2340 (株)極楽湯ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	863	878	860	874	124,500	874
2016-12-29	871	879	858	863	135,200	863
2016-12-28	871	887	861	878	196,100	878
2016-12-27	860	878	852	867	238,000	867
2016-12-26	830	855	828	850	252,700	850
2016-12-22	872	875	855	860	272,600	860
2016-12-21	905	918	886	888	550,500	888
2016-12-20	965	977	906	929	2,068,700	929
2016-12-19	892	995	885	995	3,704,200	995
2016-12-16	855	866	843	845	138,400	845
2016-12-15	865	868	852	855	127,700	855
2016-12-14	894	894	851	863	324,700	863
2016-12-13	812	887	812	879	650,100	879
2016-12-12	806	813	796	812	239,200	812
2016-12-09	820	830	813	818	154,000	818
2016-12-08	843	847	830	830	121,400	830
2016-12-07	853	859	848	850	106,600	850
2016-12-06	870	872	855	856	144,900	856
2016-12-05	863	873	856	869	145,900	869
2016-12-02	886	898	870	874	215,300	874
2016-12-01	900	909	885	885	203,400	885
2016-11-30	901	904	893	896	154,700	896
2016-11-29	920	926	891	901	330,600	901
2016-11-28	864	922	864	918	468,400	918
2016-11-25	880	884	856	864	316,800	864
2016-11-24	902	908	885	891	275,900	891
2016-11-22	900	916	891	902	203,700	902
2016-11-21	909	940	893	910	387,000	910
2016-11-18	930	930	908	909	249,400	909
2016-11-17	917	945	893	923	348,600	923
2016-11-16	879	968	875	922	917,700	922
2016-11-15	833	891	827	880	362,200	880
2016-11-14	820	864	815	848	224,600	848
2016-11-11	860	874	808	844	427,100	844
2016-11-10	870	880	850	858	393,800	858
2016-11-09	911	915	753	845	1,156,800	845
2016-11-08	910	923	889	896	370,900	896
2016-11-07	930	938	885	888	489,700	888
2016-11-04	968	968	903	919	667,700	919
2016-11-02	932	1,054	911	961	2,105,700	961
2016-11-01	1,000	1,006	930	936	823,500	936
2016-10-31	1,060	1,110	1,011	1,014	850,300	1,014
2016-10-28	1,130	1,160	1,111	1,156	258,700	1,156
2016-10-27	1,188	1,190	1,137	1,140	302,500	1,140
2016-10-26	1,100	1,174	1,100	1,158	374,800	1,158
2016-10-25	1,100	1,120	1,064	1,115	354,700	1,115
2016-10-24	1,140	1,153	1,076	1,118	336,700	1,118
2016-10-21	1,173	1,180	1,141	1,143	293,600	1,143
2016-10-20	1,198	1,200	1,165	1,183	251,500	1,183
2016-10-19	1,220	1,248	1,196	1,202	492,600	1,202
2016-10-17	1,151	1,177	1,128	1,150	295,100	1,150
2016-10-13	1,175	1,179	1,062	1,165	1,186,200	1,165
2016-10-12	1,220	1,239	1,128	1,153	746,700	1,153
2016-10-11	1,227	1,273	1,219	1,224	415,800	1,224
2016-10-07	1,252	1,259	1,215	1,230	450,200	1,230
2016-10-06	1,268	1,309	1,248	1,250	801,800	1,250
2016-10-05	1,300	1,320	1,261	1,270	935,100	1,270
2016-10-04	1,442	1,474	1,312	1,324	3,031,300	1,324
2016-10-03	1,339	1,417	1,295	1,394	2,685,500	1,394
2016-09-30	1,199	1,325	1,195	1,297	1,279,900	1,297
2016-09-29	1,230	1,243	1,200	1,215	429,000	1,215
2016-09-28	1,250	1,262	1,228	1,232	283,800	1,232
2016-09-27	1,277	1,283	1,239	1,259	624,100	1,259
2016-09-26	1,290	1,328	1,271	1,302	522,700	1,302
2016-09-23	1,280	1,340	1,261	1,293	1,061,800	1,293
2016-09-21	1,310	1,324	1,241	1,262	530,100	1,262
2016-09-20	1,202	1,318	1,188	1,286	975,300	1,286
2016-09-16	1,204	1,274	1,204	1,239	596,300	1,239
2016-09-15	1,181	1,255	1,163	1,227	1,034,100	1,227
2016-09-14	1,286	1,306	1,201	1,211	1,131,000	1,211
2016-09-13	1,274	1,344	1,220	1,321	1,907,100	1,321
2016-09-12	1,370	1,407	1,255	1,290	2,551,800	1,290
2016-09-09	1,294	1,408	1,287	1,393	2,606,500	1,393
2016-09-08	1,296	1,344	1,253	1,324	2,256,100	1,324
2016-09-07	1,402	1,440	1,294	1,341	8,651,300	1,341
2016-09-06	1,140	1,385	1,115	1,282	15,748,100	1,282
2016-09-05	1,051	1,122	1,017	1,085	2,933,800	1,085
2016-09-02	1,074	1,180	1,021	1,021	6,290,500	1,021
2016-09-01	996	1,048	976	1,001	2,743,800	1,001
2016-08-31	1,079	1,188	1,016	1,026	4,805,500	1,026
2016-08-30	1,085	1,257	1,048	1,120	11,520,400	1,120
2016-08-29	1,025	1,025	1,025	1,025	214,600	1,025
2016-08-26	735	875	721	875	4,457,200	875
2016-08-25	744	770	721	725	816,200	725
2016-08-24	825	845	753	757	2,586,300	757
2016-08-23	775	791	740	774	3,232,100	774
2016-08-22	721	737	691	691	627,400	691
2016-08-19	741	767	703	716	1,047,700	716
2016-08-18	860	869	756	764	2,141,700	764
2016-08-17	793	890	782	873	3,433,600	873
2016-08-16	785	840	750	766	2,404,400	766
2016-08-15	756	792	732	759	2,148,200	759
2016-08-12	815	870	766	779	3,176,800	779
2016-08-10	888	929	799	830	6,782,200	830
2016-08-09	798	903	782	903	6,318,500	903
2016-08-08	712	780	681	753	4,956,900	753
2016-08-05	727	727	672	727	2,193,600	727
2016-08-04	665	695	606	627	2,260,300	627
2016-08-03	574	600	560	595	200,100	595
2016-08-02	557	570	545	560	102,500	560
2016-08-01	559	570	546	550	83,200	550
2016-07-29	531	535	529	534	17,800	534
2016-07-28	532	532	529	529	8,200	529
2016-07-27	529	532	529	532	3,800	532
2016-07-26	534	535	528	529	15,000	529
2016-07-25	532	534	530	534	8,100	534
2016-07-22	530	533	530	532	4,700	532
2016-07-21	532	533	530	530	6,800	530
2016-07-20	532	532	530	532	9,600	532
2016-07-19	532	532	530	530	5,800	530
2016-07-15	530	532	529	532	8,600	532
2016-07-14	529	532	529	530	15,800	530
2016-07-13	530	532	529	531	13,000	531
2016-07-12	528	534	528	529	27,800	529
2016-07-11	534	535	530	533	17,400	533
2016-07-08	530	533	528	532	6,900	532
2016-07-07	533	534	530	530	5,200	530
2016-07-06	532	533	529	532	9,900	532
2016-07-05	532	535	531	532	8,600	532
2016-07-04	529	532	529	531	5,400	531
2016-07-01	526	530	526	528	5,100	528
2016-06-30	530	533	525	525	9,000	525
2016-06-29	522	530	521	530	15,400	530
2016-06-28	518	520	516	520	13,300	520
2016-06-27	510	520	510	518	22,700	518
2016-06-24	535	535	495	506	68,000	506
2016-06-23	530	535	530	531	7,100	531
2016-06-22	534	534	530	531	7,700	531
2016-06-21	534	535	531	533	3,900	533
2016-06-20	531	534	530	532	8,000	532
2016-06-17	531	535	530	530	16,800	530
2016-06-16	536	538	530	532	30,200	532
2016-06-15	534	559	534	538	92,900	538
2016-06-14	541	541	534	534	10,000	534
2016-06-13	544	544	534	535	29,700	535
2016-06-10	549	549	542	544	17,700	544
2016-06-09	544	549	540	541	28,200	541
2016-06-08	537	537	534	537	6,100	537
2016-06-07	536	537	535	536	6,900	536
2016-06-06	531	538	531	533	17,700	533
2016-06-03	536	537	532	534	12,200	534
2016-06-02	537	537	531	535	13,900	535
2016-06-01	534	537	534	535	7,300	535
2016-05-31	537	538	532	536	15,100	536
2016-05-30	535	538	535	535	8,600	535
2016-05-27	538	538	535	535	5,800	535
2016-05-26	534	537	533	534	6,700	534
2016-05-25	538	538	533	533	10,200	533
2016-05-24	537	538	533	536	6,500	536
2016-05-23	538	538	532	532	15,900	532
2016-05-20	533	539	531	538	22,700	538
2016-05-19	533	538	532	536	16,400	536
2016-05-18	550	550	520	536	93,000	536
2016-05-17	542	557	542	552	13,600	552
2016-05-16	559	559	538	540	55,200	540
2016-05-13	570	570	553	560	78,500	560
2016-05-12	560	560	556	560	17,800	560
2016-05-11	558	560	556	560	16,000	560
2016-05-10	557	558	554	556	9,900	556
2016-05-09	557	557	551	554	11,500	554
2016-05-06	549	553	549	553	11,900	553
2016-05-02	545	549	545	548	10,900	548
2016-04-28	552	555	550	550	18,300	550
2016-04-27	554	555	553	554	9,300	554
2016-04-26	554	556	551	553	12,400	553
2016-04-25	552	557	552	553	21,100	553
2016-04-22	546	549	544	547	8,800	547
2016-04-21	539	547	539	546	14,700	546
2016-04-20	546	546	540	540	11,300	540
2016-04-19	545	550	544	545	7,500	545
2016-04-18	541	549	541	543	10,300	543
2016-04-15	547	558	541	548	21,300	548
2016-04-14	538	548	537	546	13,600	546
2016-04-13	538	538	533	535	11,200	535
2016-04-12	535	538	533	534	9,500	534
2016-04-11	538	538	529	532	9,200	532
2016-04-08	534	534	525	534	11,700	534
2016-04-07	527	541	527	535	16,300	535
2016-04-06	530	534	503	526	55,700	526
2016-04-05	547	547	530	533	17,600	533
2016-04-04	549	549	545	545	10,900	545
2016-04-01	554	555	538	543	26,700	543
2016-03-31	555	557	553	554	9,100	554
2016-03-30	555	557	553	555	12,700	555
2016-03-29	555	557	554	556	11,900	556
2016-03-28	561	565	561	561	28,100	561
2016-03-25	560	561	556	560	14,800	560
2016-03-24	559	559	555	555	19,300	555
2016-03-23	560	560	555	559	16,300	559
2016-03-22	559	559	554	557	9,400	557
2016-03-18	560	561	552	552	24,600	552
2016-03-17	568	569	555	560	35,700	560
2016-03-16	567	568	565	566	6,000	566
2016-03-15	569	569	565	566	12,500	566
2016-03-14	565	569	565	568	23,000	568
2016-03-11	568	568	561	568	24,900	568
2016-03-10	568	568	564	568	11,500	568
2016-03-09	561	562	559	561	9,000	561
2016-03-08	565	568	561	561	15,400	561
2016-03-07	565	568	561	565	16,700	565
2016-03-04	559	561	559	561	19,000	561
2016-03-03	552	558	552	558	11,700	558
2016-03-02	552	558	550	554	18,500	554
2016-03-01	552	552	549	550	6,700	550
2016-02-29	550	553	549	550	16,200	550
2016-02-26	549	550	546	548	11,400	548
2016-02-25	540	550	540	548	12,800	548
2016-02-24	545	547	535	544	15,500	544
2016-02-23	551	551	545	547	16,000	547
2016-02-22	550	551	547	548	15,800	548
2016-02-19	550	550	547	550	11,000	550
2016-02-18	553	554	548	554	13,900	554
2016-02-17	547	551	545	548	15,700	548
2016-02-16	547	553	544	549	14,400	549
2016-02-15	537	544	535	544	23,400	544
2016-02-12	530	531	515	528	76,000	528
2016-02-10	560	560	541	547	39,100	547
2016-02-09	560	564	547	551	45,300	551
2016-02-08	564	565	554	563	50,800	563
2016-02-05	567	570	564	570	25,300	570
2016-02-04	579	579	570	572	26,200	572
2016-02-03	571	578	568	572	22,100	572
2016-02-02	580	580	570	574	43,000	574
2016-02-01	585	592	578	581	87,000	581
2016-01-29	590	610	585	610	84,900	610
2016-01-28	585	589	581	586	28,500	586
2016-01-27	580	583	578	580	31,500	580
2016-01-26	572	572	565	571	14,300	571
2016-01-25	565	574	560	572	36,400	572
2016-01-22	537	548	532	545	39,500	545
2016-01-21	552	555	529	529	67,200	529
2016-01-20	573	573	551	557	33,500	557
2016-01-19	560	575	560	563	14,300	563
2016-01-18	561	566	553	560	37,100	560
2016-01-15	575	589	568	568	41,800	568
2016-01-14	582	582	566	571	35,500	571
2016-01-13	577	584	576	582	15,000	582
2016-01-12	588	590	561	571	63,100	571
2016-01-08	588	592	585	587	18,400	587
2016-01-07	592	595	587	588	26,600	588
2016-01-06	600	606	594	594	29,100	594
2016-01-05	610	612	592	600	63,000	600
2016-01-04	601	618	601	612	61,700	612

分割・併合履歴： [2006-12-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2340 (株)極楽湯ホールディングス の時系列データ [2016年度]

2340 (株)極楽湯ホールディングスの時系列データ [2016年度]