極楽湯ホールディングス(2340)の株価時系列情報
極楽湯ホールディングス(2340)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 295 | 295 | 283 | 285 | 27,900 |
| 2009/12/29 | 299 | 304 | 295 | 296 | 32,100 |
| 2009/12/28 | 287 | 298 | 285 | 296 | 27,400 |
| 2009/12/25 | 285 | 289 | 280 | 283 | 28,400 |
| 2009/12/24 | 290 | 294 | 288 | 288 | 25,100 |
| 2009/12/22 | 295 | 299 | 292 | 297 | 30,800 |
| 2009/12/21 | 298 | 310 | 287 | 299 | 47,500 |
| 2009/12/18 | 289 | 294 | 286 | 294 | 42,300 |
| 2009/12/17 | 297 | 298 | 290 | 296 | 20,100 |
| 2009/12/16 | 298 | 304 | 294 | 297 | 41,300 |
| 2009/12/15 | 297 | 320 | 297 | 308 | 52,200 |
| 2009/12/14 | 298 | 305 | 291 | 305 | 49,200 |
| 2009/12/11 | 320 | 320 | 295 | 302 | 63,300 |
| 2009/12/10 | 326 | 326 | 303 | 311 | 92,400 |
| 2009/12/09 | 352 | 352 | 332 | 336 | 51,000 |
| 2009/12/08 | 355 | 367 | 338 | 347 | 136,900 |
| 2009/12/07 | 346 | 352 | 333 | 340 | 91,200 |
| 2009/12/04 | 349 | 374 | 322 | 347 | 274,500 |
| 2009/12/03 | 379 | 379 | 338 | 350 | 334,800 |
| 2009/12/02 | 394 | 403 | 366 | 392 | 922,700 |
| 2009/12/01 | 323 | 323 | 323 | 323 | 79,400 |
| 2009/11/30 | 238 | 246 | 236 | 243 | 4,000 |
| 2009/11/27 | 232 | 238 | 232 | 235 | 4,000 |
| 2009/11/26 | 234 | 240 | 228 | 232 | 8,600 |
| 2009/11/25 | 228 | 232 | 228 | 228 | 3,500 |
| 2009/11/24 | 230 | 230 | 225 | 228 | 2,400 |
| 2009/11/20 | 234 | 234 | 225 | 230 | 6,100 |
| 2009/11/19 | 230 | 235 | 230 | 234 | 9,200 |
| 2009/11/18 | 250 | 250 | 241 | 249 | 11,600 |
| 2009/11/17 | 254 | 256 | 251 | 252 | 2,700 |
| 2009/11/16 | 256 | 256 | 254 | 254 | 3,400 |
| 2009/11/13 | 260 | 261 | 253 | 261 | 4,200 |
| 2009/11/12 | 262 | 262 | 257 | 261 | 3,000 |
| 2009/11/11 | 261 | 262 | 260 | 262 | 2,700 |
| 2009/11/10 | 261 | 262 | 260 | 261 | 3,800 |
| 2009/11/09 | 263 | 264 | 260 | 261 | 1,400 |
| 2009/11/06 | 261 | 264 | 261 | 263 | 700 |
| 2009/11/05 | 264 | 264 | 261 | 261 | 2,500 |
| 2009/11/04 | 260 | 263 | 260 | 263 | 4,200 |
| 2009/11/02 | 265 | 265 | 262 | 264 | 4,200 |
| 2009/10/30 | 269 | 270 | 265 | 270 | 2,100 |
| 2009/10/29 | 265 | 265 | 263 | 264 | 1,700 |
| 2009/10/28 | 263 | 266 | 263 | 266 | 2,400 |
| 2009/10/27 | 267 | 268 | 263 | 267 | 4,600 |
| 2009/10/26 | 272 | 272 | 267 | 268 | 9,600 |
| 2009/10/23 | 263 | 267 | 263 | 267 | 2,100 |
| 2009/10/22 | 265 | 265 | 261 | 263 | 2,300 |
| 2009/10/21 | 260 | 271 | 260 | 265 | 6,800 |
| 2009/10/20 | 273 | 273 | 268 | 269 | 2,800 |
| 2009/10/19 | 278 | 278 | 270 | 271 | 4,200 |
| 2009/10/16 | 270 | 276 | 270 | 272 | 5,700 |
| 2009/10/15 | 271 | 277 | 271 | 271 | 1,500 |
| 2009/10/14 | 281 | 281 | 270 | 272 | 3,900 |
| 2009/10/13 | 285 | 287 | 281 | 281 | 4,500 |
| 2009/10/09 | 273 | 280 | 273 | 278 | 9,200 |
| 2009/10/08 | 257 | 274 | 257 | 274 | 6,800 |
| 2009/10/07 | 251 | 258 | 251 | 252 | 4,300 |
| 2009/10/06 | 249 | 258 | 249 | 253 | 2,900 |
| 2009/10/05 | 265 | 265 | 240 | 247 | 20,000 |
| 2009/10/02 | 270 | 270 | 266 | 270 | 7,400 |
| 2009/10/01 | 277 | 277 | 271 | 275 | 7,800 |
| 2009/09/30 | 286 | 287 | 278 | 287 | 9,400 |
| 2009/09/29 | 293 | 293 | 280 | 287 | 15,900 |
| 2009/09/28 | 292 | 295 | 292 | 292 | 11,300 |
| 2009/09/25 | 289 | 298 | 286 | 292 | 22,200 |
| 2009/09/24 | 320 | 320 | 303 | 314 | 22,600 |
| 2009/09/18 | 328 | 328 | 302 | 321 | 27,500 |
| 2009/09/17 | 327 | 329 | 324 | 329 | 27,400 |
| 2009/09/16 | 310 | 322 | 310 | 322 | 29,600 |
| 2009/09/15 | 307 | 312 | 306 | 311 | 29,600 |
| 2009/09/14 | 300 | 307 | 300 | 306 | 21,300 |
| 2009/09/11 | 301 | 304 | 301 | 304 | 7,900 |
| 2009/09/10 | 300 | 305 | 300 | 302 | 9,100 |
| 2009/09/09 | 300 | 304 | 298 | 300 | 18,700 |
| 2009/09/08 | 294 | 300 | 293 | 300 | 22,800 |
| 2009/09/07 | 290 | 295 | 290 | 292 | 11,600 |
| 2009/09/04 | 286 | 289 | 284 | 287 | 11,300 |
| 2009/09/03 | 283 | 285 | 283 | 285 | 7,400 |
| 2009/09/02 | 285 | 285 | 281 | 283 | 15,500 |
| 2009/09/01 | 283 | 284 | 281 | 284 | 5,100 |
| 2009/08/31 | 283 | 285 | 281 | 281 | 12,500 |
| 2009/08/28 | 282 | 284 | 281 | 283 | 8,900 |
| 2009/08/27 | 278 | 281 | 278 | 280 | 11,000 |
| 2009/08/26 | 277 | 280 | 276 | 278 | 7,600 |
| 2009/08/25 | 278 | 279 | 275 | 276 | 7,400 |
| 2009/08/24 | 276 | 283 | 276 | 279 | 11,500 |
| 2009/08/21 | 272 | 276 | 262 | 276 | 20,600 |
| 2009/08/20 | 276 | 279 | 270 | 272 | 11,100 |
| 2009/08/19 | 284 | 288 | 277 | 277 | 13,400 |
| 2009/08/18 | 280 | 282 | 272 | 282 | 15,900 |
| 2009/08/17 | 287 | 287 | 281 | 284 | 16,600 |
| 2009/08/14 | 275 | 294 | 275 | 287 | 21,400 |
| 2009/08/13 | 279 | 282 | 270 | 275 | 16,100 |
| 2009/08/12 | 278 | 291 | 271 | 275 | 55,000 |
| 2009/08/11 | 265 | 283 | 264 | 283 | 55,900 |
| 2009/08/10 | 260 | 263 | 259 | 260 | 5,600 |
| 2009/08/07 | 259 | 260 | 258 | 258 | 1,700 |
| 2009/08/06 | 262 | 262 | 256 | 258 | 5,000 |
| 2009/08/05 | 264 | 264 | 258 | 261 | 6,900 |
| 2009/08/04 | 263 | 265 | 260 | 262 | 11,800 |
| 2009/08/03 | 263 | 264 | 262 | 262 | 4,900 |
| 2009/07/31 | 255 | 264 | 255 | 263 | 7,300 |
| 2009/07/30 | 252 | 260 | 252 | 260 | 13,100 |
| 2009/07/29 | 255 | 257 | 250 | 255 | 8,200 |
| 2009/07/28 | 254 | 255 | 252 | 255 | 11,700 |
| 2009/07/27 | 255 | 255 | 252 | 253 | 6,700 |
| 2009/07/24 | 249 | 251 | 246 | 251 | 12,500 |
| 2009/07/23 | 247 | 248 | 245 | 248 | 5,400 |
| 2009/07/22 | 244 | 246 | 243 | 245 | 4,200 |
| 2009/07/21 | 241 | 245 | 240 | 241 | 10,000 |
| 2009/07/17 | 243 | 244 | 239 | 239 | 2,200 |
| 2009/07/16 | 244 | 245 | 233 | 239 | 4,700 |
| 2009/07/15 | 240 | 240 | 235 | 236 | 4,500 |
| 2009/07/14 | 235 | 240 | 235 | 239 | 6,100 |
| 2009/07/13 | 245 | 247 | 226 | 233 | 22,800 |
| 2009/07/10 | 240 | 243 | 235 | 243 | 4,600 |
| 2009/07/09 | 246 | 252 | 232 | 244 | 10,600 |
| 2009/07/08 | 248 | 255 | 240 | 252 | 12,000 |
| 2009/07/07 | 253 | 255 | 250 | 252 | 10,600 |
| 2009/07/06 | 270 | 270 | 254 | 259 | 16,200 |
| 2009/07/03 | 272 | 285 | 254 | 273 | 38,700 |
| 2009/07/02 | 248 | 279 | 246 | 267 | 47,100 |
| 2009/07/01 | 228 | 255 | 227 | 255 | 33,300 |
| 2009/06/30 | 225 | 228 | 225 | 226 | 6,800 |
| 2009/06/29 | 223 | 225 | 223 | 224 | 5,900 |
| 2009/06/26 | 219 | 224 | 219 | 223 | 9,000 |
| 2009/06/25 | 214 | 220 | 212 | 219 | 11,600 |
| 2009/06/24 | 214 | 215 | 214 | 214 | 1,700 |
| 2009/06/23 | 214 | 215 | 213 | 215 | 2,800 |
| 2009/06/22 | 213 | 214 | 212 | 214 | 5,100 |
| 2009/06/19 | 213 | 213 | 211 | 213 | 2,900 |
| 2009/06/18 | 214 | 214 | 211 | 214 | 4,600 |
| 2009/06/17 | 213 | 214 | 207 | 214 | 9,700 |
| 2009/06/16 | 211 | 213 | 210 | 212 | 4,900 |
| 2009/06/15 | 211 | 213 | 211 | 211 | 8,900 |
| 2009/06/12 | 214 | 214 | 210 | 213 | 10,400 |
| 2009/06/11 | 211 | 214 | 211 | 214 | 4,400 |
| 2009/06/10 | 211 | 213 | 209 | 211 | 8,300 |
| 2009/06/09 | 211 | 213 | 210 | 210 | 10,200 |
| 2009/06/08 | 210 | 211 | 209 | 211 | 8,400 |
| 2009/06/05 | 206 | 209 | 206 | 209 | 11,100 |
| 2009/06/04 | 205 | 206 | 204 | 205 | 5,600 |
| 2009/06/03 | 203 | 205 | 202 | 205 | 20,400 |
| 2009/06/02 | 205 | 205 | 203 | 203 | 11,900 |
| 2009/06/01 | 204 | 205 | 203 | 204 | 4,700 |
| 2009/05/29 | 205 | 205 | 202 | 202 | 9,400 |
| 2009/05/28 | 203 | 203 | 202 | 202 | 9,700 |
| 2009/05/27 | 203 | 203 | 201 | 203 | 8,100 |
| 2009/05/26 | 202 | 202 | 201 | 201 | 1,700 |
| 2009/05/25 | 201 | 201 | 198 | 201 | 11,400 |
| 2009/05/22 | 200 | 203 | 200 | 201 | 5,900 |
| 2009/05/21 | 204 | 204 | 201 | 203 | 1,100 |
| 2009/05/20 | 201 | 204 | 201 | 203 | 2,600 |
| 2009/05/19 | 203 | 204 | 202 | 202 | 3,700 |
| 2009/05/18 | 204 | 204 | 201 | 201 | 4,600 |
| 2009/05/15 | 201 | 203 | 201 | 203 | 6,600 |
| 2009/05/14 | 200 | 201 | 200 | 201 | 1,800 |
| 2009/05/13 | 202 | 202 | 200 | 200 | 7,200 |
| 2009/05/12 | 199 | 201 | 199 | 201 | 4,800 |
| 2009/05/11 | 200 | 201 | 198 | 199 | 10,500 |
| 2009/05/08 | 200 | 200 | 198 | 200 | 8,800 |
| 2009/05/07 | 201 | 201 | 198 | 198 | 10,700 |
| 2009/05/01 | 202 | 202 | 198 | 200 | 11,600 |
| 2009/04/30 | 202 | 202 | 200 | 200 | 4,300 |
| 2009/04/28 | 200 | 200 | 200 | 200 | 2,800 |
| 2009/04/27 | 200 | 203 | 200 | 201 | 14,300 |
| 2009/04/24 | 200 | 201 | 200 | 200 | 1,700 |
| 2009/04/23 | 200 | 201 | 198 | 200 | 6,000 |
| 2009/04/22 | 200 | 200 | 194 | 200 | 13,700 |
| 2009/04/21 | 202 | 202 | 200 | 202 | 23,600 |
| 2009/04/20 | 203 | 204 | 202 | 202 | 3,000 |
| 2009/04/17 | 203 | 205 | 202 | 204 | 5,600 |
| 2009/04/16 | 205 | 206 | 200 | 205 | 25,000 |
| 2009/04/15 | 205 | 207 | 204 | 207 | 10,300 |
| 2009/04/14 | 205 | 206 | 204 | 205 | 5,700 |
| 2009/04/13 | 205 | 208 | 204 | 205 | 5,900 |
| 2009/04/10 | 206 | 206 | 204 | 206 | 14,900 |
| 2009/04/09 | 209 | 209 | 206 | 206 | 27,600 |
| 2009/04/08 | 210 | 210 | 208 | 209 | 1,900 |
| 2009/04/07 | 208 | 210 | 208 | 209 | 5,200 |
| 2009/04/06 | 209 | 210 | 207 | 209 | 4,500 |
| 2009/04/03 | 210 | 210 | 204 | 207 | 27,000 |
| 2009/04/02 | 209 | 211 | 209 | 210 | 5,200 |
| 2009/04/01 | 212 | 212 | 209 | 209 | 2,500 |
| 2009/03/31 | 210 | 211 | 208 | 210 | 4,300 |
| 2009/03/30 | 211 | 214 | 210 | 213 | 3,700 |
| 2009/03/27 | 211 | 215 | 209 | 211 | 7,400 |
| 2009/03/26 | 220 | 220 | 209 | 211 | 19,200 |
| 2009/03/25 | 223 | 224 | 219 | 224 | 18,200 |
| 2009/03/24 | 218 | 221 | 216 | 219 | 12,700 |
| 2009/03/23 | 211 | 215 | 210 | 213 | 8,100 |
| 2009/03/19 | 210 | 211 | 208 | 209 | 9,000 |
| 2009/03/18 | 209 | 210 | 208 | 210 | 4,200 |
| 2009/03/17 | 206 | 209 | 203 | 209 | 15,500 |
| 2009/03/16 | 210 | 210 | 203 | 208 | 34,500 |
| 2009/03/13 | 210 | 211 | 209 | 209 | 4,100 |
| 2009/03/12 | 210 | 211 | 209 | 210 | 2,200 |
| 2009/03/11 | 210 | 210 | 208 | 210 | 3,400 |
| 2009/03/10 | 210 | 210 | 205 | 209 | 13,000 |
| 2009/03/09 | 209 | 211 | 209 | 211 | 4,400 |
| 2009/03/06 | 209 | 209 | 204 | 209 | 12,300 |
| 2009/03/05 | 210 | 210 | 205 | 209 | 14,000 |
| 2009/03/04 | 213 | 213 | 210 | 210 | 11,500 |
| 2009/03/03 | 211 | 212 | 210 | 212 | 3,100 |
| 2009/03/02 | 210 | 212 | 210 | 212 | 3,700 |
| 2009/02/27 | 209 | 210 | 208 | 210 | 2,800 |
| 2009/02/26 | 210 | 210 | 208 | 208 | 3,700 |
| 2009/02/25 | 209 | 210 | 208 | 208 | 3,400 |
| 2009/02/24 | 208 | 208 | 207 | 208 | 2,700 |
| 2009/02/23 | 208 | 210 | 207 | 209 | 4,300 |
| 2009/02/20 | 208 | 209 | 206 | 207 | 2,800 |
| 2009/02/19 | 207 | 210 | 207 | 207 | 4,000 |
| 2009/02/18 | 206 | 207 | 205 | 207 | 5,400 |
| 2009/02/17 | 210 | 210 | 206 | 206 | 6,300 |
| 2009/02/16 | 211 | 211 | 205 | 210 | 6,400 |
| 2009/02/13 | 214 | 214 | 207 | 208 | 7,400 |
| 2009/02/12 | 211 | 214 | 208 | 214 | 9,100 |
| 2009/02/10 | 213 | 215 | 211 | 211 | 7,100 |
| 2009/02/09 | 213 | 214 | 213 | 213 | 4,100 |
| 2009/02/06 | 210 | 213 | 209 | 212 | 4,000 |
| 2009/02/05 | 210 | 214 | 209 | 212 | 7,200 |
| 2009/02/04 | 208 | 210 | 208 | 210 | 4,000 |
| 2009/02/03 | 209 | 209 | 207 | 209 | 2,700 |
| 2009/02/02 | 210 | 210 | 205 | 208 | 23,600 |
| 2009/01/30 | 218 | 218 | 217 | 217 | 1,900 |
| 2009/01/29 | 222 | 222 | 217 | 218 | 3,500 |
| 2009/01/28 | 218 | 221 | 218 | 219 | 1,600 |
| 2009/01/27 | 220 | 220 | 217 | 219 | 4,100 |
| 2009/01/26 | 225 | 225 | 217 | 217 | 15,700 |
| 2009/01/23 | 223 | 224 | 221 | 223 | 2,600 |
| 2009/01/22 | 223 | 225 | 219 | 221 | 3,300 |
| 2009/01/21 | 220 | 220 | 217 | 220 | 1,200 |
| 2009/01/20 | 219 | 224 | 218 | 218 | 2,600 |
| 2009/01/19 | 225 | 225 | 217 | 218 | 5,100 |
| 2009/01/16 | 219 | 220 | 218 | 219 | 1,300 |
| 2009/01/15 | 219 | 219 | 216 | 219 | 2,100 |
| 2009/01/14 | 218 | 220 | 217 | 217 | 2,200 |
| 2009/01/13 | 219 | 219 | 215 | 216 | 7,100 |
| 2009/01/09 | 218 | 219 | 216 | 219 | 6,600 |
| 2009/01/08 | 218 | 219 | 215 | 218 | 7,600 |
| 2009/01/07 | 217 | 218 | 215 | 218 | 3,500 |
| 2009/01/06 | 215 | 217 | 212 | 215 | 7,000 |
| 2009/01/05 | 216 | 216 | 214 | 215 | 3,200 |