1. HOME >
  2. 株価時系列 >
  3. 2340 >
  4. 2011年

2340 (株)極楽湯ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301901911901915,900191
2011-12-291891901891906,200190
2011-12-281881891871892,800189
2011-12-271861881861888,200188
2011-12-2618818818618815,700188
2011-12-221871881871874,800187
2011-12-2118818918518713,300187
2011-12-201851901851889,700188
2011-12-1918519018519015,500190
2011-12-161871881861886,500188
2011-12-1518618818518711,500187
2011-12-1419019118518718,000187
2011-12-131901911901905,200190
2011-12-121901911901916,300191
2011-12-091881901881903,000190
2011-12-081881891871884,600188
2011-12-071861871861872,200187
2011-12-061871871841859,600185
2011-12-051881881861866,700186
2011-12-021871871861875,000187
2011-12-011871881861878,600187
2011-11-301871881861882,800188
2011-11-2918918918318612,500186
2011-11-281841881841875,700187
2011-11-251831841811825,400182
2011-11-2418518518018121,600181
2011-11-221901901871876,600187
2011-11-211921921881909,100190
2011-11-181921931901922,400192
2011-11-171901941891927,600192
2011-11-161911921901901,600190
2011-11-151911921901924,100192
2011-11-141921931911911,000191
2011-11-111911921901914,100191
2011-11-101931931901927,900192
2011-11-091921931921931,300193
2011-11-081941941911926,400192
2011-11-071941951931942,300194
2011-11-041941941921932,300193
2011-11-021921941921933,800193
2011-11-011951951931955,200195
2011-10-311931961931967,100196
2011-10-281921931921935,100193
2011-10-271921931921922,300192
2011-10-261911921911923,500192
2011-10-251901911901915,900191
2011-10-241921921911914,000191
2011-10-211921921911913,300191
2011-10-201921921901925,900192
2011-10-191911921911921,600192
2011-10-181921921901908,600190
2011-10-171931931911925,500192
2011-10-141931931911915,000191
2011-10-131921921911922,200192
2011-10-121931931911913,600191
2011-10-111921941921923,700192
2011-10-0719419518819120,300191
2011-10-061921941921943,300194
2011-10-051951951921937,700193
2011-10-0419519619419410,500194
2011-10-031951971951975,500197
2011-09-301961971961972,500197
2011-09-291961971951964,300196
2011-09-2819819819519610,900196
2011-09-2720120219920119,800201
2011-09-2620120220020116,000201
2011-09-2220120119920012,300200
2011-09-212012022002013,800201
2011-09-202012012002015,400201
2011-09-1620120220020110,100201
2011-09-152012022002012,200201
2011-09-142002011992007,400200
2011-09-132012011992005,900200
2011-09-122002022002007,200200
2011-09-0919920219920011,400200
2011-09-082002001992008,200200
2011-09-072002001992007,900200
2011-09-0620220420020011,600200
2011-09-0520020619920419,100204
2011-09-022002001982008,500200
2011-09-012002011992005,300200
2011-08-312002001992003,900200
2011-08-302002011991994,800199
2011-08-292002001992004,100200
2011-08-262002001981987,500198
2011-08-2520020019520010,400200
2011-08-242002001981991,900199
2011-08-231992001981994,600199
2011-08-221992001972003,900200
2011-08-1920020019519915,700199
2011-08-1819920019920013,000200
2011-08-172022021991994,600199
2011-08-162012032002016,900201
2011-08-151992011992014,700201
2011-08-121981991971984,900198
2011-08-111921981921968,200196
2011-08-1019519519019217,000192
2011-08-0919319418418935,100189
2011-08-0819820019619812,000198
2011-08-0519819919519827,600198
2011-08-0420020119920012,400200
2011-08-032002001992006,400200
2011-08-022012012002004,500200
2011-08-012002011991997,700199
2011-07-2920020120020111,600201
2011-07-2820020120020017,800200
2011-07-2720220220120111,500201
2011-07-262022022012012,300201
2011-07-252022022012016,500201
2011-07-2220220220020129,100201
2011-07-212022022012019,200201
2011-07-2020220320120112,400201
2011-07-192022022022024,700202
2011-07-152032032012013,000201
2011-07-1420120320020130,100201
2011-07-132022032012019,300201
2011-07-122032042022026,400202
2011-07-1120120520120211,700202
2011-07-0820220520120133,700201
2011-07-0720420520020122,100201
2011-07-0620520520220314,300203
2011-07-0520520520120311,500203
2011-07-0420521120320420,500204
2011-07-0120020019919936,700199
2011-06-3020020119920029,900200
2011-06-291992001991996,200199
2011-06-2820120119819922,200199
2011-06-2720120220020111,400201
2011-06-242002001992007,200200
2011-06-232002001991992,100199
2011-06-221992001991993,700199
2011-06-212002001991992,500199
2011-06-201992001992004,800200
2011-06-171981991971993,200199
2011-06-161981981971983,500198
2011-06-151981981971984,800198
2011-06-141981981961984,400198
2011-06-131961981961987,700198
2011-06-101971991971985,700198
2011-06-091991991971985,500198
2011-06-081991991981997,100199
2011-06-072002001981998,700199
2011-06-0620020219919929,700199
2011-06-032022022012018,500201
2011-06-0220120220020113,700201
2011-06-012032032012026,700202
2011-05-312032032012025,300202
2011-05-302052052022037,200203
2011-05-272022042022042,000204
2011-05-262032042032048,400204
2011-05-252032042032033,000203
2011-05-242042052032042,400204
2011-05-232052052042044,000204
2011-05-202052062042057,500205
2011-05-192072082052063,000206
2011-05-182042072042073,300207
2011-05-172042042032042,400204
2011-05-162052062042055,400205
2011-05-132052082052063,600206
2011-05-122062072052055,600205
2011-05-112052072052057,000205
2011-05-102072072052055,500205
2011-05-092052082052075,800207
2011-05-062092092032059,100205
2011-05-022112112072096,900209
2011-04-2821021020020828,200208
2011-04-272102112092097,200209
2011-04-2621221220920918,100209
2011-04-252132152122128,900212
2011-04-222172172132135,000213
2011-04-212192192132156,200215
2011-04-202162162122154,600215
2011-04-192182212162171,600217
2011-04-182222232182203,700220
2011-04-152202222142224,200222
2011-04-142152152122142,600214
2011-04-132142152122151,500215
2011-04-122172172112141,600214
2011-04-112092162092161,700216
2011-04-082102132092095,100209
2011-04-072152152112115,600211
2011-04-062182192152154,600215
2011-04-0522022921621610,700216
2011-04-042222252202235,600223
2011-04-012232262202258,200225
2011-03-312242282222277,700227
2011-03-302302312252256,600225
2011-03-292302312272275,200227
2011-03-2824024223223417,900234
2011-03-252362382302359,600235
2011-03-2423623623023310,700233
2011-03-232402402302328,900232
2011-03-2224624622523614,300236
2011-03-1821822621222610,300226
2011-03-1720021019521018,700210
2011-03-1618120518020334,400203
2011-03-1521021016917966,200179
2011-03-1418422018420948,200209
2011-03-1124724924624714,300247
2011-03-1024724924724715,300247
2011-03-0925025024724811,900248
2011-03-0825025024824926,300249
2011-03-0724925024824913,900249
2011-03-0424925024924915,600249
2011-03-0325025124924913,800249
2011-03-0225125124924920,800249
2011-03-0125425425025228,800252
2011-02-282512522502529,500252
2011-02-252482512482519,400251
2011-02-2425025324824921,800249
2011-02-2325525524925039,300250
2011-02-2225625725525511,100255
2011-02-212562632552579,300257
2011-02-1825326025325636,600256
2011-02-172512532512539,000253
2011-02-1625225325125110,100251
2011-02-1525125325125112,100251
2011-02-142512542512525,100252
2011-02-1025325325025030,600250
2011-02-0925425525225311,600253
2011-02-082552552532548,200254
2011-02-0725525625425511,700255
2011-02-0425525525425510,700255
2011-02-032542552522543,300254
2011-02-022522552522535,400253
2011-02-012502522502513,000251
2011-01-312522532502509,700250
2011-01-282562562542559,200255
2011-01-272532562532553,600255
2011-01-2625525725425521,400255
2011-01-2525525625425512,500255
2011-01-242552582532542,600254
2011-01-2126026025125512,500255
2011-01-2025926225925910,200259
2011-01-1925325924725919,000259
2011-01-1825627424724961,500249
2011-01-1724727424625256,900252
2011-01-1424524624424610,500246
2011-01-132452452432458,700245
2011-01-122452462432459,400245
2011-01-1124524524424510,300245
2011-01-072462462432446,800244
2011-01-062442462442454,800245
2011-01-052472472432446,200244
2011-01-042452472442464,100246

分割・併合履歴 ： [2006-12-26]1株→5株