2340 (株)極楽湯ホールディングス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 444 | 450 | 443 | 450 | 17,200 | 450 |
2014-12-29 | 445 | 447 | 442 | 444 | 19,800 | 444 |
2014-12-26 | 450 | 450 | 443 | 445 | 20,600 | 445 |
2014-12-25 | 433 | 448 | 433 | 448 | 59,600 | 448 |
2014-12-24 | 432 | 435 | 432 | 433 | 20,200 | 433 |
2014-12-22 | 433 | 433 | 431 | 432 | 14,600 | 432 |
2014-12-19 | 433 | 434 | 431 | 432 | 13,800 | 432 |
2014-12-18 | 432 | 433 | 430 | 430 | 8,200 | 430 |
2014-12-17 | 433 | 433 | 429 | 431 | 11,500 | 431 |
2014-12-16 | 432 | 433 | 430 | 432 | 15,900 | 432 |
2014-12-15 | 433 | 433 | 431 | 432 | 8,400 | 432 |
2014-12-12 | 430 | 432 | 430 | 432 | 16,600 | 432 |
2014-12-11 | 431 | 433 | 431 | 433 | 13,600 | 433 |
2014-12-10 | 431 | 432 | 429 | 432 | 18,600 | 432 |
2014-12-09 | 431 | 432 | 430 | 430 | 13,800 | 430 |
2014-12-08 | 431 | 432 | 430 | 431 | 22,800 | 431 |
2014-12-05 | 433 | 433 | 430 | 431 | 20,900 | 431 |
2014-12-04 | 433 | 434 | 432 | 433 | 8,900 | 433 |
2014-12-03 | 431 | 435 | 431 | 434 | 19,400 | 434 |
2014-12-02 | 434 | 434 | 431 | 431 | 11,200 | 431 |
2014-12-01 | 434 | 435 | 432 | 433 | 12,800 | 433 |
2014-11-28 | 435 | 435 | 432 | 432 | 13,500 | 432 |
2014-11-27 | 439 | 439 | 435 | 435 | 15,000 | 435 |
2014-11-26 | 439 | 450 | 434 | 440 | 63,400 | 440 |
2014-11-25 | 436 | 439 | 430 | 439 | 19,200 | 439 |
2014-11-21 | 427 | 429 | 427 | 429 | 6,300 | 429 |
2014-11-20 | 426 | 428 | 426 | 428 | 8,600 | 428 |
2014-11-19 | 428 | 429 | 426 | 426 | 11,500 | 426 |
2014-11-18 | 429 | 430 | 426 | 427 | 9,800 | 427 |
2014-11-17 | 424 | 429 | 423 | 429 | 54,800 | 429 |
2014-11-14 | 430 | 430 | 423 | 424 | 25,900 | 424 |
2014-11-13 | 435 | 437 | 412 | 430 | 59,500 | 430 |
2014-11-12 | 440 | 440 | 430 | 439 | 21,900 | 439 |
2014-11-11 | 439 | 442 | 435 | 439 | 13,200 | 439 |
2014-11-10 | 445 | 445 | 429 | 436 | 48,900 | 436 |
2014-11-07 | 446 | 447 | 438 | 445 | 25,600 | 445 |
2014-11-06 | 448 | 449 | 445 | 446 | 11,600 | 446 |
2014-11-05 | 435 | 455 | 435 | 445 | 29,900 | 445 |
2014-11-04 | 446 | 453 | 435 | 443 | 79,600 | 443 |
2014-10-31 | 455 | 458 | 440 | 452 | 80,200 | 452 |
2014-10-30 | 483 | 487 | 470 | 475 | 21,200 | 475 |
2014-10-29 | 493 | 493 | 478 | 487 | 8,200 | 487 |
2014-10-28 | 495 | 495 | 484 | 485 | 6,600 | 485 |
2014-10-27 | 499 | 500 | 493 | 495 | 8,400 | 495 |
2014-10-24 | 495 | 498 | 492 | 495 | 5,800 | 495 |
2014-10-23 | 484 | 495 | 482 | 494 | 8,300 | 494 |
2014-10-22 | 479 | 488 | 477 | 488 | 7,200 | 488 |
2014-10-21 | 479 | 482 | 475 | 479 | 4,400 | 479 |
2014-10-20 | 478 | 481 | 475 | 478 | 5,500 | 478 |
2014-10-17 | 477 | 477 | 460 | 464 | 9,300 | 464 |
2014-10-16 | 483 | 483 | 463 | 465 | 13,700 | 465 |
2014-10-15 | 465 | 488 | 465 | 480 | 13,300 | 480 |
2014-10-14 | 460 | 470 | 460 | 464 | 25,000 | 464 |
2014-10-10 | 480 | 490 | 466 | 478 | 17,700 | 478 |
2014-10-09 | 499 | 502 | 477 | 490 | 20,300 | 490 |
2014-10-08 | 491 | 500 | 491 | 498 | 9,400 | 498 |
2014-10-07 | 500 | 505 | 498 | 501 | 14,700 | 501 |
2014-10-06 | 501 | 505 | 500 | 501 | 16,800 | 501 |
2014-10-03 | 476 | 500 | 476 | 498 | 14,100 | 498 |
2014-10-02 | 475 | 492 | 455 | 480 | 44,000 | 480 |
2014-10-01 | 512 | 513 | 494 | 496 | 36,100 | 496 |
2014-09-30 | 525 | 528 | 517 | 517 | 17,400 | 517 |
2014-09-29 | 531 | 534 | 530 | 530 | 11,400 | 530 |
2014-09-26 | 531 | 539 | 525 | 531 | 35,400 | 531 |
2014-09-25 | 547 | 551 | 544 | 551 | 29,500 | 551 |
2014-09-24 | 545 | 546 | 541 | 545 | 27,200 | 545 |
2014-09-22 | 546 | 547 | 545 | 546 | 16,000 | 546 |
2014-09-19 | 549 | 552 | 543 | 545 | 17,900 | 545 |
2014-09-18 | 543 | 549 | 543 | 549 | 12,100 | 549 |
2014-09-17 | 550 | 555 | 542 | 542 | 27,300 | 542 |
2014-09-16 | 551 | 555 | 542 | 555 | 33,500 | 555 |
2014-09-12 | 543 | 554 | 539 | 542 | 25,300 | 542 |
2014-09-11 | 540 | 548 | 540 | 541 | 19,200 | 541 |
2014-09-10 | 540 | 544 | 538 | 540 | 13,100 | 540 |
2014-09-09 | 537 | 545 | 535 | 542 | 20,300 | 542 |
2014-09-08 | 545 | 552 | 534 | 543 | 38,000 | 543 |
2014-09-05 | 553 | 558 | 525 | 548 | 44,500 | 548 |
2014-09-04 | 562 | 562 | 555 | 558 | 15,500 | 558 |
2014-09-03 | 550 | 562 | 547 | 558 | 32,200 | 558 |
2014-09-02 | 540 | 576 | 540 | 557 | 78,400 | 557 |
2014-09-01 | 528 | 539 | 520 | 535 | 30,800 | 535 |
2014-08-29 | 520 | 525 | 516 | 524 | 13,900 | 524 |
2014-08-28 | 519 | 527 | 515 | 520 | 20,700 | 520 |
2014-08-27 | 525 | 530 | 519 | 519 | 23,300 | 519 |
2014-08-26 | 534 | 540 | 521 | 530 | 34,900 | 530 |
2014-08-25 | 520 | 531 | 516 | 529 | 48,200 | 529 |
2014-08-22 | 510 | 512 | 505 | 508 | 16,200 | 508 |
2014-08-21 | 504 | 512 | 503 | 505 | 23,400 | 505 |
2014-08-20 | 510 | 510 | 495 | 504 | 21,200 | 504 |
2014-08-19 | 511 | 519 | 507 | 512 | 17,600 | 512 |
2014-08-18 | 530 | 530 | 514 | 519 | 40,800 | 519 |
2014-08-15 | 496 | 531 | 487 | 530 | 92,100 | 530 |
2014-08-14 | 513 | 513 | 485 | 496 | 46,700 | 496 |
2014-08-13 | 517 | 521 | 510 | 514 | 74,900 | 514 |
2014-08-12 | 493 | 529 | 490 | 515 | 64,200 | 515 |
2014-08-11 | 476 | 493 | 462 | 480 | 50,800 | 480 |
2014-08-08 | 465 | 465 | 448 | 452 | 25,600 | 452 |
2014-08-07 | 470 | 470 | 457 | 461 | 37,500 | 461 |
2014-08-06 | 464 | 472 | 460 | 468 | 57,600 | 468 |
2014-08-05 | 466 | 467 | 459 | 465 | 28,900 | 465 |
2014-08-04 | 453 | 465 | 453 | 465 | 41,800 | 465 |
2014-08-01 | 440 | 449 | 439 | 449 | 24,500 | 449 |
2014-07-31 | 443 | 450 | 440 | 445 | 24,300 | 445 |
2014-07-30 | 439 | 445 | 438 | 440 | 23,100 | 440 |
2014-07-29 | 439 | 440 | 436 | 436 | 4,000 | 436 |
2014-07-28 | 436 | 440 | 435 | 437 | 14,300 | 437 |
2014-07-25 | 436 | 437 | 435 | 436 | 6,400 | 436 |
2014-07-24 | 438 | 438 | 436 | 436 | 4,600 | 436 |
2014-07-23 | 436 | 440 | 433 | 440 | 5,900 | 440 |
2014-07-22 | 436 | 438 | 430 | 431 | 7,600 | 431 |
2014-07-18 | 434 | 437 | 432 | 436 | 4,100 | 436 |
2014-07-17 | 439 | 441 | 434 | 434 | 7,500 | 434 |
2014-07-16 | 444 | 444 | 439 | 440 | 8,100 | 440 |
2014-07-15 | 439 | 443 | 438 | 440 | 10,600 | 440 |
2014-07-14 | 433 | 438 | 430 | 438 | 22,700 | 438 |
2014-07-11 | 428 | 431 | 427 | 430 | 22,000 | 430 |
2014-07-10 | 428 | 428 | 422 | 427 | 6,300 | 427 |
2014-07-09 | 430 | 430 | 420 | 425 | 19,400 | 425 |
2014-07-08 | 431 | 432 | 425 | 430 | 14,000 | 430 |
2014-07-07 | 432 | 432 | 429 | 432 | 18,700 | 432 |
2014-07-04 | 432 | 432 | 430 | 430 | 4,400 | 430 |
2014-07-03 | 429 | 431 | 428 | 428 | 6,800 | 428 |
2014-07-02 | 431 | 432 | 428 | 431 | 11,600 | 431 |
2014-07-01 | 427 | 430 | 427 | 429 | 2,900 | 429 |
2014-06-30 | 431 | 431 | 425 | 425 | 6,600 | 425 |
2014-06-27 | 430 | 431 | 425 | 425 | 5,400 | 425 |
2014-06-26 | 431 | 431 | 423 | 430 | 12,500 | 430 |
2014-06-25 | 426 | 430 | 425 | 430 | 10,400 | 430 |
2014-06-24 | 422 | 426 | 422 | 426 | 8,700 | 426 |
2014-06-23 | 420 | 420 | 418 | 420 | 5,500 | 420 |
2014-06-20 | 421 | 423 | 415 | 416 | 18,400 | 416 |
2014-06-19 | 428 | 430 | 418 | 423 | 21,200 | 423 |
2014-06-18 | 430 | 431 | 428 | 428 | 7,300 | 428 |
2014-06-17 | 432 | 434 | 430 | 430 | 11,200 | 430 |
2014-06-16 | 435 | 435 | 432 | 433 | 9,000 | 433 |
2014-06-13 | 436 | 439 | 432 | 433 | 10,000 | 433 |
2014-06-12 | 438 | 439 | 436 | 436 | 6,900 | 436 |
2014-06-11 | 437 | 443 | 437 | 439 | 6,200 | 439 |
2014-06-10 | 447 | 447 | 435 | 441 | 9,000 | 441 |
2014-06-09 | 431 | 450 | 430 | 443 | 36,700 | 443 |
2014-06-06 | 448 | 451 | 441 | 447 | 10,300 | 447 |
2014-06-05 | 457 | 457 | 448 | 453 | 15,500 | 453 |
2014-06-04 | 458 | 459 | 450 | 456 | 12,000 | 456 |
2014-06-03 | 453 | 462 | 450 | 456 | 41,000 | 456 |
2014-06-02 | 460 | 461 | 446 | 453 | 36,400 | 453 |
2014-05-30 | 421 | 463 | 418 | 458 | 108,700 | 458 |
2014-05-29 | 429 | 429 | 420 | 423 | 9,700 | 423 |
2014-05-28 | 424 | 444 | 420 | 430 | 138,600 | 430 |
2014-05-27 | 407 | 408 | 406 | 407 | 5,600 | 407 |
2014-05-26 | 405 | 408 | 404 | 406 | 6,100 | 406 |
2014-05-23 | 402 | 405 | 402 | 404 | 3,900 | 404 |
2014-05-22 | 403 | 408 | 403 | 404 | 4,000 | 404 |
2014-05-21 | 407 | 408 | 402 | 404 | 3,400 | 404 |
2014-05-20 | 402 | 407 | 402 | 406 | 3,500 | 406 |
2014-05-19 | 405 | 410 | 400 | 410 | 15,600 | 410 |
2014-05-16 | 406 | 407 | 403 | 406 | 8,700 | 406 |
2014-05-15 | 406 | 409 | 405 | 408 | 4,100 | 408 |
2014-05-14 | 410 | 410 | 405 | 408 | 5,800 | 408 |
2014-05-13 | 411 | 413 | 408 | 409 | 4,800 | 409 |
2014-05-12 | 415 | 415 | 411 | 411 | 5,400 | 411 |
2014-05-09 | 409 | 410 | 407 | 409 | 3,000 | 409 |
2014-05-08 | 410 | 412 | 408 | 408 | 3,200 | 408 |
2014-05-07 | 410 | 416 | 410 | 410 | 7,600 | 410 |
2014-05-02 | 413 | 413 | 410 | 412 | 2,800 | 412 |
2014-05-01 | 411 | 413 | 405 | 410 | 6,500 | 410 |
2014-04-30 | 414 | 414 | 409 | 410 | 6,000 | 410 |
2014-04-28 | 413 | 414 | 410 | 411 | 6,600 | 411 |
2014-04-25 | 415 | 421 | 409 | 413 | 15,200 | 413 |
2014-04-24 | 416 | 417 | 408 | 416 | 15,900 | 416 |
2014-04-23 | 414 | 418 | 409 | 417 | 3,500 | 417 |
2014-04-22 | 409 | 414 | 408 | 409 | 5,200 | 409 |
2014-04-21 | 418 | 418 | 409 | 409 | 6,100 | 409 |
2014-04-18 | 418 | 419 | 408 | 417 | 12,000 | 417 |
2014-04-17 | 413 | 419 | 413 | 419 | 12,200 | 419 |
2014-04-16 | 413 | 418 | 413 | 418 | 5,200 | 418 |
2014-04-15 | 412 | 415 | 406 | 409 | 8,100 | 409 |
2014-04-14 | 405 | 410 | 400 | 410 | 17,100 | 410 |
2014-04-11 | 416 | 416 | 401 | 410 | 12,900 | 410 |
2014-04-10 | 424 | 424 | 418 | 418 | 4,300 | 418 |
2014-04-09 | 424 | 428 | 417 | 417 | 6,200 | 417 |
2014-04-08 | 428 | 428 | 421 | 427 | 8,500 | 427 |
2014-04-07 | 431 | 436 | 428 | 430 | 7,500 | 430 |
2014-04-04 | 430 | 432 | 429 | 430 | 3,700 | 430 |
2014-04-03 | 430 | 433 | 430 | 430 | 4,900 | 430 |
2014-04-02 | 434 | 434 | 430 | 432 | 6,600 | 432 |
2014-04-01 | 434 | 434 | 431 | 431 | 5,200 | 431 |
2014-03-31 | 435 | 436 | 431 | 432 | 5,600 | 432 |
2014-03-28 | 437 | 437 | 434 | 437 | 3,800 | 437 |
2014-03-27 | 432 | 440 | 431 | 439 | 12,100 | 439 |
2014-03-26 | 445 | 446 | 443 | 446 | 14,600 | 446 |
2014-03-25 | 448 | 449 | 435 | 445 | 20,200 | 445 |
2014-03-24 | 448 | 450 | 443 | 446 | 15,800 | 446 |
2014-03-20 | 444 | 445 | 443 | 445 | 6,600 | 445 |
2014-03-19 | 443 | 445 | 441 | 443 | 4,900 | 443 |
2014-03-18 | 442 | 444 | 440 | 442 | 8,600 | 442 |
2014-03-17 | 442 | 443 | 440 | 440 | 5,700 | 440 |
2014-03-14 | 440 | 442 | 438 | 442 | 6,300 | 442 |
2014-03-13 | 443 | 444 | 440 | 441 | 5,800 | 441 |
2014-03-12 | 442 | 443 | 440 | 441 | 4,100 | 441 |
2014-03-11 | 446 | 454 | 430 | 441 | 30,400 | 441 |
2014-03-10 | 446 | 448 | 441 | 444 | 8,500 | 444 |
2014-03-07 | 443 | 448 | 438 | 441 | 12,200 | 441 |
2014-03-06 | 439 | 445 | 439 | 443 | 7,200 | 443 |
2014-03-05 | 438 | 445 | 435 | 440 | 10,600 | 440 |
2014-03-04 | 435 | 439 | 435 | 437 | 5,600 | 437 |
2014-03-03 | 438 | 440 | 435 | 439 | 13,000 | 439 |
2014-02-28 | 436 | 441 | 436 | 436 | 8,400 | 436 |
2014-02-27 | 435 | 440 | 434 | 440 | 8,500 | 440 |
2014-02-26 | 432 | 437 | 432 | 436 | 5,000 | 436 |
2014-02-25 | 433 | 435 | 432 | 432 | 4,100 | 432 |
2014-02-24 | 435 | 436 | 430 | 433 | 10,600 | 433 |
2014-02-21 | 431 | 436 | 431 | 436 | 4,900 | 436 |
2014-02-20 | 431 | 438 | 430 | 431 | 6,800 | 431 |
2014-02-19 | 435 | 439 | 431 | 435 | 7,700 | 435 |
2014-02-18 | 435 | 441 | 435 | 437 | 8,200 | 437 |
2014-02-17 | 440 | 440 | 435 | 438 | 6,900 | 438 |
2014-02-14 | 436 | 440 | 435 | 439 | 9,400 | 439 |
2014-02-13 | 439 | 440 | 436 | 438 | 4,900 | 438 |
2014-02-12 | 438 | 439 | 435 | 439 | 4,500 | 439 |
2014-02-10 | 431 | 440 | 431 | 435 | 12,100 | 435 |
2014-02-07 | 431 | 438 | 426 | 432 | 6,300 | 432 |
2014-02-06 | 432 | 432 | 422 | 428 | 9,800 | 428 |
2014-02-05 | 431 | 440 | 430 | 434 | 10,100 | 434 |
2014-02-04 | 420 | 430 | 415 | 427 | 25,700 | 427 |
2014-02-03 | 444 | 450 | 440 | 440 | 14,400 | 440 |
2014-01-31 | 449 | 452 | 444 | 446 | 12,800 | 446 |
2014-01-30 | 450 | 450 | 445 | 448 | 9,900 | 448 |
2014-01-29 | 445 | 450 | 444 | 449 | 8,600 | 449 |
2014-01-28 | 439 | 444 | 439 | 440 | 9,800 | 440 |
2014-01-27 | 447 | 447 | 440 | 441 | 16,200 | 441 |
2014-01-24 | 441 | 449 | 440 | 448 | 14,200 | 448 |
2014-01-23 | 443 | 449 | 440 | 442 | 19,100 | 442 |
2014-01-22 | 444 | 446 | 439 | 444 | 21,600 | 444 |
2014-01-21 | 427 | 434 | 423 | 430 | 21,600 | 430 |
2014-01-20 | 420 | 428 | 420 | 425 | 19,800 | 425 |
2014-01-17 | 416 | 420 | 414 | 420 | 13,900 | 420 |
2014-01-16 | 415 | 416 | 413 | 414 | 6,500 | 414 |
2014-01-15 | 415 | 416 | 413 | 415 | 6,300 | 415 |
2014-01-14 | 414 | 415 | 411 | 413 | 16,300 | 413 |
2014-01-10 | 410 | 412 | 408 | 412 | 7,200 | 412 |
2014-01-09 | 410 | 410 | 408 | 410 | 6,100 | 410 |
2014-01-08 | 407 | 410 | 407 | 410 | 9,400 | 410 |
2014-01-07 | 409 | 410 | 407 | 407 | 10,600 | 407 |
2014-01-06 | 401 | 409 | 400 | 408 | 16,700 | 408 |
分割・併合履歴 : [2006-12-26]1株→5株