2340 (株)極楽湯ホールディングス の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 243 | 245 | 243 | 245 | 4,500 | 245 |
2010-12-29 | 245 | 246 | 244 | 244 | 5,700 | 244 |
2010-12-28 | 243 | 245 | 243 | 244 | 5,800 | 244 |
2010-12-27 | 240 | 242 | 240 | 242 | 12,800 | 242 |
2010-12-24 | 239 | 240 | 236 | 240 | 7,500 | 240 |
2010-12-22 | 247 | 250 | 238 | 239 | 40,400 | 239 |
2010-12-21 | 246 | 247 | 245 | 245 | 6,200 | 245 |
2010-12-20 | 247 | 247 | 245 | 245 | 2,500 | 245 |
2010-12-17 | 245 | 247 | 244 | 247 | 6,700 | 247 |
2010-12-16 | 246 | 247 | 245 | 246 | 5,200 | 246 |
2010-12-15 | 247 | 248 | 246 | 246 | 10,900 | 246 |
2010-12-14 | 247 | 249 | 247 | 247 | 4,500 | 247 |
2010-12-13 | 249 | 249 | 246 | 247 | 3,800 | 247 |
2010-12-10 | 246 | 247 | 246 | 246 | 19,400 | 246 |
2010-12-09 | 248 | 249 | 246 | 247 | 3,800 | 247 |
2010-12-08 | 248 | 248 | 245 | 246 | 22,100 | 246 |
2010-12-07 | 247 | 250 | 245 | 248 | 20,800 | 248 |
2010-12-06 | 249 | 249 | 245 | 247 | 4,400 | 247 |
2010-12-03 | 247 | 249 | 245 | 249 | 4,000 | 249 |
2010-12-02 | 245 | 247 | 243 | 246 | 2,900 | 246 |
2010-12-01 | 247 | 247 | 241 | 244 | 6,800 | 244 |
2010-11-30 | 248 | 248 | 242 | 248 | 4,400 | 248 |
2010-11-29 | 246 | 247 | 245 | 247 | 5,500 | 247 |
2010-11-26 | 244 | 246 | 241 | 246 | 7,200 | 246 |
2010-11-25 | 240 | 243 | 240 | 241 | 5,600 | 241 |
2010-11-24 | 238 | 241 | 235 | 240 | 9,700 | 240 |
2010-11-22 | 239 | 241 | 236 | 239 | 7,200 | 239 |
2010-11-19 | 235 | 237 | 234 | 237 | 6,200 | 237 |
2010-11-18 | 232 | 235 | 231 | 235 | 8,100 | 235 |
2010-11-17 | 233 | 233 | 231 | 232 | 3,900 | 232 |
2010-11-16 | 234 | 235 | 233 | 233 | 1,800 | 233 |
2010-11-15 | 235 | 235 | 233 | 234 | 2,100 | 234 |
2010-11-12 | 234 | 235 | 232 | 232 | 1,200 | 232 |
2010-11-11 | 232 | 235 | 231 | 231 | 6,100 | 231 |
2010-11-10 | 233 | 235 | 232 | 232 | 2,300 | 232 |
2010-11-09 | 230 | 233 | 230 | 233 | 1,900 | 233 |
2010-11-08 | 234 | 234 | 229 | 231 | 4,400 | 231 |
2010-11-05 | 229 | 235 | 229 | 231 | 7,100 | 231 |
2010-11-04 | 230 | 235 | 229 | 234 | 2,200 | 234 |
2010-11-02 | 231 | 232 | 229 | 229 | 5,900 | 229 |
2010-11-01 | 231 | 235 | 231 | 232 | 4,000 | 232 |
2010-10-29 | 236 | 237 | 234 | 237 | 7,700 | 237 |
2010-10-28 | 235 | 236 | 235 | 235 | 4,500 | 235 |
2010-10-27 | 236 | 236 | 235 | 235 | 2,700 | 235 |
2010-10-26 | 231 | 236 | 231 | 235 | 13,200 | 235 |
2010-10-25 | 235 | 236 | 231 | 231 | 4,400 | 231 |
2010-10-22 | 237 | 237 | 232 | 232 | 2,600 | 232 |
2010-10-21 | 238 | 238 | 234 | 235 | 3,600 | 235 |
2010-10-20 | 235 | 237 | 234 | 237 | 2,100 | 237 |
2010-10-19 | 235 | 237 | 232 | 235 | 1,400 | 235 |
2010-10-18 | 236 | 238 | 232 | 238 | 1,900 | 238 |
2010-10-15 | 233 | 236 | 233 | 236 | 2,800 | 236 |
2010-10-14 | 238 | 238 | 233 | 236 | 5,600 | 236 |
2010-10-13 | 240 | 240 | 235 | 240 | 4,300 | 240 |
2010-10-12 | 245 | 245 | 240 | 242 | 3,400 | 242 |
2010-10-08 | 249 | 249 | 238 | 245 | 10,100 | 245 |
2010-10-07 | 237 | 240 | 237 | 239 | 1,600 | 239 |
2010-10-06 | 240 | 241 | 237 | 237 | 6,700 | 237 |
2010-10-05 | 239 | 239 | 237 | 239 | 4,200 | 239 |
2010-10-04 | 241 | 242 | 239 | 240 | 8,100 | 240 |
2010-10-01 | 248 | 249 | 241 | 242 | 6,000 | 242 |
2010-09-30 | 251 | 251 | 245 | 249 | 3,800 | 249 |
2010-09-29 | 252 | 252 | 249 | 250 | 2,700 | 250 |
2010-09-28 | 249 | 256 | 243 | 253 | 22,100 | 253 |
2010-09-27 | 262 | 263 | 260 | 263 | 27,300 | 263 |
2010-09-24 | 262 | 262 | 260 | 262 | 7,400 | 262 |
2010-09-22 | 263 | 263 | 260 | 261 | 7,900 | 261 |
2010-09-21 | 263 | 263 | 261 | 262 | 4,800 | 262 |
2010-09-17 | 256 | 262 | 256 | 262 | 6,800 | 262 |
2010-09-16 | 263 | 263 | 260 | 263 | 1,600 | 263 |
2010-09-15 | 261 | 263 | 250 | 262 | 15,200 | 262 |
2010-09-14 | 264 | 264 | 262 | 264 | 4,700 | 264 |
2010-09-13 | 264 | 265 | 262 | 264 | 6,100 | 264 |
2010-09-10 | 266 | 266 | 261 | 261 | 7,100 | 261 |
2010-09-09 | 263 | 265 | 261 | 264 | 7,000 | 264 |
2010-09-08 | 265 | 265 | 257 | 260 | 16,000 | 260 |
2010-09-07 | 251 | 256 | 249 | 256 | 5,300 | 256 |
2010-09-06 | 250 | 253 | 249 | 250 | 11,300 | 250 |
2010-09-03 | 246 | 293 | 245 | 250 | 111,400 | 250 |
2010-09-02 | 247 | 248 | 241 | 243 | 7,900 | 243 |
2010-09-01 | 247 | 247 | 245 | 247 | 1,800 | 247 |
2010-08-31 | 247 | 247 | 241 | 245 | 6,300 | 245 |
2010-08-30 | 243 | 248 | 243 | 246 | 4,700 | 246 |
2010-08-27 | 240 | 243 | 237 | 243 | 12,800 | 243 |
2010-08-26 | 240 | 242 | 240 | 241 | 4,800 | 241 |
2010-08-25 | 240 | 241 | 238 | 240 | 12,100 | 240 |
2010-08-24 | 240 | 241 | 238 | 240 | 9,900 | 240 |
2010-08-23 | 247 | 249 | 240 | 241 | 18,000 | 241 |
2010-08-20 | 247 | 248 | 246 | 246 | 4,400 | 246 |
2010-08-19 | 249 | 249 | 246 | 247 | 3,600 | 247 |
2010-08-18 | 248 | 248 | 246 | 248 | 1,700 | 248 |
2010-08-17 | 246 | 249 | 246 | 248 | 1,300 | 248 |
2010-08-16 | 246 | 250 | 245 | 246 | 5,000 | 246 |
2010-08-13 | 245 | 248 | 243 | 245 | 5,500 | 245 |
2010-08-12 | 247 | 247 | 241 | 246 | 12,400 | 246 |
2010-08-11 | 253 | 253 | 247 | 247 | 5,000 | 247 |
2010-08-10 | 250 | 252 | 250 | 252 | 1,800 | 252 |
2010-08-09 | 250 | 254 | 249 | 250 | 3,700 | 250 |
2010-08-06 | 254 | 254 | 250 | 254 | 4,100 | 254 |
2010-08-05 | 253 | 254 | 253 | 253 | 2,100 | 253 |
2010-08-04 | 253 | 254 | 251 | 252 | 4,400 | 252 |
2010-08-03 | 253 | 253 | 249 | 253 | 4,600 | 253 |
2010-08-02 | 253 | 253 | 250 | 251 | 4,500 | 251 |
2010-07-30 | 250 | 253 | 245 | 250 | 10,800 | 250 |
2010-07-29 | 252 | 252 | 250 | 250 | 1,600 | 250 |
2010-07-28 | 247 | 253 | 246 | 247 | 5,600 | 247 |
2010-07-27 | 248 | 248 | 245 | 248 | 6,300 | 248 |
2010-07-26 | 245 | 249 | 245 | 249 | 7,800 | 249 |
2010-07-23 | 245 | 248 | 245 | 245 | 1,600 | 245 |
2010-07-22 | 242 | 247 | 242 | 246 | 4,700 | 246 |
2010-07-21 | 250 | 250 | 245 | 245 | 8,600 | 245 |
2010-07-20 | 249 | 250 | 248 | 248 | 5,200 | 248 |
2010-07-16 | 250 | 250 | 249 | 249 | 18,100 | 249 |
2010-07-15 | 251 | 253 | 249 | 250 | 5,500 | 250 |
2010-07-14 | 252 | 253 | 250 | 250 | 10,000 | 250 |
2010-07-13 | 251 | 253 | 250 | 251 | 7,400 | 251 |
2010-07-12 | 257 | 258 | 251 | 251 | 10,700 | 251 |
2010-07-09 | 254 | 258 | 252 | 254 | 3,100 | 254 |
2010-07-08 | 252 | 254 | 252 | 252 | 3,800 | 252 |
2010-07-07 | 252 | 254 | 250 | 250 | 6,100 | 250 |
2010-07-06 | 258 | 258 | 250 | 250 | 12,500 | 250 |
2010-07-05 | 260 | 260 | 252 | 256 | 5,800 | 256 |
2010-07-02 | 260 | 260 | 253 | 255 | 9,200 | 255 |
2010-07-01 | 255 | 259 | 254 | 258 | 8,200 | 258 |
2010-06-30 | 256 | 257 | 255 | 255 | 3,400 | 255 |
2010-06-29 | 260 | 260 | 256 | 259 | 4,700 | 259 |
2010-06-28 | 261 | 262 | 259 | 259 | 8,300 | 259 |
2010-06-25 | 263 | 263 | 258 | 259 | 2,100 | 259 |
2010-06-24 | 263 | 264 | 257 | 264 | 2,900 | 264 |
2010-06-23 | 263 | 263 | 260 | 261 | 2,900 | 261 |
2010-06-22 | 259 | 261 | 258 | 259 | 4,600 | 259 |
2010-06-21 | 261 | 263 | 259 | 263 | 6,000 | 263 |
2010-06-18 | 265 | 265 | 261 | 261 | 1,100 | 261 |
2010-06-17 | 262 | 265 | 261 | 265 | 2,900 | 265 |
2010-06-16 | 262 | 264 | 262 | 262 | 2,700 | 262 |
2010-06-15 | 258 | 260 | 257 | 258 | 2,500 | 258 |
2010-06-14 | 258 | 260 | 257 | 258 | 1,700 | 258 |
2010-06-11 | 260 | 260 | 250 | 256 | 15,500 | 256 |
2010-06-10 | 254 | 260 | 253 | 260 | 2,400 | 260 |
2010-06-09 | 258 | 258 | 253 | 254 | 2,100 | 254 |
2010-06-08 | 250 | 256 | 250 | 255 | 6,500 | 255 |
2010-06-07 | 259 | 259 | 252 | 257 | 11,400 | 257 |
2010-06-04 | 258 | 261 | 258 | 259 | 4,000 | 259 |
2010-06-03 | 259 | 263 | 255 | 256 | 9,100 | 256 |
2010-06-02 | 262 | 267 | 258 | 261 | 6,800 | 261 |
2010-06-01 | 270 | 270 | 262 | 264 | 3,300 | 264 |
2010-05-31 | 262 | 269 | 262 | 264 | 6,600 | 264 |
2010-05-28 | 260 | 263 | 260 | 263 | 5,600 | 263 |
2010-05-27 | 251 | 258 | 251 | 257 | 6,800 | 257 |
2010-05-26 | 250 | 254 | 250 | 251 | 5,200 | 251 |
2010-05-25 | 258 | 258 | 248 | 248 | 17,500 | 248 |
2010-05-24 | 255 | 258 | 252 | 257 | 5,900 | 257 |
2010-05-21 | 258 | 259 | 250 | 258 | 16,000 | 258 |
2010-05-20 | 260 | 265 | 260 | 262 | 3,800 | 262 |
2010-05-19 | 259 | 264 | 256 | 264 | 18,600 | 264 |
2010-05-18 | 269 | 269 | 260 | 266 | 26,800 | 266 |
2010-05-17 | 275 | 275 | 260 | 272 | 24,800 | 272 |
2010-05-14 | 277 | 278 | 275 | 278 | 9,000 | 278 |
2010-05-13 | 277 | 279 | 275 | 276 | 7,700 | 276 |
2010-05-12 | 275 | 280 | 270 | 277 | 13,000 | 277 |
2010-05-11 | 278 | 281 | 275 | 275 | 27,900 | 275 |
2010-05-10 | 281 | 292 | 273 | 280 | 50,500 | 280 |
2010-05-07 | 285 | 286 | 270 | 282 | 37,400 | 282 |
2010-05-06 | 291 | 292 | 289 | 289 | 11,800 | 289 |
2010-04-30 | 291 | 297 | 291 | 294 | 13,400 | 294 |
2010-04-28 | 293 | 294 | 291 | 294 | 10,300 | 294 |
2010-04-27 | 294 | 296 | 293 | 294 | 8,600 | 294 |
2010-04-26 | 296 | 297 | 293 | 295 | 19,300 | 295 |
2010-04-23 | 294 | 296 | 293 | 296 | 14,500 | 296 |
2010-04-22 | 294 | 294 | 289 | 293 | 22,800 | 293 |
2010-04-21 | 291 | 294 | 290 | 294 | 13,700 | 294 |
2010-04-20 | 296 | 297 | 292 | 292 | 24,400 | 292 |
2010-04-19 | 295 | 296 | 290 | 295 | 22,500 | 295 |
2010-04-16 | 294 | 294 | 289 | 291 | 13,200 | 291 |
2010-04-15 | 290 | 294 | 290 | 293 | 10,600 | 293 |
2010-04-14 | 291 | 293 | 288 | 290 | 13,000 | 290 |
2010-04-13 | 293 | 294 | 287 | 289 | 27,200 | 289 |
2010-04-12 | 293 | 295 | 291 | 292 | 15,800 | 292 |
2010-04-09 | 289 | 293 | 288 | 292 | 10,700 | 292 |
2010-04-08 | 286 | 289 | 286 | 289 | 10,500 | 289 |
2010-04-07 | 290 | 294 | 286 | 289 | 25,500 | 289 |
2010-04-06 | 295 | 295 | 289 | 292 | 27,600 | 292 |
2010-04-05 | 299 | 299 | 291 | 294 | 23,800 | 294 |
2010-04-02 | 296 | 298 | 294 | 295 | 14,200 | 295 |
2010-04-01 | 298 | 300 | 294 | 300 | 21,200 | 300 |
2010-03-31 | 302 | 303 | 297 | 298 | 18,000 | 298 |
2010-03-30 | 296 | 304 | 295 | 304 | 18,700 | 304 |
2010-03-29 | 294 | 304 | 280 | 304 | 45,000 | 304 |
2010-03-26 | 316 | 316 | 313 | 316 | 34,500 | 316 |
2010-03-25 | 318 | 319 | 315 | 317 | 17,500 | 317 |
2010-03-24 | 314 | 317 | 314 | 317 | 14,200 | 317 |
2010-03-23 | 316 | 317 | 314 | 314 | 12,200 | 314 |
2010-03-19 | 312 | 316 | 312 | 315 | 18,300 | 315 |
2010-03-18 | 315 | 318 | 315 | 317 | 8,500 | 317 |
2010-03-17 | 318 | 318 | 311 | 314 | 13,800 | 314 |
2010-03-16 | 317 | 317 | 314 | 317 | 13,400 | 317 |
2010-03-15 | 318 | 319 | 317 | 317 | 7,700 | 317 |
2010-03-12 | 319 | 320 | 317 | 317 | 6,800 | 317 |
2010-03-11 | 318 | 320 | 317 | 319 | 8,900 | 319 |
2010-03-10 | 325 | 325 | 318 | 321 | 20,000 | 321 |
2010-03-09 | 329 | 332 | 321 | 324 | 37,500 | 324 |
2010-03-08 | 320 | 329 | 315 | 329 | 45,700 | 329 |
2010-03-05 | 310 | 316 | 310 | 314 | 7,900 | 314 |
2010-03-04 | 320 | 322 | 309 | 309 | 30,300 | 309 |
2010-03-03 | 309 | 325 | 309 | 319 | 29,100 | 319 |
2010-03-02 | 305 | 309 | 300 | 308 | 22,700 | 308 |
2010-03-01 | 304 | 305 | 300 | 304 | 6,000 | 304 |
2010-02-26 | 301 | 304 | 298 | 302 | 8,500 | 302 |
2010-02-25 | 297 | 300 | 296 | 300 | 8,400 | 300 |
2010-02-24 | 299 | 299 | 297 | 299 | 2,800 | 299 |
2010-02-23 | 299 | 299 | 296 | 297 | 4,800 | 297 |
2010-02-22 | 299 | 299 | 297 | 299 | 6,200 | 299 |
2010-02-19 | 298 | 300 | 296 | 297 | 5,400 | 297 |
2010-02-18 | 297 | 302 | 297 | 300 | 6,800 | 300 |
2010-02-17 | 298 | 299 | 295 | 297 | 9,000 | 297 |
2010-02-16 | 295 | 297 | 293 | 294 | 8,200 | 294 |
2010-02-15 | 297 | 300 | 295 | 298 | 10,300 | 298 |
2010-02-12 | 298 | 298 | 296 | 297 | 6,400 | 297 |
2010-02-10 | 299 | 299 | 297 | 298 | 3,200 | 298 |
2010-02-09 | 295 | 298 | 292 | 295 | 7,100 | 295 |
2010-02-08 | 300 | 300 | 295 | 296 | 3,000 | 296 |
2010-02-05 | 298 | 301 | 290 | 298 | 13,000 | 298 |
2010-02-04 | 295 | 303 | 295 | 300 | 8,500 | 300 |
2010-02-03 | 300 | 306 | 295 | 296 | 22,900 | 296 |
2010-02-02 | 303 | 307 | 300 | 304 | 9,800 | 304 |
2010-02-01 | 310 | 313 | 300 | 308 | 24,800 | 308 |
2010-01-29 | 308 | 313 | 307 | 313 | 11,100 | 313 |
2010-01-28 | 307 | 317 | 306 | 310 | 10,100 | 310 |
2010-01-27 | 320 | 320 | 307 | 307 | 19,000 | 307 |
2010-01-26 | 330 | 335 | 309 | 320 | 67,700 | 320 |
2010-01-25 | 310 | 313 | 303 | 306 | 30,400 | 306 |
2010-01-22 | 321 | 321 | 314 | 316 | 41,400 | 316 |
2010-01-21 | 336 | 337 | 324 | 327 | 70,700 | 327 |
2010-01-20 | 310 | 338 | 309 | 337 | 116,200 | 337 |
2010-01-19 | 306 | 313 | 304 | 310 | 32,700 | 310 |
2010-01-18 | 297 | 323 | 295 | 303 | 64,300 | 303 |
2010-01-15 | 297 | 297 | 293 | 295 | 9,100 | 295 |
2010-01-14 | 294 | 296 | 290 | 296 | 16,500 | 296 |
2010-01-13 | 291 | 294 | 291 | 293 | 11,300 | 293 |
2010-01-12 | 295 | 295 | 291 | 293 | 20,300 | 293 |
2010-01-08 | 295 | 296 | 292 | 295 | 6,500 | 295 |
2010-01-07 | 294 | 296 | 291 | 291 | 16,200 | 291 |
2010-01-06 | 294 | 295 | 290 | 291 | 13,800 | 291 |
2010-01-05 | 298 | 299 | 293 | 293 | 24,600 | 293 |
2010-01-04 | 285 | 298 | 284 | 298 | 23,200 | 298 |
分割・併合履歴 : [2006-12-26]1株→5株