2226 (株)湖池屋 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-035,0505,0605,0505,0606005,060
2021-08-025,0505,0605,0505,0605005,060
2021-07-305,0405,0605,0305,0505005,050
2021-07-295,0605,0605,0405,0403005,040
2021-07-285,0605,0605,0505,0504005,050
2021-07-275,0705,0705,0605,0601,4005,060
2021-07-265,0605,0605,0305,0509005,050
2021-07-215,0505,0605,0505,0603005,060
2021-07-205,0405,0605,0405,0505005,050
2021-07-195,0605,0605,0405,0403005,040
2021-07-165,0605,0605,0605,0601005,060
2021-07-155,0505,0605,0505,0603005,060
2021-07-145,0505,0505,0505,0502005,050
2021-07-135,0305,0605,0305,0607005,060
2021-07-125,0605,0605,0305,0306005,030
2021-07-095,0505,0605,0305,0301,0005,030
2021-07-085,0805,0805,0405,0401,0005,040
2021-07-075,0405,0605,0405,0606005,060
2021-07-065,0805,0805,0405,0401,6005,040
2021-07-055,0605,0805,0605,0803005,080
2021-07-025,0705,0705,0605,0604005,060
2021-07-015,0805,0805,0605,0605005,060
2021-06-305,0805,0805,0405,0604005,060
2021-06-295,0205,0505,0105,0402,0005,040
2021-06-285,0605,0805,0505,0802,1005,080
2021-06-255,0605,0605,0405,0401,1005,040
2021-06-245,0405,0405,0405,0405005,040
2021-06-235,0505,0505,0405,0402005,040
2021-06-225,0805,0805,0205,0502,5005,050
2021-06-215,0205,0505,0205,0401,0005,040
2021-06-185,0605,0805,0405,0502,5005,050
2021-06-175,0405,0405,0405,0402005,040
2021-06-165,0305,0405,0305,0405005,040
2021-06-155,0305,0605,0305,0306005,030
2021-06-145,0505,0505,0305,0308005,030
2021-06-115,0405,0505,0405,0506005,050
2021-06-105,0405,0405,0305,0405005,040
2021-06-095,0305,0505,0205,0507005,050
2021-06-085,0205,0305,0205,0303005,030
2021-06-075,0205,0405,0105,0401,4005,040
2021-06-045,0305,0405,0005,0001,7005,000
2021-06-035,0205,0405,0205,0201,3005,020
2021-06-025,0305,0305,0005,0001,9005,000
2021-06-015,0105,0305,0105,0308005,030
2021-05-315,0105,0205,0005,0108005,010
2021-05-285,0305,0305,0105,0104005,010
2021-05-275,0305,0305,0305,0303005,030
2021-05-265,0305,0305,0105,0306005,030
2021-05-255,0205,0305,0205,0304005,030
2021-05-245,0205,0305,0005,0008005,000
2021-05-215,0105,0205,0005,0204005,020
2021-05-205,0005,0105,0005,0005005,000
2021-05-195,0005,0205,0005,0106005,010
2021-05-185,0105,0205,0005,0007005,000
2021-05-175,0005,0105,0005,0003005,000
2021-05-145,0005,0205,0005,0108005,010
2021-05-135,0105,0205,0005,0001,3005,000
2021-05-125,0505,0605,0005,0103,4005,010
2021-05-115,0605,0905,0305,0504,4005,050
2021-05-105,0505,0805,0405,0602,6005,060
2021-05-075,0805,0805,0505,0508005,050
2021-05-065,0805,0905,0505,0501,4005,050
2021-04-305,0705,0805,0405,0809005,080
2021-04-285,0405,0505,0205,0201,1005,020
2021-04-275,0605,0705,0405,0406005,040
2021-04-265,0505,0605,0505,0607005,060
2021-04-235,0605,0805,0505,0508005,050
2021-04-225,0605,0805,0605,0606005,060
2021-04-215,0505,0605,0305,0601,3005,060
2021-04-205,0805,0805,0405,0501,1005,050
2021-04-195,0505,0705,0505,0706005,070
2021-04-165,0505,0505,0305,0404005,040
2021-04-155,0505,0605,0205,0501,8005,050
2021-04-145,0205,0405,0105,0405005,040
2021-04-135,0205,0505,0205,0204005,020
2021-04-125,0405,0605,0305,0307005,030
2021-04-095,0505,0705,0305,0301,5005,030
2021-04-085,0605,0705,0605,0705005,070
2021-04-075,1005,1005,0505,0609005,060
2021-04-065,1005,1005,0705,0901,8005,090
2021-04-055,0705,0905,0705,0801,1005,080
2021-04-025,0605,0905,0505,0902,6005,090
2021-04-015,0505,0505,0305,0501,7005,050
2021-03-315,0405,0505,0205,0302,9005,030
2021-03-305,0005,0205,0005,0005005,000
2021-03-295,0305,0305,0005,0101,6005,010
2021-03-265,0205,0205,0105,0209005,020
2021-03-255,0205,0205,0005,0001,4005,000
2021-03-245,0005,0305,0005,0001,5005,000
2021-03-235,0105,0305,0005,0001,2005,000
2021-03-225,0205,0305,0005,0002,9005,000
2021-03-195,0105,0305,0105,0201,6005,020
2021-03-185,0305,0305,0005,0309005,030
2021-03-175,0105,0305,0005,0009005,000
2021-03-165,0105,0205,0105,0104005,010
2021-03-155,0005,0305,0005,0102,2005,010
2021-03-125,0305,0304,9905,0006005,000
2021-03-114,9954,9954,9904,9951,2004,995
2021-03-104,9905,0004,9905,0007005,000
2021-03-094,9904,9954,9904,9952004,995
2021-03-085,0005,0004,9854,9901,9004,990
2021-03-054,9955,0104,9904,9905,8004,990
2021-03-045,0005,0004,9955,0003005,000
2021-03-035,0005,0305,0005,0109005,010
2021-03-025,0405,0405,0005,0002,4005,000
2021-03-015,0405,0405,0105,0402,5005,040
2021-02-265,0505,0505,0005,0407005,040
2021-02-255,0805,0805,0305,0802,5005,080
2021-02-245,0405,0805,0405,0801,3005,080
2021-02-225,0505,1305,0205,0403,8005,040
2021-02-195,0005,0104,9954,9951,5004,995
2021-02-185,0105,0105,0005,0008005,000
2021-02-174,9905,0104,9905,0101,3005,010
2021-02-165,0005,0204,9904,9902,6004,990
2021-02-155,0105,0205,0005,0003,4005,000
2021-02-125,0205,0205,0005,0101,8005,010
2021-02-105,0005,0505,0005,0201,2005,020
2021-02-095,0005,0105,0005,0002,1005,000
2021-02-085,0405,0605,0005,0003,6005,000
2021-02-054,9955,0404,9955,0404,1005,040
2021-02-045,1005,1005,0005,0307,9005,030
2021-02-035,0305,1705,0305,12012,6005,120
2021-02-025,0105,0205,0105,0201,1005,020
2021-02-015,0005,0304,9905,0001,2005,000
2021-01-294,9955,0204,9955,0001,0005,000
2021-01-285,0005,0204,9905,0002,6005,000
2021-01-275,0205,0204,9955,0001,6005,000
2021-01-265,0205,0205,0005,0204005,020
2021-01-255,0005,0205,0005,0207005,020
2021-01-225,0005,0205,0005,0001,5005,000
2021-01-215,0205,0205,0005,0001,1005,000
2021-01-205,0205,0205,0005,0201,6005,020
2021-01-195,0005,0205,0005,0208005,020
2021-01-185,0005,0305,0005,0001,4005,000
2021-01-155,0105,0405,0005,0002,2005,000
2021-01-145,0305,0305,0005,0102,0005,010
2021-01-135,0605,0605,0005,0304,0005,030
2021-01-125,0205,1005,0105,0605,3005,060
2021-01-085,0005,0205,0005,0001,5005,000
2021-01-075,0105,0504,9905,0002,9005,000
2021-01-065,0005,0504,9955,0502,0005,050
2021-01-055,0005,0004,9704,9952,2004,995
2021-01-045,0305,0304,9705,0003,6005,000

分割・併合履歴 : [2006-03-28]1株→2株