 535 |
| 2008-01-28 | 510 | 529 | 510 | 516 | 13,700 | 516 |
| 2008-01-25 | 501 | 512 | 501 | 511 | 10,900 | 511 |
| 2008-01-24 | 492 | 496 | 485 | 493 | 10,300 | 493 |
| 2008-01-23 | 475 | 497 | 475 | 482 | 15,800 | 482 |
| 2008-01-22 | 489 | 492 | 470 | 492 | 26,500 | 492 |
| 2008-01-21 | 470 | 500 | 465 | 499 | 23,700 | 499 |
| 2008-01-18 | 454 | 485 | 440 | 485 | 77,900 | 485 |
| 2008-01-17 | 455 | 468 | 448 | 452 | 88,000 | 452 |
| 2008-01-16 | 505 | 515 | 470 | 470 | 58,200 | 470 |
| 2008-01-15 | 560 | 560 | 503 | 540 | 49,600 | 540 |
| 2008-01-11 | 590 | 590 | 562 | 579 | 21,000 | 579 |
| 2008-01-10 | 594 | 594 | 585 | 590 | 13,600 | 590 |
| 2008-01-09 | 596 | 596 | 583 | 588 | 11,600 | 588 |
| 2008-01-08 | 608 | 608 | 597 | 598 | 17,800 | 598 |
| 2008-01-07 | 584 | 603 | 581 | 601 | 31,700 | 601 |
| 2008-01-04 | 579 | 588 | 575 | 588 | 16,400 | 588 |
分割・併合履歴 ： [2006-12-26]1株→5株
