1. HOME >
  2. 株価時系列 >
  3. 2340 >
  4. 2012年

2340 (株)極楽湯ホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822022121921920,600219
2012-12-2721722021721917,600219
2012-12-2621521721421713,200217
2012-12-2521621721421520,900215
2012-12-2121521721321519,100215
2012-12-2021321521321410,600214
2012-12-1921421521321310,700213
2012-12-182142142122149,800214
2012-12-172132142122139,700213
2012-12-142102122102118,500211
2012-12-132102112092108,700210
2012-12-1221421520320945,100209
2012-12-112142142122137,300213
2012-12-102132142122138,700213
2012-12-072142142122127,300212
2012-12-0621121421021326,400213
2012-12-0520921020821011,500210
2012-12-042092092082085,900208
2012-12-032082092082085,500208
2012-11-302072092072088,400208
2012-11-2920720920620716,200207
2012-11-282062082062076,000207
2012-11-272082082072083,200208
2012-11-262072082062079,900207
2012-11-2220520720520711,000207
2012-11-212062072052076,900207
2012-11-202052072052068,800206
2012-11-192062072052054,000205
2012-11-162032062032057,800205
2012-11-152032052032045,500204
2012-11-142042052012039,700203
2012-11-1320620620220216,500202
2012-11-122072072062072,700207
2012-11-092072072052067,200206
2012-11-082072082062084,200208
2012-11-072062072052079,200207
2012-11-062072082062074,500207
2012-11-052072082062073,300207
2012-11-022082082052078,700207
2012-11-012082082052078,300207
2012-10-312082082062084,100208
2012-10-302062082062073,300207
2012-10-292082082062078,700207
2012-10-262072082072082,000208
2012-10-252062072062072,200207
2012-10-242082082052075,100207
2012-10-232072082052074,600207
2012-10-222082082052074,000207
2012-10-192082082072074,300207
2012-10-182062072052078,500207
2012-10-172062072042069,900206
2012-10-162062062042062,800206
2012-10-152052062052068,100206
2012-10-122062072052055,200205
2012-10-112082082062071,800207
2012-10-102072072062065,200206
2012-10-092062082062064,900206
2012-10-052082082062062,700206
2012-10-042062072052075,300207
2012-10-032072072052068,100206
2012-10-022082092062062,400206
2012-10-012102102062069,700206
2012-09-282102112092103,700210
2012-09-272102102082095,800209
2012-09-2621121120821015,900210
2012-09-2521521521321430,200214
2012-09-2421521521421513,100215
2012-09-212142142122139,200213
2012-09-2021321421221310,700213
2012-09-192142142132139,400213
2012-09-1821621621321313,100213
2012-09-142162162152167,400216
2012-09-1321421621321412,400214
2012-09-122112142112137,000213
2012-09-112142142112118,000211
2012-09-102132132122133,500213
2012-09-0721221321121112,500211
2012-09-062142142122135,400213
2012-09-0521321421221211,200212
2012-09-042142142122125,000212
2012-09-032112132102138,900213
2012-08-312122122092103,500210
2012-08-3021421420921125,400211
2012-08-2921621621321512,000215
2012-08-2821921921321647,900216
2012-08-2721321821321733,500217
2012-08-2421121221021113,400211
2012-08-2321121221021117,900211
2012-08-2221121221021114,400211
2012-08-2120821120821117,000211
2012-08-202092112082085,700208
2012-08-1721121320820823,700208
2012-08-1620821420820935,600209
2012-08-1520720820620810,700208
2012-08-1420620820520512,700205
2012-08-1320320620320618,500206
2012-08-102042042032036,600203
2012-08-092032042032045,300204
2012-08-082042052032042,200204
2012-08-072042052032036,300203
2012-08-062052052032042,800204
2012-08-032022042022037,000203
2012-08-0220520520120416,200204
2012-08-012042052032055,000205
2012-07-312042052032056,100205
2012-07-3020520720520510,400205
2012-07-2720620620320514,800205
2012-07-2620320720320510,100205
2012-07-2520320620020222,600202
2012-07-2420120520020217,300202
2012-07-2320620720220325,900203
2012-07-2020620820320821,000208
2012-07-192062082052079,600207
2012-07-1820820820520517,500205
2012-07-1720720820620719,700207
2012-07-1320720720520715,600207
2012-07-1220820820520718,900207
2012-07-1120620820620816,500208
2012-07-1020820920620620,500206
2012-07-0920820920720715,200207
2012-07-0620620820620715,200207
2012-07-0520820820620711,000207
2012-07-0420920920620831,900208
2012-07-0320820920720826,000208
2012-07-0221221320420691,500206
2012-06-2920921020621021,700210
2012-06-282072102072107,000210
2012-06-2720821020620647,600206
2012-06-2621221220820822,100208
2012-06-2521421420821111,500211
2012-06-2221121320621316,000213
2012-06-2121121421021421,300214
2012-06-2020921020720916,300209
2012-06-1920621120620724,100207
2012-06-1820821120521139,200211
2012-06-1522222220620644,600206
2012-06-14228229213224131,600224
2012-06-1322122622022652,200226
2012-06-12208219205219106,800219
2012-06-11208220205208233,200208
2012-06-0819920519920578,600205
2012-06-0720120319920071,600200
2012-06-0620020119920157,300201
2012-06-05199203197198104,200198
2012-06-04198205197197111,800197
2012-06-01211211199202190,000202
2012-05-31218226214215123,100215
2012-05-30230235222224125,100224
2012-05-29233234224230183,400230
2012-05-28254255228233318,800233
2012-05-25266279254264395,800264
2012-05-242883002542651,416,000265
2012-05-232373042372801,725,000280
2012-05-2223723722923128,900231
2012-05-2123324123223657,200236
2012-05-1821823221823152,700231
2012-05-1721522021522014,400220
2012-05-162142162112156,300215
2012-05-152152152102149,400214
2012-05-142152162152154,500215
2012-05-112172172162165,400216
2012-05-102152172152177,100217
2012-05-092142162142163,800216
2012-05-082142162132133,600213
2012-05-072162162142146,100214
2012-05-022182182162162,700216
2012-05-012182192172176,200217
2012-04-272162182162175,900217
2012-04-262162172162166,300216
2012-04-252152152142155,700215
2012-04-242122152122156,800215
2012-04-232162172152164,200216
2012-04-202152182142178,400217
2012-04-192162182162185,600218
2012-04-182162172152163,800216
2012-04-172152172132155,600215
2012-04-162142152122143,100214
2012-04-132132142132133,500213
2012-04-122112132102133,600213
2012-04-112102122092093,000209
2012-04-102122122102107,000210
2012-04-092122122102122,400212
2012-04-062102112102113,000211
2012-04-0521021221021110,300211
2012-04-042162162122126,500212
2012-04-032152162132154,800215
2012-04-022162162132169,800216
2012-03-302162162152166,500216
2012-03-292172192152169,500216
2012-03-2821221821221611,800216
2012-03-2722422522222422,300224
2012-03-2622722722422430,400224
2012-03-2322622722422612,000226
2012-03-222272272252277,100227
2012-03-2122622722522615,500226
2012-03-1922622722422614,200226
2012-03-1622722722422619,500226
2012-03-1522522922522913,600229
2012-03-142242262242269,300226
2012-03-1322622622222324,200223
2012-03-1221924121622397,600223
2012-03-0921822021621817,900218
2012-03-082182192172183,500218
2012-03-072162182152187,600218
2012-03-062182192162188,200218
2012-03-052192192182188,400218
2012-03-022152182142176,000217
2012-03-0121721821221513,700215
2012-02-2921822121621814,900218
2012-02-2822022221721916,500219
2012-02-2721522021322027,800220
2012-02-2421321421121316,400213
2012-02-2321021321021124,400211
2012-02-222092102072106,100210
2012-02-2120620920620910,400209
2012-02-2020620920620722,100207
2012-02-172052062042068,700206
2012-02-1620120420120418,900204
2012-02-1520120220020215,300202
2012-02-142012012002019,800201
2012-02-1320120120020011,900200
2012-02-1020220220020117,500201
2012-02-092002022002028,200202
2012-02-0820020019920010,000200
2012-02-0720020019920010,500200
2012-02-0620020019920023,500200
2012-02-0320120119920019,400200
2012-02-022002012002015,000201
2012-02-012002011992005,700200
2012-01-3120220219919918,000199
2012-01-3020020220020210,300202
2012-01-2720020119919914,600199
2012-01-2620020119920011,600200
2012-01-252002001991992,500199
2012-01-241992001981998,500199
2012-01-231992001971995,100199
2012-01-201991991971979,900197
2012-01-192002001981984,900198
2012-01-182002011991997,300199
2012-01-171992001991994,200199
2012-01-161971991961996,900199
2012-01-131971971961972,300197
2012-01-121961981961963,600196
2012-01-111971971941953,400195
2012-01-101931961931957,200195
2012-01-061901931901925,100192
2012-01-051911911901907,000190
2012-01-041901921901915,700191

分割・併合履歴 ： [2006-12-26]1株→5株