2340 (株)極楽湯ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 607 | 610 | 600 | 609 | 45,300 | 609 |
| 2015-12-29 | 596 | 606 | 595 | 606 | 43,700 | 606 |
| 2015-12-28 | 594 | 594 | 588 | 592 | 18,500 | 592 |
| 2015-12-25 | 590 | 590 | 584 | 588 | 48,400 | 588 |
| 2015-12-24 | 593 | 593 | 585 | 585 | 27,900 | 585 |
| 2015-12-22 | 588 | 593 | 587 | 591 | 32,000 | 591 |
| 2015-12-21 | 589 | 591 | 585 | 590 | 34,600 | 590 |
| 2015-12-18 | 593 | 593 | 588 | 589 | 21,000 | 589 |
| 2015-12-17 | 590 | 593 | 587 | 590 | 179,100 | 590 |
| 2015-12-16 | 593 | 593 | 579 | 587 | 45,500 | 587 |
| 2015-12-15 | 595 | 596 | 583 | 586 | 37,800 | 586 |
| 2015-12-14 | 590 | 595 | 590 | 593 | 34,700 | 593 |
| 2015-12-11 | 591 | 600 | 591 | 595 | 28,600 | 595 |
| 2015-12-10 | 599 | 599 | 592 | 592 | 35,800 | 592 |
| 2015-12-09 | 606 | 606 | 597 | 598 | 37,800 | 598 |
| 2015-12-08 | 601 | 605 | 599 | 602 | 40,800 | 602 |
| 2015-12-07 | 603 | 607 | 599 | 602 | 37,600 | 602 |
| 2015-12-04 | 608 | 608 | 601 | 601 | 27,800 | 601 |
| 2015-12-03 | 616 | 616 | 610 | 611 | 15,800 | 611 |
| 2015-12-02 | 612 | 618 | 611 | 612 | 25,100 | 612 |
| 2015-12-01 | 617 | 617 | 611 | 613 | 29,500 | 613 |
| 2015-11-30 | 603 | 619 | 600 | 619 | 45,700 | 619 |
| 2015-11-27 | 605 | 610 | 600 | 607 | 30,200 | 607 |
| 2015-11-26 | 604 | 609 | 602 | 607 | 41,900 | 607 |
| 2015-11-25 | 601 | 605 | 600 | 604 | 121,100 | 604 |
| 2015-11-24 | 589 | 598 | 587 | 598 | 37,400 | 598 |
| 2015-11-20 | 588 | 589 | 583 | 584 | 14,000 | 584 |
| 2015-11-19 | 585 | 587 | 583 | 586 | 12,200 | 586 |
| 2015-11-18 | 586 | 586 | 582 | 584 | 11,400 | 584 |
| 2015-11-17 | 585 | 586 | 580 | 585 | 26,100 | 585 |
| 2015-11-16 | 580 | 583 | 575 | 580 | 35,400 | 580 |
| 2015-11-13 | 585 | 586 | 581 | 583 | 28,300 | 583 |
| 2015-11-12 | 582 | 588 | 582 | 585 | 29,600 | 585 |
| 2015-11-11 | 587 | 589 | 585 | 589 | 23,800 | 589 |
| 2015-11-10 | 590 | 590 | 584 | 588 | 28,800 | 588 |
| 2015-11-09 | 588 | 596 | 585 | 587 | 26,300 | 587 |
| 2015-11-06 | 585 | 589 | 581 | 587 | 27,300 | 587 |
| 2015-11-05 | 586 | 597 | 578 | 587 | 79,400 | 587 |
| 2015-11-04 | 610 | 613 | 592 | 596 | 74,800 | 596 |
| 2015-11-02 | 581 | 612 | 572 | 606 | 171,500 | 606 |
| 2015-10-30 | 627 | 645 | 625 | 641 | 104,200 | 641 |
| 2015-10-29 | 630 | 635 | 624 | 626 | 71,900 | 626 |
| 2015-10-28 | 620 | 625 | 618 | 623 | 25,900 | 623 |
| 2015-10-27 | 616 | 629 | 615 | 615 | 53,700 | 615 |
| 2015-10-26 | 611 | 615 | 608 | 610 | 40,900 | 610 |
| 2015-10-23 | 612 | 614 | 607 | 608 | 26,400 | 608 |
| 2015-10-22 | 611 | 614 | 607 | 611 | 20,100 | 611 |
| 2015-10-21 | 621 | 628 | 609 | 609 | 77,900 | 609 |
| 2015-10-20 | 621 | 639 | 615 | 629 | 122,500 | 629 |
| 2015-10-19 | 630 | 630 | 616 | 617 | 56,000 | 617 |
| 2015-10-16 | 619 | 631 | 613 | 631 | 118,400 | 631 |
| 2015-10-15 | 610 | 617 | 600 | 617 | 42,500 | 617 |
| 2015-10-14 | 600 | 636 | 598 | 610 | 259,200 | 610 |
| 2015-10-13 | 591 | 594 | 587 | 591 | 25,600 | 591 |
| 2015-10-09 | 587 | 589 | 580 | 585 | 24,700 | 585 |
| 2015-10-08 | 591 | 594 | 582 | 586 | 24,400 | 586 |
| 2015-10-07 | 598 | 598 | 590 | 594 | 13,400 | 594 |
| 2015-10-06 | 600 | 600 | 591 | 594 | 29,500 | 594 |
| 2015-10-05 | 606 | 609 | 595 | 596 | 30,400 | 596 |
| 2015-10-02 | 577 | 606 | 571 | 606 | 97,100 | 606 |
| 2015-10-01 | 581 | 581 | 571 | 575 | 24,500 | 575 |
| 2015-09-30 | 569 | 574 | 562 | 570 | 28,700 | 570 |
| 2015-09-29 | 573 | 575 | 560 | 568 | 42,600 | 568 |
| 2015-09-28 | 571 | 595 | 566 | 591 | 83,200 | 591 |
| 2015-09-25 | 575 | 580 | 571 | 571 | 54,000 | 571 |
| 2015-09-24 | 574 | 583 | 570 | 575 | 46,400 | 575 |
| 2015-09-18 | 577 | 577 | 568 | 573 | 20,600 | 573 |
| 2015-09-17 | 568 | 575 | 566 | 567 | 33,600 | 567 |
| 2015-09-16 | 574 | 575 | 560 | 563 | 47,900 | 563 |
| 2015-09-15 | 580 | 583 | 571 | 574 | 28,400 | 574 |
| 2015-09-14 | 584 | 585 | 575 | 576 | 23,900 | 576 |
| 2015-09-11 | 567 | 582 | 567 | 574 | 40,600 | 574 |
| 2015-09-10 | 560 | 572 | 560 | 567 | 41,500 | 567 |
| 2015-09-09 | 572 | 576 | 562 | 576 | 65,100 | 576 |
| 2015-09-08 | 576 | 578 | 541 | 548 | 91,100 | 548 |
| 2015-09-07 | 564 | 586 | 550 | 567 | 106,100 | 567 |
| 2015-09-04 | 591 | 597 | 551 | 565 | 125,300 | 565 |
| 2015-09-03 | 601 | 607 | 587 | 588 | 65,300 | 588 |
| 2015-09-02 | 590 | 613 | 582 | 590 | 95,000 | 590 |
| 2015-09-01 | 645 | 645 | 590 | 597 | 151,200 | 597 |
| 2015-08-31 | 610 | 638 | 608 | 638 | 210,600 | 638 |
| 2015-08-28 | 609 | 609 | 589 | 606 | 108,900 | 606 |
| 2015-08-27 | 600 | 610 | 581 | 585 | 113,000 | 585 |
| 2015-08-26 | 553 | 592 | 553 | 580 | 174,100 | 580 |
| 2015-08-25 | 537 | 618 | 521 | 542 | 392,100 | 542 |
| 2015-08-24 | 619 | 646 | 567 | 567 | 592,600 | 567 |
| 2015-08-21 | 680 | 703 | 658 | 667 | 285,600 | 667 |
| 2015-08-20 | 657 | 724 | 657 | 712 | 742,400 | 712 |
| 2015-08-19 | 658 | 667 | 647 | 663 | 97,500 | 663 |
| 2015-08-18 | 670 | 678 | 652 | 668 | 251,100 | 668 |
| 2015-08-17 | 615 | 670 | 614 | 670 | 781,400 | 670 |
| 2015-08-14 | 601 | 615 | 600 | 613 | 75,900 | 613 |
| 2015-08-13 | 609 | 609 | 596 | 603 | 62,300 | 603 |
| 2015-08-12 | 603 | 614 | 595 | 605 | 186,700 | 605 |
| 2015-08-11 | 603 | 603 | 591 | 599 | 89,200 | 599 |
| 2015-08-10 | 585 | 604 | 585 | 603 | 100,100 | 603 |
| 2015-08-07 | 588 | 590 | 583 | 586 | 32,800 | 586 |
| 2015-08-06 | 605 | 605 | 582 | 591 | 91,200 | 591 |
| 2015-08-05 | 609 | 615 | 595 | 603 | 95,200 | 603 |
| 2015-08-04 | 584 | 616 | 584 | 616 | 276,600 | 616 |
| 2015-08-03 | 595 | 610 | 575 | 578 | 365,400 | 578 |
| 2015-07-31 | 642 | 642 | 610 | 615 | 2,078,000 | 615 |
| 2015-07-30 | 540 | 542 | 536 | 542 | 45,000 | 542 |
| 2015-07-29 | 541 | 542 | 538 | 540 | 23,400 | 540 |
| 2015-07-28 | 538 | 539 | 534 | 539 | 14,000 | 539 |
| 2015-07-27 | 542 | 544 | 538 | 541 | 22,300 | 541 |
| 2015-07-24 | 542 | 545 | 541 | 542 | 15,400 | 542 |
| 2015-07-23 | 542 | 545 | 541 | 545 | 22,700 | 545 |
| 2015-07-22 | 546 | 546 | 541 | 544 | 13,200 | 544 |
| 2015-07-21 | 544 | 547 | 543 | 546 | 24,200 | 546 |
| 2015-07-17 | 545 | 547 | 542 | 546 | 21,500 | 546 |
| 2015-07-16 | 544 | 547 | 541 | 547 | 19,800 | 547 |
| 2015-07-15 | 545 | 550 | 544 | 547 | 18,800 | 547 |
| 2015-07-14 | 547 | 552 | 545 | 549 | 26,600 | 549 |
| 2015-07-13 | 534 | 540 | 534 | 540 | 26,000 | 540 |
| 2015-07-10 | 542 | 542 | 528 | 528 | 22,000 | 528 |
| 2015-07-09 | 520 | 535 | 500 | 535 | 90,100 | 535 |
| 2015-07-08 | 561 | 561 | 536 | 536 | 64,300 | 536 |
| 2015-07-07 | 558 | 562 | 553 | 558 | 17,300 | 558 |
| 2015-07-06 | 559 | 560 | 550 | 550 | 44,900 | 550 |
| 2015-07-03 | 574 | 575 | 557 | 561 | 91,900 | 561 |
| 2015-07-02 | 558 | 576 | 553 | 568 | 148,700 | 568 |
| 2015-07-01 | 548 | 556 | 543 | 554 | 35,500 | 554 |
| 2015-06-30 | 540 | 543 | 537 | 541 | 34,500 | 541 |
| 2015-06-29 | 546 | 551 | 540 | 540 | 62,200 | 540 |
| 2015-06-26 | 552 | 570 | 543 | 559 | 98,700 | 559 |
| 2015-06-25 | 559 | 561 | 547 | 551 | 45,500 | 551 |
| 2015-06-24 | 552 | 561 | 549 | 556 | 58,100 | 556 |
| 2015-06-23 | 538 | 572 | 524 | 553 | 244,100 | 553 |
| 2015-06-22 | 542 | 543 | 535 | 538 | 53,500 | 538 |
| 2015-06-19 | 544 | 545 | 509 | 536 | 147,200 | 536 |
| 2015-06-18 | 575 | 575 | 545 | 549 | 64,900 | 549 |
| 2015-06-17 | 564 | 570 | 551 | 567 | 71,600 | 567 |
| 2015-06-16 | 577 | 580 | 555 | 557 | 106,900 | 557 |
| 2015-06-15 | 589 | 600 | 581 | 584 | 214,200 | 584 |
| 2015-06-12 | 558 | 584 | 558 | 578 | 237,600 | 578 |
| 2015-06-11 | 550 | 559 | 548 | 555 | 107,100 | 555 |
| 2015-06-10 | 543 | 548 | 534 | 546 | 40,400 | 546 |
| 2015-06-09 | 552 | 552 | 536 | 537 | 80,200 | 537 |
| 2015-06-08 | 526 | 548 | 525 | 546 | 142,200 | 546 |
| 2015-06-05 | 522 | 523 | 519 | 521 | 15,500 | 521 |
| 2015-06-04 | 521 | 525 | 493 | 522 | 85,900 | 522 |
| 2015-06-03 | 524 | 525 | 521 | 522 | 35,700 | 522 |
| 2015-06-02 | 525 | 527 | 525 | 526 | 20,400 | 526 |
| 2015-06-01 | 526 | 529 | 524 | 526 | 18,600 | 526 |
| 2015-05-29 | 527 | 528 | 524 | 525 | 41,800 | 525 |
| 2015-05-28 | 535 | 535 | 528 | 528 | 18,500 | 528 |
| 2015-05-27 | 530 | 531 | 528 | 529 | 19,500 | 529 |
| 2015-05-26 | 530 | 535 | 530 | 530 | 18,300 | 530 |
| 2015-05-25 | 532 | 532 | 529 | 530 | 13,000 | 530 |
| 2015-05-22 | 532 | 535 | 525 | 529 | 26,700 | 529 |
| 2015-05-21 | 532 | 536 | 532 | 532 | 10,700 | 532 |
| 2015-05-20 | 534 | 535 | 531 | 532 | 8,000 | 532 |
| 2015-05-19 | 530 | 538 | 528 | 530 | 32,300 | 530 |
| 2015-05-18 | 553 | 553 | 528 | 536 | 75,300 | 536 |
| 2015-05-15 | 526 | 540 | 524 | 540 | 25,000 | 540 |
| 2015-05-14 | 526 | 529 | 521 | 522 | 50,700 | 522 |
| 2015-05-13 | 533 | 533 | 528 | 529 | 28,900 | 529 |
| 2015-05-12 | 539 | 539 | 531 | 532 | 13,500 | 532 |
| 2015-05-11 | 535 | 542 | 530 | 537 | 23,200 | 537 |
| 2015-05-08 | 527 | 532 | 526 | 530 | 18,000 | 530 |
| 2015-05-07 | 529 | 529 | 524 | 525 | 22,400 | 525 |
| 2015-05-01 | 528 | 530 | 528 | 529 | 17,300 | 529 |
| 2015-04-30 | 530 | 534 | 530 | 531 | 10,000 | 531 |
| 2015-04-28 | 533 | 535 | 528 | 530 | 21,400 | 530 |
| 2015-04-27 | 531 | 535 | 530 | 533 | 15,600 | 533 |
| 2015-04-24 | 532 | 535 | 530 | 531 | 11,400 | 531 |
| 2015-04-23 | 531 | 532 | 530 | 531 | 17,600 | 531 |
| 2015-04-22 | 535 | 538 | 528 | 530 | 60,200 | 530 |
| 2015-04-21 | 540 | 543 | 535 | 539 | 45,500 | 539 |
| 2015-04-20 | 542 | 546 | 539 | 541 | 34,100 | 541 |
| 2015-04-17 | 549 | 549 | 545 | 546 | 10,600 | 546 |
| 2015-04-16 | 550 | 553 | 545 | 551 | 22,400 | 551 |
| 2015-04-15 | 550 | 557 | 550 | 554 | 22,700 | 554 |
| 2015-04-14 | 547 | 549 | 543 | 547 | 25,200 | 547 |
| 2015-04-13 | 548 | 549 | 543 | 543 | 32,600 | 543 |
| 2015-04-10 | 549 | 551 | 545 | 548 | 18,000 | 548 |
| 2015-04-09 | 553 | 554 | 548 | 550 | 21,100 | 550 |
| 2015-04-08 | 552 | 556 | 551 | 552 | 17,500 | 552 |
| 2015-04-07 | 555 | 557 | 551 | 552 | 10,200 | 552 |
| 2015-04-06 | 555 | 556 | 550 | 553 | 11,900 | 553 |
| 2015-04-03 | 551 | 556 | 549 | 555 | 19,300 | 555 |
| 2015-04-02 | 550 | 556 | 548 | 549 | 12,600 | 549 |
| 2015-04-01 | 555 | 558 | 515 | 547 | 38,700 | 547 |
| 2015-03-31 | 560 | 562 | 542 | 557 | 52,800 | 557 |
| 2015-03-30 | 568 | 568 | 559 | 561 | 21,600 | 561 |
| 2015-03-27 | 575 | 577 | 570 | 574 | 17,800 | 574 |
| 2015-03-26 | 587 | 590 | 577 | 577 | 45,900 | 577 |
| 2015-03-25 | 593 | 593 | 585 | 587 | 22,500 | 587 |
| 2015-03-24 | 587 | 593 | 586 | 593 | 34,500 | 593 |
| 2015-03-23 | 585 | 589 | 584 | 585 | 18,900 | 585 |
| 2015-03-20 | 586 | 589 | 583 | 584 | 25,400 | 584 |
| 2015-03-19 | 584 | 589 | 581 | 589 | 24,400 | 589 |
| 2015-03-18 | 581 | 585 | 580 | 584 | 13,600 | 584 |
| 2015-03-17 | 586 | 586 | 581 | 583 | 18,200 | 583 |
| 2015-03-16 | 574 | 585 | 570 | 582 | 41,300 | 582 |
| 2015-03-13 | 564 | 570 | 564 | 570 | 31,600 | 570 |
| 2015-03-12 | 582 | 582 | 554 | 574 | 58,500 | 574 |
| 2015-03-11 | 579 | 583 | 578 | 581 | 14,800 | 581 |
| 2015-03-10 | 588 | 588 | 579 | 580 | 21,400 | 580 |
| 2015-03-09 | 589 | 589 | 577 | 581 | 39,600 | 581 |
| 2015-03-06 | 590 | 592 | 584 | 590 | 30,300 | 590 |
| 2015-03-05 | 586 | 596 | 584 | 595 | 29,100 | 595 |
| 2015-03-04 | 585 | 587 | 583 | 585 | 19,800 | 585 |
| 2015-03-03 | 592 | 593 | 578 | 587 | 51,200 | 587 |
| 2015-03-02 | 591 | 596 | 588 | 592 | 36,200 | 592 |
| 2015-02-27 | 601 | 601 | 594 | 596 | 20,100 | 596 |
| 2015-02-26 | 601 | 603 | 591 | 600 | 51,200 | 600 |
| 2015-02-25 | 593 | 604 | 593 | 600 | 56,300 | 600 |
| 2015-02-24 | 592 | 597 | 589 | 592 | 48,600 | 592 |
| 2015-02-23 | 599 | 600 | 591 | 592 | 48,000 | 592 |
| 2015-02-20 | 597 | 605 | 589 | 599 | 50,900 | 599 |
| 2015-02-19 | 613 | 613 | 585 | 598 | 73,400 | 598 |
| 2015-02-18 | 609 | 614 | 590 | 610 | 104,700 | 610 |
| 2015-02-17 | 620 | 625 | 604 | 608 | 110,100 | 608 |
| 2015-02-16 | 592 | 628 | 587 | 628 | 351,600 | 628 |
| 2015-02-13 | 563 | 598 | 547 | 583 | 226,100 | 583 |
| 2015-02-12 | 540 | 550 | 534 | 543 | 68,300 | 543 |
| 2015-02-10 | 559 | 559 | 545 | 549 | 21,600 | 549 |
| 2015-02-09 | 545 | 555 | 545 | 549 | 33,800 | 549 |
| 2015-02-06 | 537 | 567 | 530 | 562 | 73,000 | 562 |
| 2015-02-05 | 525 | 545 | 522 | 542 | 58,000 | 542 |
| 2015-02-04 | 526 | 541 | 521 | 528 | 64,800 | 528 |
| 2015-02-03 | 551 | 558 | 523 | 526 | 141,900 | 526 |
| 2015-02-02 | 575 | 586 | 551 | 567 | 139,400 | 567 |
| 2015-01-30 | 609 | 617 | 600 | 605 | 66,400 | 605 |
| 2015-01-29 | 615 | 629 | 610 | 619 | 45,300 | 619 |
| 2015-01-28 | 621 | 637 | 610 | 628 | 63,400 | 628 |
| 2015-01-27 | 642 | 645 | 625 | 627 | 71,100 | 627 |
| 2015-01-26 | 651 | 653 | 635 | 640 | 90,600 | 640 |
| 2015-01-23 | 650 | 652 | 637 | 651 | 110,800 | 651 |
| 2015-01-22 | 629 | 648 | 629 | 645 | 142,100 | 645 |
| 2015-01-21 | 649 | 658 | 620 | 625 | 302,800 | 625 |
| 2015-01-20 | 614 | 629 | 576 | 623 | 180,800 | 623 |
| 2015-01-19 | 677 | 677 | 605 | 614 | 285,700 | 614 |
| 2015-01-16 | 693 | 709 | 634 | 683 | 414,400 | 683 |
| 2015-01-15 | 603 | 698 | 603 | 686 | 777,700 | 686 |
| 2015-01-14 | 599 | 599 | 575 | 598 | 96,200 | 598 |
| 2015-01-13 | 643 | 649 | 596 | 607 | 265,500 | 607 |
| 2015-01-09 | 575 | 670 | 575 | 638 | 481,700 | 638 |
| 2015-01-08 | 618 | 629 | 555 | 570 | 234,400 | 570 |
| 2015-01-07 | 541 | 614 | 521 | 600 | 430,100 | 600 |
| 2015-01-06 | 517 | 610 | 491 | 541 | 458,900 | 541 |
| 2015-01-05 | 460 | 520 | 460 | 519 | 217,500 | 519 |
分割・併合履歴 ： [2006-12-26]1株→5株
