2226 (株)湖池屋の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-20	4,935	4,950	4,920	4,920	1,300	4,920
2020-11-19	4,935	4,965	4,935	4,940	1,800	4,940
2020-11-18	4,920	4,945	4,920	4,930	1,100	4,930
2020-11-17	4,905	4,930	4,905	4,910	1,200	4,910
2020-11-16	4,900	4,915	4,890	4,915	1,800	4,915
2020-11-13	4,915	4,915	4,885	4,905	1,300	4,905
2020-11-12	4,895	4,905	4,890	4,905	2,500	4,905
2020-11-11	4,885	4,895	4,855	4,895	2,400	4,895
2020-11-10	4,980	4,980	4,855	4,885	4,000	4,885
2020-11-09	4,925	4,965	4,900	4,965	4,600	4,965
2020-11-06	4,905	4,925	4,890	4,925	2,000	4,925
2020-11-05	4,915	4,925	4,900	4,905	1,500	4,905
2020-11-04	4,915	4,920	4,905	4,915	700	4,915
2020-11-02	4,895	4,915	4,895	4,915	700	4,915
2020-10-30	4,895	4,895	4,890	4,895	600	4,895
2020-10-29	4,860	4,870	4,860	4,870	1,100	4,870
2020-10-28	4,885	4,895	4,870	4,870	600	4,870
2020-10-27	4,890	4,890	4,855	4,875	1,100	4,875
2020-10-26	4,875	4,890	4,855	4,860	1,300	4,860
2020-10-23	4,910	4,910	4,850	4,850	1,200	4,850
2020-10-22	4,870	4,890	4,850	4,850	3,100	4,850
2020-10-21	4,910	4,915	4,900	4,900	1,200	4,900
2020-10-20	4,905	4,930	4,900	4,910	1,800	4,910
2020-10-19	4,910	4,925	4,900	4,925	1,100	4,925
2020-10-16	4,900	4,930	4,900	4,925	1,100	4,925
2020-10-15	4,930	4,940	4,900	4,900	1,700	4,900
2020-10-14	4,920	4,930	4,915	4,915	800	4,915
2020-10-13	4,950	4,950	4,920	4,920	1,500	4,920
2020-10-12	4,940	4,955	4,920	4,945	3,800	4,945
2020-10-09	4,930	4,935	4,920	4,930	1,800	4,930
2020-10-08	4,910	4,915	4,885	4,905	2,200	4,905
2020-10-07	4,870	4,905	4,870	4,905	3,300	4,905
2020-10-06	4,880	4,885	4,850	4,880	800	4,880
2020-10-05	4,860	4,880	4,845	4,845	1,700	4,845
2020-10-02	4,865	4,870	4,850	4,860	1,500	4,860
2020-09-30	4,860	4,860	4,850	4,850	800	4,850
2020-09-29	4,850	4,855	4,815	4,835	2,000	4,835
2020-09-28	4,810	4,850	4,810	4,830	2,300	4,830
2020-09-25	4,760	4,845	4,760	4,840	1,600	4,840
2020-09-24	4,865	4,870	4,770	4,790	2,600	4,790
2020-09-23	4,825	4,840	4,825	4,840	700	4,840
2020-09-18	4,825	4,830	4,805	4,825	1,200	4,825
2020-09-17	4,810	4,830	4,810	4,825	1,100	4,825
2020-09-16	4,790	4,820	4,790	4,810	1,100	4,810
2020-09-15	4,795	4,835	4,795	4,820	700	4,820
2020-09-14	4,840	4,840	4,795	4,805	1,300	4,805
2020-09-11	4,800	4,840	4,800	4,840	400	4,840
2020-09-10	4,810	4,855	4,780	4,780	1,400	4,780
2020-09-09	4,770	4,830	4,770	4,830	1,000	4,830
2020-09-08	4,750	4,790	4,745	4,770	900	4,770
2020-09-07	4,800	4,800	4,750	4,750	600	4,750
2020-09-04	4,760	4,785	4,755	4,755	700	4,755
2020-09-03	4,765	4,765	4,760	4,760	500	4,760
2020-09-02	4,800	4,825	4,765	4,765	700	4,765
2020-09-01	4,810	4,810	4,800	4,800	700	4,800
2020-08-31	4,790	4,800	4,770	4,800	800	4,800
2020-08-28	4,750	4,780	4,750	4,780	700	4,780
2020-08-27	4,785	4,785	4,780	4,780	500	4,780
2020-08-26	4,785	4,785	4,755	4,780	1,300	4,780
2020-08-25	4,770	4,785	4,745	4,745	900	4,745
2020-08-24	4,725	4,770	4,725	4,750	700	4,750
2020-08-21	4,730	4,750	4,730	4,740	1,400	4,740
2020-08-20	4,750	4,750	4,700	4,730	1,200	4,730
2020-08-19	4,700	4,730	4,700	4,720	900	4,720
2020-08-18	4,720	4,725	4,690	4,720	1,300	4,720
2020-08-17	4,720	4,720	4,700	4,720	2,800	4,720
2020-08-14	4,700	4,725	4,695	4,725	1,100	4,725
2020-08-13	4,690	4,700	4,665	4,690	2,700	4,690
2020-08-12	4,715	4,715	4,700	4,710	1,100	4,710
2020-08-11	4,705	4,800	4,600	4,715	7,600	4,715
2020-08-07	4,890	4,935	4,880	4,910	7,500	4,910
2020-08-06	4,800	4,880	4,800	4,840	3,700	4,840
2020-08-05	4,750	4,805	4,745	4,800	2,900	4,800
2020-08-04	4,750	4,790	4,750	4,755	1,400	4,755
2020-08-03	4,795	4,795	4,750	4,750	1,100	4,750
2020-07-31	4,795	4,805	4,710	4,725	6,400	4,725
2020-07-30	4,730	4,750	4,725	4,725	500	4,725
2020-07-29	-	-	-	4,760	-	4,760
2020-07-28	4,750	4,760	4,725	4,760	600	4,760
2020-07-27	4,720	4,725	4,720	4,720	600	4,720
2020-07-22	4,740	4,755	4,730	4,750	1,200	4,750
2020-07-21	4,730	4,750	4,725	4,725	700	4,725
2020-07-20	4,740	4,740	4,720	4,740	700	4,740
2020-07-17	4,740	4,740	4,725	4,740	500	4,740
2020-07-16	4,730	4,735	4,730	4,735	200	4,735
2020-07-15	4,715	4,715	4,715	4,715	100	4,715
2020-07-14	4,705	4,730	4,705	4,720	500	4,720
2020-07-13	4,740	4,750	4,705	4,705	1,100	4,705
2020-07-10	4,735	4,740	4,720	4,740	600	4,740
2020-07-09	4,735	4,735	4,725	4,730	600	4,730
2020-07-08	4,735	4,735	4,710	4,710	700	4,710
2020-07-07	4,700	4,725	4,700	4,715	400	4,715
2020-07-06	4,695	4,715	4,695	4,700	400	4,700
2020-07-03	4,695	4,725	4,695	4,710	800	4,710
2020-07-02	4,730	4,730	4,695	4,695	700	4,695
2020-07-01	4,710	4,720	4,695	4,695	600	4,695
2020-06-30	4,685	4,710	4,685	4,710	700	4,710
2020-06-29	4,720	4,720	4,680	4,680	900	4,680
2020-06-26	4,715	4,730	4,715	4,730	1,500	4,730
2020-06-25	4,685	4,715	4,685	4,715	1,300	4,715
2020-06-24	4,685	4,685	4,685	4,685	300	4,685
2020-06-23	4,670	4,685	4,655	4,685	800	4,685
2020-06-22	4,700	4,700	4,670	4,670	1,000	4,670
2020-06-19	4,685	4,715	4,685	4,690	700	4,690
2020-06-18	4,690	4,690	4,665	4,680	600	4,680
2020-06-17	4,690	4,690	4,675	4,675	300	4,675
2020-06-16	4,680	4,680	4,680	4,680	200	4,680
2020-06-15	4,685	4,685	4,655	4,670	500	4,670
2020-06-12	4,650	4,680	4,630	4,640	700	4,640
2020-06-11	4,655	4,680	4,655	4,680	600	4,680
2020-06-10	4,680	4,695	4,660	4,660	800	4,660
2020-06-09	4,685	4,685	4,655	4,680	900	4,680
2020-06-08	4,700	4,700	4,650	4,650	900	4,650
2020-06-05	4,650	4,680	4,650	4,680	300	4,680
2020-06-04	4,650	4,680	4,650	4,665	600	4,665
2020-06-03	4,660	4,660	4,650	4,650	700	4,650
2020-06-02	4,675	4,680	4,655	4,660	1,000	4,660
2020-06-01	4,700	4,700	4,660	4,675	900	4,675
2020-05-29	4,670	4,690	4,650	4,690	600	4,690
2020-05-28	4,685	4,685	4,645	4,685	900	4,685
2020-05-27	4,685	4,685	4,610	4,635	1,800	4,635
2020-05-26	4,685	4,685	4,675	4,675	500	4,675
2020-05-25	4,700	4,700	4,665	4,665	600	4,665
2020-05-22	-	-	-	4,660	-	4,660
2020-05-21	-	-	-	4,660	-	4,660
2020-05-20	4,650	4,700	4,650	4,660	1,100	4,660
2020-05-19	4,700	4,710	4,650	4,650	500	4,650
2020-05-18	4,670	4,710	4,670	4,680	300	4,680
2020-05-15	4,665	4,715	4,665	4,710	600	4,710
2020-05-14	4,665	4,745	4,665	4,705	1,100	4,705
2020-05-13	4,710	4,710	4,710	4,710	300	4,710
2020-05-12	4,750	4,750	4,680	4,680	800	4,680
2020-05-11	4,655	4,735	4,655	4,690	3,600	4,690
2020-05-08	4,700	4,795	4,665	4,795	2,800	4,795
2020-05-07	4,630	4,700	4,630	4,700	2,300	4,700
2020-05-01	4,635	4,635	4,555	4,560	900	4,560
2020-04-30	4,605	4,650	4,605	4,645	500	4,645
2020-04-28	4,650	4,650	4,650	4,650	500	4,650
2020-04-27	4,660	4,660	4,640	4,650	900	4,650
2020-04-24	4,650	4,650	4,600	4,630	900	4,630
2020-04-23	4,640	4,640	4,640	4,640	300	4,640
2020-04-22	4,650	4,650	4,645	4,645	200	4,645
2020-04-21	4,580	4,650	4,580	4,650	1,200	4,650
2020-04-20	4,600	4,600	4,580	4,580	700	4,580
2020-04-17	4,575	4,575	4,570	4,575	500	4,575
2020-04-16	4,565	4,590	4,530	4,575	1,300	4,575
2020-04-15	4,550	4,595	4,550	4,565	1,100	4,565
2020-04-14	4,625	4,630	4,555	4,620	900	4,620
2020-04-13	4,500	4,650	4,500	4,630	4,200	4,630
2020-04-10	4,375	4,400	4,345	4,400	1,500	4,400
2020-04-09	4,290	4,390	4,260	4,355	1,400	4,355
2020-04-08	4,280	4,280	4,260	4,260	600	4,260
2020-04-07	4,265	4,270	4,195	4,260	900	4,260
2020-04-06	4,185	4,200	4,180	4,180	300	4,180
2020-04-03	4,180	4,210	4,180	4,190	900	4,190
2020-04-02	4,265	4,280	4,190	4,190	700	4,190
2020-04-01	4,255	4,255	4,230	4,230	600	4,230
2020-03-31	4,270	4,270	4,255	4,255	700	4,255
2020-03-30	4,315	4,325	4,200	4,200	2,000	4,200
2020-03-27	4,390	4,430	4,370	4,370	600	4,370
2020-03-26	4,265	4,325	4,210	4,325	1,300	4,325
2020-03-25	4,275	4,305	4,200	4,220	3,800	4,220
2020-03-24	4,245	4,250	4,240	4,250	1,000	4,250
2020-03-23	4,270	4,275	4,135	4,150	1,800	4,150
2020-03-19	3,910	3,940	3,905	3,940	1,500	3,940
2020-03-18	3,945	3,970	3,910	3,910	1,400	3,910
2020-03-17	3,800	3,850	3,755	3,810	1,800	3,810
2020-03-16	3,880	3,985	3,810	3,810	2,200	3,810
2020-03-13	3,575	3,745	3,520	3,600	8,000	3,600
2020-03-12	4,090	4,090	4,050	4,065	900	4,065
2020-03-11	4,100	4,110	4,100	4,100	1,300	4,100
2020-03-10	4,115	4,175	4,045	4,095	4,500	4,095
2020-03-09	4,460	4,460	4,260	4,260	2,300	4,260
2020-03-06	4,520	4,520	4,465	4,505	600	4,505
2020-03-05	4,455	4,580	4,455	4,520	600	4,520
2020-03-04	4,450	4,495	4,450	4,460	600	4,460
2020-03-03	4,430	4,520	4,425	4,520	1,100	4,520
2020-03-02	4,285	4,425	4,280	4,425	3,900	4,425
2020-02-28	4,330	4,360	4,265	4,285	8,600	4,285
2020-02-27	4,745	4,745	4,680	4,680	1,100	4,680
2020-02-26	4,700	4,700	4,685	4,690	1,200	4,690
2020-02-25	4,745	4,745	4,700	4,700	2,100	4,700
2020-02-21	4,745	4,785	4,725	4,785	1,400	4,785
2020-02-20	4,760	4,775	4,755	4,760	1,100	4,760
2020-02-19	4,760	4,785	4,760	4,785	800	4,785
2020-02-18	4,795	4,795	4,755	4,765	600	4,765
2020-02-17	4,805	4,805	4,760	4,780	900	4,780
2020-02-14	4,765	4,800	4,765	4,800	800	4,800
2020-02-13	4,770	4,770	4,765	4,765	700	4,765
2020-02-12	4,800	4,835	4,775	4,790	900	4,790
2020-02-10	4,745	4,820	4,745	4,750	3,800	4,750
2020-02-07	4,750	4,765	4,750	4,765	1,500	4,765
2020-02-06	4,765	4,765	4,765	4,765	300	4,765
2020-02-05	4,755	4,780	4,755	4,765	400	4,765
2020-02-04	4,785	4,785	4,760	4,760	500	4,760
2020-02-03	4,760	4,760	4,750	4,750	1,100	4,750
2020-01-31	4,765	4,765	4,755	4,765	800	4,765
2020-01-30	4,765	4,770	4,760	4,760	700	4,760
2020-01-29	4,780	4,780	4,770	4,770	500	4,770
2020-01-28	4,790	4,790	4,780	4,780	1,300	4,780
2020-01-27	4,795	4,795	4,795	4,795	1,800	4,795
2020-01-24	4,800	4,800	4,785	4,795	1,400	4,795
2020-01-23	4,790	4,810	4,790	4,800	1,300	4,800
2020-01-22	4,795	4,805	4,785	4,800	2,400	4,800
2020-01-21	4,800	4,800	4,785	4,785	2,500	4,785
2020-01-20	4,795	4,800	4,785	4,800	2,300	4,800
2020-01-17	4,785	4,795	4,780	4,780	1,500	4,780
2020-01-16	4,785	4,790	4,780	4,780	1,300	4,780
2020-01-15	4,795	4,795	4,785	4,785	2,600	4,785
2020-01-14	4,800	4,800	4,790	4,795	1,600	4,795
2020-01-10	4,800	4,800	4,790	4,800	2,100	4,800
2020-01-09	4,800	4,805	4,795	4,805	2,100	4,805
2020-01-08	4,805	4,820	4,795	4,800	4,800	4,800
2020-01-07	4,810	4,820	4,805	4,805	2,000	4,805
2020-01-06	4,800	4,830	4,795	4,805	4,600	4,805

分割・併合履歴： [2006-03-28]1株→2株

2226 (株)湖池屋 の時系列データ [2020年度]

2226 (株)湖池屋の時系列データ [2020年度]