2226 (株)湖池屋 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-125,3005,3005,2805,3009005,300
2022-08-105,2905,3005,2905,3008005,300
2022-08-095,2605,2905,2605,2608005,260
2022-08-085,2705,2805,2705,2705005,270
2022-08-055,2605,3005,2605,2701,6005,270
2022-08-045,2605,2905,2105,2504,1005,250
2022-08-035,2605,2805,2605,2601,0005,260
2022-08-025,2905,2905,2705,2706005,270
2022-08-015,2805,2905,2705,2708005,270
2022-07-295,2605,2605,2605,2602005,260
2022-07-285,2705,2905,2705,2908005,290
2022-07-275,2905,2905,2905,2907005,290
2022-07-265,3405,3405,2505,2602,5005,260
2022-07-255,2705,3205,2705,3102,4005,310
2022-07-225,2805,2805,2705,2708005,270
2022-07-215,2605,2805,2605,2606005,260
2022-07-205,2805,2805,2605,2708005,270
2022-07-195,2805,2805,2605,2601,1005,260
2022-07-155,2705,2705,2505,2706005,270
2022-07-145,2405,2605,2405,2507005,250
2022-07-135,2405,2705,2305,2408005,240
2022-07-125,2605,2605,2505,2506005,250
2022-07-115,2705,2705,2505,2601,1005,260
2022-07-085,2605,2605,2305,2301,0005,230
2022-07-075,2405,2505,2205,2509005,250
2022-07-065,2305,2605,2105,2108005,210
2022-07-055,2305,2305,2005,2301,6005,230
2022-07-045,2505,2605,2405,2402,0005,240
2022-07-015,2505,2505,2405,2408005,240
2022-06-305,2405,2505,2405,2506005,250
2022-06-295,2205,2405,2105,2407005,240
2022-06-285,2305,2305,2205,2207005,220
2022-06-275,2405,2405,2105,2201,0005,220
2022-06-245,2405,2405,2405,2407005,240
2022-06-235,2105,2405,2005,2408005,240
2022-06-225,2105,2405,2105,2201,7005,220
2022-06-215,2105,2305,2105,2303005,230
2022-06-205,2305,2305,2105,2102005,210
2022-06-175,2305,2305,2105,2103005,210
2022-06-165,2405,2405,2305,2302005,230
2022-06-155,2105,2305,2105,2207005,220
2022-06-145,2305,2405,2105,2406005,240
2022-06-135,2405,2405,2205,2309005,230
2022-06-105,2305,2305,2205,2203005,220
2022-06-095,2205,2305,2205,2205005,220
2022-06-085,2405,2405,2005,2207005,220
2022-06-075,2105,2405,2105,2201,0005,220
2022-06-065,2305,2305,2205,2308005,230
2022-06-035,1905,2205,1905,2202005,220
2022-06-025,2005,2205,1905,1905005,190
2022-06-015,2205,2305,2005,2007005,200
2022-05-315,2305,2305,2005,2108005,210
2022-05-305,2005,2205,2005,2105005,210
2022-05-275,2105,2305,1905,2001,0005,200
2022-05-265,2105,2105,2005,2107005,210
2022-05-255,1905,2005,1905,2003005,200
2022-05-245,2005,2005,1805,1908005,190
2022-05-235,2005,2005,1805,1908005,190
2022-05-205,1505,1805,1505,1803,2005,180
2022-05-195,1905,1905,1705,1706005,170
2022-05-185,1705,1805,1705,1807005,180
2022-05-175,2005,2005,1605,1602,9005,160
2022-05-165,1805,2005,1705,2004,1005,200
2022-05-135,2105,2205,1905,2006005,200
2022-05-125,2005,2205,2005,2104005,210
2022-05-115,1705,2005,1705,2005005,200
2022-05-105,2105,2105,1705,1707005,170
2022-05-095,1805,1905,1805,1907005,190
2022-05-065,2205,2205,1905,1901,0005,190
2022-05-025,2205,2305,1905,2207005,220
2022-04-285,2205,2305,2205,2301,4005,230
2022-04-275,2005,2105,1805,1806005,180
2022-04-265,1705,1905,1705,1804005,180
2022-04-255,1705,2005,1705,1707005,170
2022-04-225,2005,2005,1705,1707005,170
2022-04-215,1805,2005,1805,2006005,200
2022-04-205,1705,2005,1705,2007005,200
2022-04-195,2105,2105,1805,1805005,180
2022-04-185,2005,2105,2005,2103005,210
2022-04-155,2005,2005,2005,2002005,200
2022-04-145,2105,2105,2005,2003005,200
2022-04-135,2105,2205,2005,2108005,210
2022-04-125,2105,2205,1905,1906005,190
2022-04-115,2005,2305,2005,2306005,230
2022-04-085,2205,2305,2205,2305005,230
2022-04-075,1905,1905,1905,1902005,190
2022-04-065,2105,2305,1905,1907005,190
2022-04-055,1905,2105,1905,2102005,210
2022-04-045,2205,2205,1805,1801,3005,180
2022-04-015,1705,2005,1705,1806005,180
2022-03-315,1805,2205,1805,2005005,200
2022-03-305,1605,2305,1605,1705005,170
2022-03-295,2205,2205,1605,1608005,160
2022-03-285,2005,2205,1805,2201,3005,220
2022-03-255,1805,2005,1805,2009005,200
2022-03-245,1705,2105,1705,1804005,180
2022-03-235,1805,2105,1705,1901,3005,190
2022-03-225,1705,1805,1505,1801,2005,180
2022-03-185,1805,1805,1705,1801,2005,180
2022-03-175,1605,1805,1505,1805005,180
2022-03-165,1505,1805,1505,1708005,170
2022-03-155,1405,1805,1405,1703005,170
2022-03-145,1305,1705,1305,1509005,150
2022-03-115,1705,1705,1405,1401,2005,140
2022-03-105,1505,1705,1505,1701,1005,170
2022-03-095,1605,1705,1405,1701,0005,170
2022-03-085,1205,1605,1205,1609005,160
2022-03-075,1205,1605,1105,1601,5005,160
2022-03-045,1305,1705,1305,1604005,160
2022-03-035,1505,1505,1505,1504005,150
2022-03-025,1405,1505,1405,1503005,150
2022-03-015,1405,1505,1105,1401,3005,140
2022-02-285,1105,1505,1105,1201,2005,120
2022-02-255,1505,1505,1105,1207005,120
2022-02-245,1305,1505,1305,1507005,150
2022-02-225,1205,1305,1005,1109005,110
2022-02-215,1005,1105,1005,1005005,100
2022-02-185,1305,1405,1105,1104005,110
2022-02-175,1105,1405,1105,1306005,130
2022-02-165,1105,1405,1105,1408005,140
2022-02-155,1005,1105,1005,1103005,110
2022-02-145,1205,1205,1005,1209005,120
2022-02-105,1305,1305,0905,1206005,120
2022-02-095,0805,1105,0805,1004005,100
2022-02-085,0505,1305,0505,0701,4005,070
2022-02-075,1405,1405,1005,1207005,120
2022-02-045,0805,1105,0805,0908005,090
2022-02-035,1105,1105,0705,0802,0005,080
2022-02-025,1505,1505,1205,1501,7005,150
2022-02-015,1305,1405,1205,1405005,140
2022-01-315,1605,1605,1305,1309005,130
2022-01-285,0905,1305,0905,1307005,130
2022-01-275,1305,1305,0705,1001,5005,100
2022-01-265,0705,0905,0705,0803005,080
2022-01-255,1005,1205,0505,0701,3005,070
2022-01-245,1005,1205,1005,1001,0005,100
2022-01-215,0505,0705,0505,0707005,070
2022-01-205,0705,0805,0605,0704005,070
2022-01-195,0505,0705,0505,0509005,050
2022-01-185,0605,0705,0505,0601,1005,060
2022-01-175,0605,0705,0605,0608005,060
2022-01-145,0705,0705,0605,0708005,070
2022-01-135,0905,1005,0905,0904005,090
2022-01-125,0705,0905,0705,0907005,090
2022-01-115,0905,0905,0705,0701,0005,070
2022-01-075,1205,1305,1005,1001,6005,100
2022-01-065,1305,1505,1105,1102,4005,110
2022-01-055,1405,1605,1405,1601,3005,160
2022-01-045,1405,1805,1305,1402,7005,140

分割・併合履歴 : [2006-03-28]1株→2株