2340 (株)極楽湯ホールディングス の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 703 | 730 | 701 | 714 | 155,600 | 714 |
2017-12-28 | 700 | 704 | 700 | 703 | 26,300 | 703 |
2017-12-27 | 696 | 701 | 695 | 699 | 30,700 | 699 |
2017-12-26 | 698 | 699 | 695 | 696 | 57,900 | 696 |
2017-12-25 | 699 | 700 | 698 | 698 | 33,700 | 698 |
2017-12-22 | 701 | 703 | 699 | 700 | 43,600 | 700 |
2017-12-21 | 700 | 702 | 699 | 700 | 29,300 | 700 |
2017-12-20 | 703 | 704 | 701 | 702 | 15,700 | 702 |
2017-12-19 | 700 | 704 | 700 | 703 | 23,300 | 703 |
2017-12-18 | 701 | 702 | 700 | 700 | 35,300 | 700 |
2017-12-15 | 701 | 704 | 700 | 700 | 22,700 | 700 |
2017-12-14 | 705 | 707 | 702 | 702 | 22,800 | 702 |
2017-12-13 | 705 | 709 | 703 | 704 | 36,400 | 704 |
2017-12-12 | 705 | 707 | 702 | 703 | 23,900 | 703 |
2017-12-11 | 705 | 706 | 702 | 704 | 28,600 | 704 |
2017-12-08 | 701 | 705 | 700 | 701 | 23,400 | 701 |
2017-12-07 | 703 | 703 | 700 | 701 | 19,600 | 701 |
2017-12-06 | 709 | 709 | 701 | 701 | 38,900 | 701 |
2017-12-05 | 708 | 728 | 704 | 707 | 118,900 | 707 |
2017-12-04 | 705 | 708 | 704 | 706 | 29,100 | 706 |
2017-12-01 | 708 | 709 | 703 | 705 | 26,100 | 705 |
2017-11-30 | 712 | 712 | 705 | 706 | 19,000 | 706 |
2017-11-29 | 715 | 715 | 710 | 710 | 23,100 | 710 |
2017-11-28 | 720 | 720 | 710 | 713 | 35,100 | 713 |
2017-11-27 | 726 | 726 | 710 | 717 | 77,700 | 717 |
2017-11-24 | 699 | 782 | 695 | 726 | 518,900 | 726 |
2017-11-22 | 700 | 700 | 696 | 700 | 50,500 | 700 |
2017-11-21 | 696 | 700 | 696 | 700 | 80,400 | 700 |
2017-11-20 | 697 | 700 | 695 | 697 | 47,200 | 697 |
2017-11-17 | 706 | 706 | 696 | 699 | 77,200 | 699 |
2017-11-16 | 708 | 708 | 701 | 702 | 92,500 | 702 |
2017-11-15 | 750 | 752 | 702 | 710 | 170,800 | 710 |
2017-11-13 | 758 | 759 | 753 | 755 | 29,800 | 755 |
2017-11-10 | 754 | 754 | 750 | 754 | 31,800 | 754 |
2017-11-09 | 756 | 759 | 754 | 754 | 32,900 | 754 |
2017-11-08 | 758 | 759 | 757 | 759 | 20,800 | 759 |
2017-11-07 | 760 | 762 | 758 | 760 | 41,400 | 760 |
2017-11-06 | 763 | 764 | 760 | 762 | 38,900 | 762 |
2017-11-02 | 766 | 769 | 762 | 764 | 30,100 | 764 |
2017-11-01 | 770 | 770 | 766 | 766 | 21,400 | 766 |
2017-10-31 | 763 | 770 | 763 | 767 | 27,900 | 767 |
2017-10-30 | 764 | 767 | 763 | 765 | 28,400 | 765 |
2017-10-27 | 763 | 765 | 762 | 764 | 18,100 | 764 |
2017-10-26 | 762 | 765 | 762 | 763 | 22,500 | 763 |
2017-10-25 | 766 | 767 | 762 | 762 | 65,200 | 762 |
2017-10-24 | 768 | 770 | 765 | 767 | 20,300 | 767 |
2017-10-23 | 768 | 774 | 765 | 768 | 88,500 | 768 |
2017-10-20 | 768 | 769 | 767 | 767 | 14,800 | 767 |
2017-10-19 | 770 | 770 | 767 | 768 | 20,400 | 768 |
2017-10-18 | 770 | 771 | 768 | 770 | 16,800 | 770 |
2017-10-17 | 772 | 772 | 768 | 770 | 13,800 | 770 |
2017-10-16 | 770 | 771 | 766 | 771 | 25,000 | 771 |
2017-10-13 | 770 | 770 | 766 | 766 | 58,000 | 766 |
2017-10-12 | 771 | 771 | 769 | 769 | 27,900 | 769 |
2017-10-11 | 770 | 772 | 769 | 772 | 18,800 | 772 |
2017-10-10 | 771 | 772 | 770 | 770 | 31,100 | 770 |
2017-10-06 | 772 | 774 | 770 | 770 | 27,400 | 770 |
2017-10-05 | 773 | 776 | 771 | 772 | 30,400 | 772 |
2017-10-04 | 775 | 777 | 770 | 775 | 60,300 | 775 |
2017-10-03 | 779 | 780 | 777 | 778 | 14,100 | 778 |
2017-10-02 | 780 | 781 | 778 | 779 | 19,300 | 779 |
2017-09-29 | 781 | 783 | 780 | 780 | 10,200 | 780 |
2017-09-28 | 783 | 786 | 781 | 781 | 14,500 | 781 |
2017-09-27 | 779 | 787 | 779 | 781 | 38,600 | 781 |
2017-09-26 | 791 | 792 | 789 | 792 | 46,500 | 792 |
2017-09-25 | 793 | 793 | 790 | 792 | 22,700 | 792 |
2017-09-22 | 795 | 795 | 784 | 791 | 45,700 | 791 |
2017-09-21 | 795 | 800 | 793 | 796 | 47,800 | 796 |
2017-09-20 | 797 | 797 | 793 | 793 | 15,200 | 793 |
2017-09-19 | 792 | 800 | 791 | 798 | 76,900 | 798 |
2017-09-15 | 777 | 794 | 777 | 792 | 57,500 | 792 |
2017-09-14 | 776 | 782 | 775 | 780 | 49,600 | 780 |
2017-09-13 | 775 | 777 | 773 | 776 | 28,300 | 776 |
2017-09-12 | 779 | 779 | 773 | 775 | 28,600 | 775 |
2017-09-11 | 774 | 780 | 773 | 776 | 32,000 | 776 |
2017-09-08 | 771 | 777 | 769 | 774 | 44,900 | 774 |
2017-09-07 | 774 | 778 | 770 | 771 | 26,800 | 771 |
2017-09-06 | 771 | 779 | 765 | 774 | 68,300 | 774 |
2017-09-05 | 789 | 789 | 776 | 776 | 76,700 | 776 |
2017-09-04 | 794 | 797 | 787 | 789 | 67,400 | 789 |
2017-09-01 | 791 | 793 | 791 | 791 | 19,800 | 791 |
2017-08-31 | 794 | 794 | 791 | 791 | 38,800 | 791 |
2017-08-30 | 793 | 795 | 791 | 791 | 53,000 | 791 |
2017-08-29 | 794 | 795 | 791 | 792 | 33,700 | 792 |
2017-08-28 | 797 | 798 | 793 | 796 | 23,100 | 796 |
2017-08-25 | 795 | 798 | 794 | 797 | 16,100 | 797 |
2017-08-24 | 796 | 799 | 794 | 795 | 25,500 | 795 |
2017-08-23 | 799 | 799 | 796 | 796 | 17,500 | 796 |
2017-08-22 | 794 | 808 | 791 | 798 | 69,600 | 798 |
2017-08-21 | 798 | 799 | 793 | 794 | 32,000 | 794 |
2017-08-18 | 799 | 799 | 795 | 798 | 51,900 | 798 |
2017-08-17 | 800 | 802 | 797 | 799 | 114,600 | 799 |
2017-08-16 | 801 | 801 | 797 | 800 | 31,300 | 800 |
2017-08-15 | 798 | 801 | 797 | 800 | 27,000 | 800 |
2017-08-14 | 801 | 803 | 797 | 797 | 60,500 | 797 |
2017-08-10 | 804 | 804 | 801 | 801 | 25,200 | 801 |
2017-08-09 | 806 | 808 | 801 | 804 | 34,000 | 804 |
2017-08-08 | 806 | 810 | 804 | 809 | 31,900 | 809 |
2017-08-07 | 807 | 807 | 801 | 807 | 51,800 | 807 |
2017-08-04 | 809 | 812 | 805 | 807 | 42,900 | 807 |
2017-08-03 | 806 | 809 | 801 | 808 | 65,500 | 808 |
2017-08-02 | 802 | 806 | 801 | 806 | 46,200 | 806 |
2017-08-01 | 804 | 805 | 801 | 803 | 94,200 | 803 |
2017-07-31 | 806 | 811 | 803 | 805 | 247,100 | 805 |
2017-07-28 | 820 | 848 | 819 | 848 | 143,300 | 848 |
2017-07-27 | 816 | 828 | 815 | 821 | 75,100 | 821 |
2017-07-26 | 811 | 818 | 808 | 815 | 45,900 | 815 |
2017-07-25 | 811 | 814 | 807 | 810 | 34,900 | 810 |
2017-07-24 | 811 | 812 | 809 | 810 | 16,100 | 810 |
2017-07-21 | 811 | 813 | 807 | 809 | 39,200 | 809 |
2017-07-20 | 812 | 815 | 810 | 810 | 35,900 | 810 |
2017-07-19 | 821 | 822 | 805 | 811 | 86,400 | 811 |
2017-07-18 | 830 | 830 | 815 | 821 | 101,000 | 821 |
2017-07-14 | 814 | 846 | 814 | 838 | 229,600 | 838 |
2017-07-13 | 812 | 818 | 806 | 810 | 62,400 | 810 |
2017-07-12 | 818 | 821 | 804 | 805 | 111,600 | 805 |
2017-07-11 | 806 | 821 | 800 | 818 | 317,000 | 818 |
2017-07-10 | 797 | 804 | 797 | 804 | 30,900 | 804 |
2017-07-07 | 791 | 795 | 789 | 793 | 26,100 | 793 |
2017-07-06 | 795 | 795 | 790 | 792 | 27,800 | 792 |
2017-07-05 | 796 | 798 | 795 | 795 | 23,000 | 795 |
2017-07-04 | 801 | 802 | 796 | 796 | 31,100 | 796 |
2017-07-03 | 807 | 807 | 800 | 800 | 34,000 | 800 |
2017-06-30 | 805 | 805 | 800 | 805 | 29,900 | 805 |
2017-06-29 | 799 | 809 | 798 | 800 | 70,300 | 800 |
2017-06-28 | 792 | 795 | 789 | 794 | 47,900 | 794 |
2017-06-27 | 790 | 791 | 785 | 785 | 27,600 | 785 |
2017-06-26 | 785 | 788 | 784 | 785 | 27,900 | 785 |
2017-06-23 | 790 | 790 | 783 | 783 | 36,000 | 783 |
2017-06-22 | 787 | 789 | 785 | 785 | 28,500 | 785 |
2017-06-21 | 792 | 793 | 782 | 786 | 103,300 | 786 |
2017-06-20 | 798 | 799 | 795 | 795 | 63,700 | 795 |
2017-06-19 | 801 | 802 | 797 | 800 | 95,000 | 800 |
2017-06-16 | 804 | 805 | 800 | 802 | 56,800 | 802 |
2017-06-15 | 808 | 808 | 804 | 804 | 29,600 | 804 |
2017-06-14 | 805 | 808 | 805 | 807 | 22,600 | 807 |
2017-06-13 | 806 | 807 | 804 | 804 | 36,200 | 804 |
2017-06-12 | 808 | 809 | 806 | 806 | 24,400 | 806 |
2017-06-09 | 809 | 809 | 807 | 808 | 27,000 | 808 |
2017-06-08 | 808 | 809 | 807 | 807 | 12,500 | 807 |
2017-06-07 | 806 | 810 | 806 | 809 | 26,000 | 809 |
2017-06-06 | 810 | 810 | 806 | 807 | 17,700 | 807 |
2017-06-05 | 808 | 810 | 806 | 810 | 53,900 | 810 |
2017-06-02 | 808 | 810 | 806 | 806 | 39,700 | 806 |
2017-06-01 | 811 | 812 | 807 | 807 | 35,800 | 807 |
2017-05-31 | 810 | 813 | 808 | 810 | 30,300 | 810 |
2017-05-30 | 812 | 814 | 809 | 810 | 36,900 | 810 |
2017-05-29 | 812 | 817 | 811 | 812 | 25,300 | 812 |
2017-05-26 | 818 | 818 | 812 | 812 | 50,000 | 812 |
2017-05-25 | 815 | 818 | 815 | 818 | 32,400 | 818 |
2017-05-24 | 818 | 820 | 814 | 819 | 34,200 | 819 |
2017-05-23 | 813 | 818 | 810 | 817 | 40,700 | 817 |
2017-05-22 | 814 | 817 | 812 | 813 | 47,700 | 813 |
2017-05-19 | 817 | 817 | 810 | 815 | 38,600 | 815 |
2017-05-18 | 806 | 817 | 806 | 813 | 76,600 | 813 |
2017-05-17 | 821 | 822 | 815 | 820 | 64,200 | 820 |
2017-05-16 | 815 | 829 | 815 | 820 | 170,100 | 820 |
2017-05-15 | 839 | 850 | 831 | 850 | 93,900 | 850 |
2017-05-12 | 840 | 842 | 834 | 834 | 28,600 | 834 |
2017-05-11 | 838 | 843 | 836 | 843 | 21,200 | 843 |
2017-05-10 | 840 | 844 | 839 | 839 | 26,000 | 839 |
2017-05-09 | 840 | 842 | 830 | 840 | 44,800 | 840 |
2017-05-08 | 831 | 837 | 828 | 830 | 46,400 | 830 |
2017-05-02 | 817 | 826 | 817 | 826 | 36,900 | 826 |
2017-05-01 | 823 | 825 | 815 | 817 | 34,100 | 817 |
2017-04-28 | 825 | 830 | 822 | 822 | 32,400 | 822 |
2017-04-27 | 830 | 838 | 827 | 833 | 20,200 | 833 |
2017-04-26 | 824 | 834 | 823 | 833 | 32,100 | 833 |
2017-04-25 | 815 | 825 | 815 | 823 | 33,700 | 823 |
2017-04-24 | 831 | 833 | 806 | 806 | 71,900 | 806 |
2017-04-21 | 841 | 841 | 830 | 834 | 32,200 | 834 |
2017-04-20 | 840 | 845 | 835 | 840 | 20,900 | 840 |
2017-04-19 | 843 | 852 | 843 | 845 | 32,400 | 845 |
2017-04-18 | 828 | 845 | 825 | 845 | 74,200 | 845 |
2017-04-17 | 808 | 823 | 808 | 823 | 33,300 | 823 |
2017-04-14 | 805 | 813 | 805 | 808 | 46,800 | 808 |
2017-04-13 | 805 | 814 | 805 | 813 | 51,000 | 813 |
2017-04-12 | 825 | 829 | 806 | 815 | 120,300 | 815 |
2017-04-11 | 835 | 842 | 828 | 830 | 41,800 | 830 |
2017-04-10 | 830 | 844 | 830 | 840 | 32,200 | 840 |
2017-04-07 | 824 | 839 | 824 | 825 | 71,500 | 825 |
2017-04-06 | 840 | 847 | 823 | 827 | 80,900 | 827 |
2017-04-05 | 845 | 856 | 841 | 846 | 37,500 | 846 |
2017-04-04 | 845 | 859 | 840 | 851 | 120,800 | 851 |
2017-04-03 | 879 | 879 | 851 | 864 | 131,500 | 864 |
2017-03-31 | 890 | 895 | 883 | 883 | 46,800 | 883 |
2017-03-30 | 897 | 901 | 891 | 893 | 39,500 | 893 |
2017-03-29 | 890 | 905 | 886 | 905 | 56,900 | 905 |
2017-03-28 | 902 | 904 | 895 | 895 | 45,100 | 895 |
2017-03-27 | 901 | 904 | 895 | 900 | 47,600 | 900 |
2017-03-24 | 894 | 907 | 889 | 906 | 84,000 | 906 |
2017-03-23 | 895 | 897 | 888 | 890 | 35,800 | 890 |
2017-03-22 | 899 | 902 | 892 | 894 | 60,000 | 894 |
2017-03-21 | 889 | 918 | 889 | 911 | 138,200 | 911 |
2017-03-17 | 898 | 899 | 888 | 888 | 56,900 | 888 |
2017-03-16 | 892 | 899 | 892 | 895 | 33,300 | 895 |
2017-03-15 | 890 | 900 | 888 | 900 | 79,000 | 900 |
2017-03-14 | 890 | 898 | 887 | 896 | 37,800 | 896 |
2017-03-13 | 898 | 902 | 890 | 890 | 78,600 | 890 |
2017-03-10 | 900 | 902 | 896 | 898 | 53,000 | 898 |
2017-03-09 | 901 | 904 | 894 | 900 | 55,100 | 900 |
2017-03-08 | 899 | 903 | 894 | 899 | 58,500 | 899 |
2017-03-07 | 896 | 907 | 892 | 897 | 67,200 | 897 |
2017-03-06 | 903 | 917 | 896 | 900 | 124,600 | 900 |
2017-03-03 | 895 | 910 | 893 | 903 | 106,000 | 903 |
2017-03-02 | 891 | 898 | 880 | 896 | 122,800 | 896 |
2017-03-01 | 884 | 888 | 872 | 886 | 83,800 | 886 |
2017-02-28 | 900 | 903 | 885 | 885 | 141,200 | 885 |
2017-02-27 | 915 | 915 | 890 | 897 | 239,900 | 897 |
2017-02-24 | 883 | 917 | 876 | 917 | 326,100 | 917 |
2017-02-23 | 878 | 884 | 869 | 883 | 125,600 | 883 |
2017-02-22 | 878 | 881 | 864 | 872 | 137,500 | 872 |
2017-02-21 | 892 | 893 | 866 | 876 | 117,600 | 876 |
2017-02-20 | 865 | 894 | 860 | 886 | 253,300 | 886 |
2017-02-17 | 840 | 860 | 833 | 859 | 156,600 | 859 |
2017-02-16 | 836 | 838 | 831 | 834 | 38,200 | 834 |
2017-02-15 | 835 | 836 | 830 | 832 | 58,000 | 832 |
2017-02-14 | 840 | 843 | 832 | 833 | 55,800 | 833 |
2017-02-13 | 828 | 837 | 828 | 837 | 68,800 | 837 |
2017-02-10 | 827 | 830 | 822 | 828 | 88,800 | 828 |
2017-02-09 | 815 | 828 | 815 | 825 | 84,900 | 825 |
2017-02-08 | 815 | 822 | 813 | 815 | 53,300 | 815 |
2017-02-07 | 822 | 828 | 817 | 817 | 82,300 | 817 |
2017-02-06 | 833 | 833 | 822 | 822 | 84,200 | 822 |
2017-02-03 | 829 | 836 | 828 | 830 | 49,600 | 830 |
2017-02-02 | 839 | 840 | 830 | 831 | 67,900 | 831 |
2017-02-01 | 860 | 868 | 830 | 838 | 207,300 | 838 |
2017-01-31 | 880 | 925 | 862 | 862 | 849,800 | 862 |
2017-01-30 | 826 | 854 | 825 | 854 | 183,500 | 854 |
2017-01-27 | 830 | 834 | 822 | 823 | 62,100 | 823 |
2017-01-26 | 824 | 834 | 822 | 829 | 71,900 | 829 |
2017-01-25 | 818 | 829 | 812 | 823 | 73,100 | 823 |
2017-01-24 | 812 | 817 | 805 | 816 | 61,400 | 816 |
2017-01-23 | 826 | 826 | 811 | 813 | 92,600 | 813 |
2017-01-20 | 830 | 834 | 820 | 826 | 100,700 | 826 |
2017-01-19 | 841 | 847 | 828 | 830 | 90,200 | 830 |
2017-01-18 | 831 | 837 | 824 | 834 | 98,100 | 834 |
2017-01-17 | 862 | 862 | 836 | 837 | 162,500 | 837 |
2017-01-16 | 872 | 877 | 860 | 862 | 91,100 | 862 |
2017-01-13 | 870 | 872 | 862 | 872 | 92,300 | 872 |
2017-01-12 | 886 | 886 | 870 | 872 | 85,900 | 872 |
2017-01-11 | 895 | 895 | 884 | 884 | 98,200 | 884 |
2017-01-10 | 893 | 897 | 884 | 885 | 118,600 | 885 |
2017-01-06 | 879 | 889 | 877 | 884 | 124,000 | 884 |
2017-01-05 | 872 | 886 | 871 | 881 | 133,500 | 881 |
2017-01-04 | 878 | 880 | 867 | 871 | 116,700 | 871 |
分割・併合履歴 : [2006-12-26]1株→5株