2340 (株)極楽湯ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 295 | 295 | 283 | 285 | 27,900 | 285 |
| 2009-12-29 | 299 | 304 | 295 | 296 | 32,100 | 296 |
| 2009-12-28 | 287 | 298 | 285 | 296 | 27,400 | 296 |
| 2009-12-25 | 285 | 289 | 280 | 283 | 28,400 | 283 |
| 2009-12-24 | 290 | 294 | 288 | 288 | 25,100 | 288 |
| 2009-12-22 | 295 | 299 | 292 | 297 | 30,800 | 297 |
| 2009-12-21 | 298 | 310 | 287 | 299 | 47,500 | 299 |
| 2009-12-18 | 289 | 294 | 286 | 294 | 42,300 | 294 |
| 2009-12-17 | 297 | 298 | 290 | 296 | 20,100 | 296 |
| 2009-12-16 | 298 | 304 | 294 | 297 | 41,300 | 297 |
| 2009-12-15 | 297 | 320 | 297 | 308 | 52,200 | 308 |
| 2009-12-14 | 298 | 305 | 291 | 305 | 49,200 | 305 |
| 2009-12-11 | 320 | 320 | 295 | 302 | 63,300 | 302 |
| 2009-12-10 | 326 | 326 | 303 | 311 | 92,400 | 311 |
| 2009-12-09 | 352 | 352 | 332 | 336 | 51,000 | 336 |
| 2009-12-08 | 355 | 367 | 338 | 347 | 136,900 | 347 |
| 2009-12-07 | 346 | 352 | 333 | 340 | 91,200 | 340 |
| 2009-12-04 | 349 | 374 | 322 | 347 | 274,500 | 347 |
| 2009-12-03 | 379 | 379 | 338 | 350 | 334,800 | 350 |
| 2009-12-02 | 394 | 403 | 366 | 392 | 922,700 | 392 |
| 2009-12-01 | 323 | 323 | 323 | 323 | 79,400 | 323 |
| 2009-11-30 | 238 | 246 | 236 | 243 | 4,000 | 243 |
| 2009-11-27 | 232 | 238 | 232 | 235 | 4,000 | 235 |
| 2009-11-26 | 234 | 240 | 228 | 232 | 8,600 | 232 |
| 2009-11-25 | 228 | 232 | 228 | 228 | 3,500 | 228 |
| 2009-11-24 | 230 | 230 | 225 | 228 | 2,400 | 228 |
| 2009-11-20 | 234 | 234 | 225 | 230 | 6,100 | 230 |
| 2009-11-19 | 230 | 235 | 230 | 234 | 9,200 | 234 |
| 2009-11-18 | 250 | 250 | 241 | 249 | 11,600 | 249 |
| 2009-11-17 | 254 | 256 | 251 | 252 | 2,700 | 252 |
| 2009-11-16 | 256 | 256 | 254 | 254 | 3,400 | 254 |
| 2009-11-13 | 260 | 261 | 253 | 261 | 4,200 | 261 |
| 2009-11-12 | 262 | 262 | 257 | 261 | 3,000 | 261 |
| 2009-11-11 | 261 | 262 | 260 | 262 | 2,700 | 262 |
| 2009-11-10 | 261 | 262 | 260 | 261 | 3,800 | 261 |
| 2009-11-09 | 263 | 264 | 260 | 261 | 1,400 | 261 |
| 2009-11-06 | 261 | 264 | 261 | 263 | 700 | 263 |
| 2009-11-05 | 264 | 264 | 261 | 261 | 2,500 | 261 |
| 2009-11-04 | 260 | 263 | 260 | 263 | 4,200 | 263 |
| 2009-11-02 | 265 | 265 | 262 | 264 | 4,200 | 264 |
| 2009-10-30 | 269 | 270 | 265 | 270 | 2,100 | 270 |
| 2009-10-29 | 265 | 265 | 263 | 264 | 1,700 | 264 |
| 2009-10-28 | 263 | 266 | 263 | 266 | 2,400 | 266 |
| 2009-10-27 | 267 | 268 | 263 | 267 | 4,600 | 267 |
| 2009-10-26 | 272 | 272 | 267 | 268 | 9,600 | 268 |
| 2009-10-23 | 263 | 267 | 263 | 267 | 2,100 | 267 |
| 2009-10-22 | 265 | 265 | 261 | 263 | 2,300 | 263 |
| 2009-10-21 | 260 | 271 | 260 | 265 | 6,800 | 265 |
| 2009-10-20 | 273 | 273 | 268 | 269 | 2,800 | 269 |
| 2009-10-19 | 278 | 278 | 270 | 271 | 4,200 | 271 |
| 2009-10-16 | 270 | 276 | 270 | 272 | 5,700 | 272 |
| 2009-10-15 | 271 | 277 | 271 | 271 | 1,500 | 271 |
| 2009-10-14 | 281 | 281 | 270 | 272 | 3,900 | 272 |
| 2009-10-13 | 285 | 287 | 281 | 281 | 4,500 | 281 |
| 2009-10-09 | 273 | 280 | 273 | 278 | 9,200 | 278 |
| 2009-10-08 | 257 | 274 | 257 | 274 | 6,800 | 274 |
| 2009-10-07 | 251 | 258 | 251 | 252 | 4,300 | 252 |
| 2009-10-06 | 249 | 258 | 249 | 253 | 2,900 | 253 |
| 2009-10-05 | 265 | 265 | 240 | 247 | 20,000 | 247 |
| 2009-10-02 | 270 | 270 | 266 | 270 | 7,400 | 270 |
| 2009-10-01 | 277 | 277 | 271 | 275 | 7,800 | 275 |
| 2009-09-30 | 286 | 287 | 278 | 287 | 9,400 | 287 |
| 2009-09-29 | 293 | 293 | 280 | 287 | 15,900 | 287 |
| 2009-09-28 | 292 | 295 | 292 | 292 | 11,300 | 292 |
| 2009-09-25 | 289 | 298 | 286 | 292 | 22,200 | 292 |
| 2009-09-24 | 320 | 320 | 303 | 314 | 22,600 | 314 |
| 2009-09-18 | 328 | 328 | 302 | 321 | 27,500 | 321 |
| 2009-09-17 | 327 | 329 | 324 | 329 | 27,400 | 329 |
| 2009-09-16 | 310 | 322 | 310 | 322 | 29,600 | 322 |
| 2009-09-15 | 307 | 312 | 306 | 311 | 29,600 | 311 |
| 2009-09-14 | 300 | 307 | 300 | 306 | 21,300 | 306 |
| 2009-09-11 | 301 | 304 | 301 | 304 | 7,900 | 304 |
| 2009-09-10 | 300 | 305 | 300 | 302 | 9,100 | 302 |
| 2009-09-09 | 300 | 304 | 298 | 300 | 18,700 | 300 |
| 2009-09-08 | 294 | 300 | 293 | 300 | 22,800 | 300 |
| 2009-09-07 | 290 | 295 | 290 | 292 | 11,600 | 292 |
| 2009-09-04 | 286 | 289 | 284 | 287 | 11,300 | 287 |
| 2009-09-03 | 283 | 285 | 283 | 285 | 7,400 | 285 |
| 2009-09-02 | 285 | 285 | 281 | 283 | 15,500 | 283 |
| 2009-09-01 | 283 | 284 | 281 | 284 | 5,100 | 284 |
| 2009-08-31 | 283 | 285 | 281 | 281 | 12,500 | 281 |
| 2009-08-28 | 282 | 284 | 281 | 283 | 8,900 | 283 |
| 2009-08-27 | 278 | 281 | 278 | 280 | 11,000 | 280 |
| 2009-08-26 | 277 | 280 | 276 | 278 | 7,600 | 278 |
| 2009-08-25 | 278 | 279 | 275 | 276 | 7,400 | 276 |
| 2009-08-24 | 276 | 283 | 276 | 279 | 11,500 | 279 |
| 2009-08-21 | 272 | 276 | 262 | 276 | 20,600 | 276 |
| 2009-08-20 | 276 | 279 | 270 | 272 | 11,100 | 272 |
| 2009-08-19 | 284 | 288 | 277 | 277 | 13,400 | 277 |
| 2009-08-18 | 280 | 282 | 272 | 282 | 15,900 | 282 |
| 2009-08-17 | 287 | 287 | 281 | 284 | 16,600 | 284 |
| 2009-08-14 | 275 | 294 | 275 | 287 | 21,400 | 287 |
| 2009-08-13 | 279 | 282 | 270 | 275 | 16,100 | 275 |
| 2009-08-12 | 278 | 291 | 271 | 275 | 55,000 | 275 |
| 2009-08-11 | 265 | 283 | 264 | 283 | 55,900 | 283 |
| 2009-08-10 | 260 | 263 | 259 | 260 | 5,600 | 260 |
| 2009-08-07 | 259 | 260 | 258 | 258 | 1,700 | 258 |
| 2009-08-06 | 262 | 262 | 256 | 258 | 5,000 | 258 |
| 2009-08-05 | 264 | 264 | 258 | 261 | 6,900 | 261 |
| 2009-08-04 | 263 | 265 | 260 | 262 | 11,800 | 262 |
| 2009-08-03 | 263 | 264 | 262 | 262 | 4,900 | 262 |
| 2009-07-31 | 255 | 264 | 255 | 263 | 7,300 | 263 |
| 2009-07-30 | 252 | 260 | 252 | 260 | 13,100 | 260 |
| 2009-07-29 | 255 | 257 | 250 | 255 | 8,200 | 255 |
| 2009-07-28 | 254 | 255 | 252 | 255 | 11,700 | 255 |
| 2009-07-27 | 255 | 255 | 252 | 253 | 6,700 | 253 |
| 2009-07-24 | 249 | 251 | 246 | 251 | 12,500 | 251 |
| 2009-07-23 | 247 | 248 | 245 | 248 | 5,400 | 248 |
| 2009-07-22 | 244 | 246 | 243 | 245 | 4,200 | 245 |
| 2009-07-21 | 241 | 245 | 240 | 241 | 10,000 | 241 |
| 2009-07-17 | 243 | 244 | 239 | 239 | 2,200 | 239 |
| 2009-07-16 | 244 | 245 | 233 | 239 | 4,700 | 239 |
| 2009-07-15 | 240 | 240 | 235 | 236 | 4,500 | 236 |
| 2009-07-14 | 235 | 240 | 235 | 239 | 6,100 | 239 |
| 2009-07-13 | 245 | 247 | 226 | 233 | 22,800 | 233 |
| 2009-07-10 | 240 | 243 | 235 | 243 | 4,600 | 243 |
| 2009-07-09 | 246 | 252 | 232 | 244 | 10,600 | 244 |
| 2009-07-08 | 248 | 255 | 240 | 252 | 12,000 | 252 |
| 2009-07-07 | 253 | 255 | 250 | 252 | 10,600 | 252 |
| 2009-07-06 | 270 | 270 | 254 | 259 | 16,200 | 259 |
| 2009-07-03 | 272 | 285 | 254 | 273 | 38,700 | 273 |
| 2009-07-02 | 248 | 279 | 246 | 267 | 47,100 | 267 |
| 2009-07-01 | 228 | 255 | 227 | 255 | 33,300 | 255 |
| 2009-06-30 | 225 | 228 | 225 | 226 | 6,800 | 226 |
| 2009-06-29 | 223 | 225 | 223 | 224 | 5,900 | 224 |
| 2009-06-26 | 219 | 224 | 219 | 223 | 9,000 | 223 |
| 2009-06-25 | 214 | 220 | 212 | 219 | 11,600 | 219 |
| 2009-06-24 | 214 | 215 | 214 | 214 | 1,700 | 214 |
| 2009-06-23 | 214 | 215 | 213 | 215 | 2,800 | 215 |
| 2009-06-22 | 213 | 214 | 212 | 214 | 5,100 | 214 |
| 2009-06-19 | 213 | 213 | 211 | 213 | 2,900 | 213 |
| 2009-06-18 | 214 | 214 | 211 | 214 | 4,600 | 214 |
| 2009-06-17 | 213 | 214 | 207 | 214 | 9,700 | 214 |
| 2009-06-16 | 211 | 213 | 210 | 212 | 4,900 | 212 |
| 2009-06-15 | 211 | 213 | 211 | 211 | 8,900 | 211 |
| 2009-06-12 | 214 | 214 | 210 | 213 | 10,400 | 213 |
| 2009-06-11 | 211 | 214 | 211 | 214 | 4,400 | 214 |
| 2009-06-10 | 211 | 213 | 209 | 211 | 8,300 | 211 |
| 2009-06-09 | 211 | 213 | 210 | 210 | 10,200 | 210 |
| 2009-06-08 | 210 | 211 | 209 | 211 | 8,400 | 211 |
| 2009-06-05 | 206 | 209 | 206 | 209 | 11,100 | 209 |
| 2009-06-04 | 205 | 206 | 204 | 205 | 5,600 | 205 |
| 2009-06-03 | 203 | 205 | 202 | 205 | 20,400 | 205 |
| 2009-06-02 | 205 | 205 | 203 | 203 | 11,900 | 203 |
| 2009-06-01 | 204 | 205 | 203 | 204 | 4,700 | 204 |
| 2009-05-29 | 205 | 205 | 202 | 202 | 9,400 | 202 |
| 2009-05-28 | 203 | 203 | 202 | 202 | 9,700 | 202 |
| 2009-05-27 | 203 | 203 | 201 | 203 | 8,100 | 203 |
| 2009-05-26 | 202 | 202 | 201 | 201 | 1,700 | 201 |
| 2009-05-25 | 201 | 201 | 198 | 201 | 11,400 | 201 |
| 2009-05-22 | 200 | 203 | 200 | 201 | 5,900 | 201 |
| 2009-05-21 | 204 | 204 | 201 | 203 | 1,100 | 203 |
| 2009-05-20 | 201 | 204 | 201 | 203 | 2,600 | 203 |
| 2009-05-19 | 203 | 204 | 202 | 202 | 3,700 | 202 |
| 2009-05-18 | 204 | 204 | 201 | 201 | 4,600 | 201 |
| 2009-05-15 | 201 | 203 | 201 | 203 | 6,600 | 203 |
| 2009-05-14 | 200 | 201 | 200 | 201 | 1,800 | 201 |
| 2009-05-13 | 202 | 202 | 200 | 200 | 7,200 | 200 |
| 2009-05-12 | 199 | 201 | 199 | 201 | 4,800 | 201 |
| 2009-05-11 | 200 | 201 | 198 | 199 | 10,500 | 199 |
| 2009-05-08 | 200 | 200 | 198 | 200 | 8,800 | 200 |
| 2009-05-07 | 201 | 201 | 198 | 198 | 10,700 | 198 |
| 2009-05-01 | 202 | 202 | 198 | 200 | 11,600 | 200 |
| 2009-04-30 | 202 | 202 | 200 | 200 | 4,300 | 200 |
| 2009-04-28 | 200 | 200 | 200 | 200 | 2,800 | 200 |
| 2009-04-27 | 200 | 203 | 200 | 201 | 14,300 | 201 |
| 2009-04-24 | 200 | 201 | 200 | 200 | 1,700 | 200 |
| 2009-04-23 | 200 | 201 | 198 | 200 | 6,000 | 200 |
| 2009-04-22 | 200 | 200 | 194 | 200 | 13,700 | 200 |
| 2009-04-21 | 202 | 202 | 200 | 202 | 23,600 | 202 |
| 2009-04-20 | 203 | 204 | 202 | 202 | 3,000 | 202 |
| 2009-04-17 | 203 | 205 | 202 | 204 | 5,600 | 204 |
| 2009-04-16 | 205 | 206 | 200 | 205 | 25,000 | 205 |
| 2009-04-15 | 205 | 207 | 204 | 207 | 10,300 | 207 |
| 2009-04-14 | 205 | 206 | 204 | 205 | 5,700 | 205 |
| 2009-04-13 | 205 | 208 | 204 | 205 | 5,900 | 205 |
| 2009-04-10 | 206 | 206 | 204 | 206 | 14,900 | 206 |
| 2009-04-09 | 209 | 209 | 206 | 206 | 27,600 | 206 |
| 2009-04-08 | 210 | 210 | 208 | 209 | 1,900 | 209 |
| 2009-04-07 | 208 | 210 | 208 | 209 | 5,200 | 209 |
| 2009-04-06 | 209 | 210 | 207 | 209 | 4,500 | 209 |
| 2009-04-03 | 210 | 210 | 204 | 207 | 27,000 | 207 |
| 2009-04-02 | 209 | 211 | 209 | 210 | 5,200 | 210 |
| 2009-04-01 | 212 | 212 | 209 | 209 | 2,500 | 209 |
| 2009-03-31 | 210 | 211 | 208 | 210 | 4,300 | 210 |
| 2009-03-30 | 211 | 214 | 210 | 213 | 3,700 | 213 |
| 2009-03-27 | 211 | 215 | 209 | 211 | 7,400 | 211 |
| 2009-03-26 | 220 | 220 | 209 | 211 | 19,200 | 211 |
| 2009-03-25 | 223 | 224 | 219 | 224 | 18,200 | 224 |
| 2009-03-24 | 218 | 221 | 216 | 219 | 12,700 | 219 |
| 2009-03-23 | 211 | 215 | 210 | 213 | 8,100 | 213 |
| 2009-03-19 | 210 | 211 | 208 | 209 | 9,000 | 209 |
| 2009-03-18 | 209 | 210 | 208 | 210 | 4,200 | 210 |
| 2009-03-17 | 206 | 209 | 203 | 209 | 15,500 | 209 |
| 2009-03-16 | 210 | 210 | 203 | 208 | 34,500 | 208 |
| 2009-03-13 | 210 | 211 | 209 | 209 | 4,100 | 209 |
| 2009-03-12 | 210 | 211 | 209 | 210 | 2,200 | 210 |
| 2009-03-11 | 210 | 210 | 208 | 210 | 3,400 | 210 |
| 2009-03-10 | 210 | 210 | 205 | 209 | 13,000 | 209 |
| 2009-03-09 | 209 | 211 | 209 | 211 | 4,400 | 211 |
| 2009-03-06 | 209 | 209 | 204 | 209 | 12,300 | 209 |
| 2009-03-05 | 210 | 210 | 205 | 209 | 14,000 | 209 |
| 2009-03-04 | 213 | 213 | 210 | 210 | 11,500 | 210 |
| 2009-03-03 | 211 | 212 | 210 | 212 | 3,100 | 212 |
| 2009-03-02 | 210 | 212 | 210 | 212 | 3,700 | 212 |
| 2009-02-27 | 209 | 210 | 208 | 210 | 2,800 | 210 |
| 2009-02-26 | 210 | 210 | 208 | 208 | 3,700 | 208 |
| 2009-02-25 | 209 | 210 | 208 | 208 | 3,400 | 208 |
| 2009-02-24 | 208 | 208 | 207 | 208 | 2,700 | 208 |
| 2009-02-23 | 208 | 210 | 207 | 209 | 4,300 | 209 |
| 2009-02-20 | 208 | 209 | 206 | 207 | 2,800 | 207 |
| 2009-02-19 | 207 | 210 | 207 | 207 | 4,000 | 207 |
| 2009-02-18 | 206 | 207 | 205 | 207 | 5,400 | 207 |
| 2009-02-17 | 210 | 210 | 206 | 206 | 6,300 | 206 |
| 2009-02-16 | 211 | 211 | 205 | 210 | 6,400 | 210 |
| 2009-02-13 | 214 | 214 | 207 | 208 | 7,400 | 208 |
| 2009-02-12 | 211 | 214 | 208 | 214 | 9,100 | 214 |
| 2009-02-10 | 213 | 215 | 211 | 211 | 7,100 | 211 |
| 2009-02-09 | 213 | 214 | 213 | 213 | 4,100 | 213 |
| 2009-02-06 | 210 | 213 | 209 | 212 | 4,000 | 212 |
| 2009-02-05 | 210 | 214 | 209 | 212 | 7,200 | 212 |
| 2009-02-04 | 208 | 210 | 208 | 210 | 4,000 | 210 |
| 2009-02-03 | 209 | 209 | 207 | 209 | 2,700 | 209 |
| 2009-02-02 | 210 | 210 | 205 | 208 | 23,600 | 208 |
| 2009-01-30 | 218 | 218 | 217 | 217 | 1,900 | 217 |
| 2009-01-29 | 222 | 222 | 217 | 218 | 3,500 | 218 |
| 2009-01-28 | 218 | 221 | 218 | 219 | 1,600 | 219 |
| 2009-01-27 | 220 | 220 | 217 | 219 | 4,100 | 219 |
| 2009-01-26 | 225 | 225 | 217 | 217 | 15,700 | 217 |
| 2009-01-23 | 223 | 224 | 221 | 223 | 2,600 | 223 |
| 2009-01-22 | 223 | 225 | 219 | 221 | 3,300 | 221 |
| 2009-01-21 | 220 | 220 | 217 | 220 | 1,200 | 220 |
| 2009-01-20 | 219 | 224 | 218 | 218 | 2,600 | 218 |
| 2009-01-19 | 225 | 225 | 217 | 218 | 5,100 | 218 |
| 2009-01-16 | 219 | 220 | 218 | 219 | 1,300 | 219 |
| 2009-01-15 | 219 | 219 | 216 | 219 | 2,100 | 219 |
| 2009-01-14 | 218 | 220 | 217 | 217 | 2,200 | 217 |
| 2009-01-13 | 219 | 219 | 215 | 216 | 7,100 | 216 |
| 2009-01-09 | 218 | 219 | 216 | 219 | 6,600 | 219 |
| 2009-01-08 | 218 | 219 | 215 | 218 | 7,600 | 218 |
| 2009-01-07 | 217 | 218 | 215 | 218 | 3,500 | 218 |
| 2009-01-06 | 215 | 217 | 212 | 215 | 7,000 | 215 |
| 2009-01-05 | 216 | 216 | 214 | 215 | 3,200 | 215 |
分割・併合履歴 ： [2006-12-26]1株→5株
