2226 (株)湖池屋 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 5,390 | 5,450 | 5,390 | 5,430 | 900 | 5,430 |
| 2023-03-29 | 5,430 | 5,500 | 5,420 | 5,420 | 2,000 | 5,420 |
| 2023-03-28 | 5,430 | 5,430 | 5,410 | 5,420 | 500 | 5,420 |
| 2023-03-27 | 5,420 | 5,420 | 5,390 | 5,400 | 700 | 5,400 |
| 2023-03-24 | 5,430 | 5,430 | 5,380 | 5,390 | 700 | 5,390 |
| 2023-03-23 | 5,410 | 5,430 | 5,410 | 5,430 | 600 | 5,430 |
| 2023-03-22 | 5,390 | 5,390 | 5,380 | 5,380 | 300 | 5,380 |
| 2023-03-20 | 5,430 | 5,440 | 5,390 | 5,390 | 700 | 5,390 |
| 2023-03-17 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 5,410 |
| 2023-03-16 | 5,360 | 5,400 | 5,360 | 5,400 | 200 | 5,400 |
| 2023-03-15 | 5,410 | 5,410 | 5,410 | 5,410 | 300 | 5,410 |
| 2023-03-14 | 5,360 | 5,360 | 5,350 | 5,360 | 500 | 5,360 |
| 2023-03-13 | 5,390 | 5,390 | 5,360 | 5,360 | 200 | 5,360 |
| 2023-03-10 | 5,360 | 5,410 | 5,360 | 5,390 | 400 | 5,390 |
| 2023-03-09 | 5,400 | 5,410 | 5,400 | 5,410 | 200 | 5,410 |
| 2023-03-08 | 5,400 | 5,410 | 5,400 | 5,400 | 400 | 5,400 |
| 2023-03-07 | - | - | - | 5,400 | - | 5,400 |
| 2023-03-06 | 5,390 | 5,400 | 5,380 | 5,400 | 600 | 5,400 |
| 2023-03-03 | 5,340 | 5,390 | 5,340 | 5,370 | 800 | 5,370 |
| 2023-03-02 | 5,370 | 5,370 | 5,350 | 5,350 | 200 | 5,350 |
| 2023-03-01 | 5,350 | 5,370 | 5,350 | 5,370 | 400 | 5,370 |
| 2023-02-28 | 5,340 | 5,350 | 5,330 | 5,350 | 700 | 5,350 |
| 2023-02-27 | 5,360 | 5,360 | 5,320 | 5,330 | 1,200 | 5,330 |
| 2023-02-24 | 5,340 | 5,360 | 5,340 | 5,360 | 400 | 5,360 |
| 2023-02-22 | 5,320 | 5,340 | 5,320 | 5,340 | 600 | 5,340 |
| 2023-02-21 | 5,300 | 5,350 | 5,300 | 5,350 | 400 | 5,350 |
| 2023-02-20 | 5,310 | 5,310 | 5,300 | 5,310 | 1,500 | 5,310 |
| 2023-02-17 | 5,320 | 5,320 | 5,320 | 5,320 | 600 | 5,320 |
| 2023-02-16 | 5,330 | 5,330 | 5,330 | 5,330 | 200 | 5,330 |
| 2023-02-15 | - | - | - | 5,320 | - | 5,320 |
| 2023-02-14 | 5,320 | 5,320 | 5,320 | 5,320 | 400 | 5,320 |
| 2023-02-13 | 5,350 | 5,350 | 5,320 | 5,320 | 900 | 5,320 |
| 2023-02-10 | 5,340 | 5,350 | 5,330 | 5,350 | 700 | 5,350 |
| 2023-02-09 | 5,350 | 5,370 | 5,340 | 5,350 | 700 | 5,350 |
| 2023-02-08 | - | - | - | 5,360 | - | 5,360 |
| 2023-02-07 | 5,340 | 5,360 | 5,320 | 5,360 | 900 | 5,360 |
| 2023-02-06 | 5,350 | 5,440 | 5,300 | 5,360 | 5,600 | 5,360 |
| 2023-02-03 | 5,360 | 5,410 | 5,360 | 5,360 | 700 | 5,360 |
| 2023-02-02 | 5,380 | 5,390 | 5,360 | 5,370 | 600 | 5,370 |
| 2023-02-01 | 5,360 | 5,360 | 5,360 | 5,360 | 100 | 5,360 |
| 2023-01-31 | - | - | - | 5,380 | - | 5,380 |
| 2023-01-30 | 5,400 | 5,400 | 5,380 | 5,380 | 1,300 | 5,380 |
| 2023-01-27 | 5,370 | 5,380 | 5,370 | 5,380 | 200 | 5,380 |
| 2023-01-26 | 5,350 | 5,380 | 5,350 | 5,380 | 300 | 5,380 |
| 2023-01-25 | 5,350 | 5,370 | 5,350 | 5,370 | 600 | 5,370 |
| 2023-01-24 | 5,330 | 5,350 | 5,330 | 5,350 | 200 | 5,350 |
| 2023-01-23 | 5,320 | 5,350 | 5,320 | 5,330 | 800 | 5,330 |
| 2023-01-20 | 5,340 | 5,340 | 5,330 | 5,330 | 300 | 5,330 |
| 2023-01-19 | 5,300 | 5,330 | 5,300 | 5,320 | 1,100 | 5,320 |
| 2023-01-18 | 5,370 | 5,370 | 5,330 | 5,330 | 300 | 5,330 |
| 2023-01-17 | 5,360 | 5,360 | 5,340 | 5,340 | 900 | 5,340 |
| 2023-01-16 | 5,380 | 5,380 | 5,340 | 5,360 | 400 | 5,360 |
| 2023-01-13 | 5,380 | 5,400 | 5,380 | 5,380 | 600 | 5,380 |
| 2023-01-12 | 5,380 | 5,380 | 5,350 | 5,380 | 400 | 5,380 |
| 2023-01-11 | 5,360 | 5,370 | 5,350 | 5,350 | 400 | 5,350 |
| 2023-01-10 | 5,400 | 5,400 | 5,340 | 5,340 | 500 | 5,340 |
| 2023-01-06 | 5,400 | 5,400 | 5,370 | 5,370 | 500 | 5,370 |
| 2023-01-05 | 5,360 | 5,400 | 5,350 | 5,400 | 1,800 | 5,400 |
| 2023-01-04 | 5,360 | 5,360 | 5,350 | 5,350 | 400 | 5,350 |
分割・併合履歴 ： [2006-03-28]1株→2株
