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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,300 | 5,300 | 5,280 | 5,300 | 900 | 5,300 |
| 2022-08-10 | 5,290 | 5,300 | 5,290 | 5,300 | 800 | 5,300 |
| 2022-08-09 | 5,260 | 5,290 | 5,260 | 5,260 | 800 | 5,260 |
| 2022-08-08 | 5,270 | 5,280 | 5,270 | 5,270 | 500 | 5,270 |
| 2022-08-05 | 5,260 | 5,300 | 5,260 | 5,270 | 1,600 | 5,270 |
| 2022-08-04 | 5,260 | 5,290 | 5,210 | 5,250 | 4,100 | 5,250 |
| 2022-08-03 | 5,260 | 5,280 | 5,260 | 5,260 | 1,000 | 5,260 |
| 2022-08-02 | 5,290 | 5,290 | 5,270 | 5,270 | 600 | 5,270 |
| 2022-08-01 | 5,280 | 5,290 | 5,270 | 5,270 | 800 | 5,270 |
| 2022-07-29 | 5,260 | 5,260 | 5,260 | 5,260 | 200 | 5,260 |
| 2022-07-28 | 5,270 | 5,290 | 5,270 | 5,290 | 800 | 5,290 |
| 2022-07-27 | 5,290 | 5,290 | 5,290 | 5,290 | 700 | 5,290 |
| 2022-07-26 | 5,340 | 5,340 | 5,250 | 5,260 | 2,500 | 5,260 |
| 2022-07-25 | 5,270 | 5,320 | 5,270 | 5,310 | 2,400 | 5,310 |
| 2022-07-22 | 5,280 | 5,280 | 5,270 | 5,270 | 800 | 5,270 |
| 2022-07-21 | 5,260 | 5,280 | 5,260 | 5,260 | 600 | 5,260 |
| 2022-07-20 | 5,280 | 5,280 | 5,260 | 5,270 | 800 | 5,270 |
| 2022-07-19 | 5,280 | 5,280 | 5,260 | 5,260 | 1,100 | 5,260 |
| 2022-07-15 | 5,270 | 5,270 | 5,250 | 5,270 | 600 | 5,270 |
| 2022-07-14 | 5,240 | 5,260 | 5,240 | 5,250 | 700 | 5,250 |
| 2022-07-13 | 5,240 | 5,270 | 5,230 | 5,240 | 800 | 5,240 |
| 2022-07-12 | 5,260 | 5,260 | 5,250 | 5,250 | 600 | 5,250 |
| 2022-07-11 | 5,270 | 5,270 | 5,250 | 5,260 | 1,100 | 5,260 |
| 2022-07-08 | 5,260 | 5,260 | 5,230 | 5,230 | 1,000 | 5,230 |
| 2022-07-07 | 5,240 | 5,250 | 5,220 | 5,250 | 900 | 5,250 |
| 2022-07-06 | 5,230 | 5,260 | 5,210 | 5,210 | 800 | 5,210 |
| 2022-07-05 | 5,230 | 5,230 | 5,200 | 5,230 | 1,600 | 5,230 |
| 2022-07-04 | 5,250 | 5,260 | 5,240 | 5,240 | 2,000 | 5,240 |
| 2022-07-01 | 5,250 | 5,250 | 5,240 | 5,240 | 800 | 5,240 |
| 2022-06-30 | 5,240 | 5,250 | 5,240 | 5,250 | 600 | 5,250 |
| 2022-06-29 | 5,220 | 5,240 | 5,210 | 5,240 | 700 | 5,240 |
| 2022-06-28 | 5,230 | 5,230 | 5,220 | 5,220 | 700 | 5,220 |
| 2022-06-27 | 5,240 | 5,240 | 5,210 | 5,220 | 1,000 | 5,220 |
| 2022-06-24 | 5,240 | 5,240 | 5,240 | 5,240 | 700 | 5,240 |
| 2022-06-23 | 5,210 | 5,240 | 5,200 | 5,240 | 800 | 5,240 |
| 2022-06-22 | 5,210 | 5,240 | 5,210 | 5,220 | 1,700 | 5,220 |
| 2022-06-21 | 5,210 | 5,230 | 5,210 | 5,230 | 300 | 5,230 |
| 2022-06-20 | 5,230 | 5,230 | 5,210 | 5,210 | 200 | 5,210 |
| 2022-06-17 | 5,230 | 5,230 | 5,210 | 5,210 | 300 | 5,210 |
| 2022-06-16 | 5,240 | 5,240 | 5,230 | 5,230 | 200 | 5,230 |
| 2022-06-15 | 5,210 | 5,230 | 5,210 | 5,220 | 700 | 5,220 |
| 2022-06-14 | 5,230 | 5,240 | 5,210 | 5,240 | 600 | 5,240 |
| 2022-06-13 | 5,240 | 5,240 | 5,220 | 5,230 | 900 | 5,230 |
| 2022-06-10 | 5,230 | 5,230 | 5,220 | 5,220 | 300 | 5,220 |
| 2022-06-09 | 5,220 | 5,230 | 5,220 | 5,220 | 500 | 5,220 |
| 2022-06-08 | 5,240 | 5,240 | 5,200 | 5,220 | 700 | 5,220 |
| 2022-06-07 | 5,210 | 5,240 | 5,210 | 5,220 | 1,000 | 5,220 |
| 2022-06-06 | 5,230 | 5,230 | 5,220 | 5,230 | 800 | 5,230 |
| 2022-06-03 | 5,190 | 5,220 | 5,190 | 5,220 | 200 | 5,220 |
| 2022-06-02 | 5,200 | 5,220 | 5,190 | 5,190 | 500 | 5,190 |
| 2022-06-01 | 5,220 | 5,230 | 5,200 | 5,200 | 700 | 5,200 |
| 2022-05-31 | 5,230 | 5,230 | 5,200 | 5,210 | 800 | 5,210 |
| 2022-05-30 | 5,200 | 5,220 | 5,200 | 5,210 | 500 | 5,210 |
| 2022-05-27 | 5,210 | 5,230 | 5,190 | 5,200 | 1,000 | 5,200 |
| 2022-05-26 | 5,210 | 5,210 | 5,200 | 5,210 | 700 | 5,210 |
| 2022-05-25 | 5,190 | 5,200 | 5,190 | 5,200 | 300 | 5,200 |
| 2022-05-24 | 5,200 | 5,200 | 5,180 | 5,190 | 800 | 5,190 |
| 2022-05-23 | 5,200 | 5,200 | 5,180 | 5,190 | 800 | 5,190 |
| 2022-05-20 | 5,150 | 5,180 | 5,150 | 5,180 | 3,200 | 5,180 |
| 2022-05-19 | 5,190 | 5,190 | 5,170 | 5,170 | 600 | 5,170 |
| 2022-05-18 | 5,170 | 5,180 | 5,170 | 5,180 | 700 | 5,180 |
| 2022-05-17 | 5,200 | 5,200 | 5,160 | 5,160 | 2,900 | 5,160 |
| 2022-05-16 | 5,180 | 5,200 | 5,170 | 5,200 | 4,100 | 5,200 |
| 2022-05-13 | 5,210 | 5,220 | 5,190 | 5,200 | 600 | 5,200 |
| 2022-05-12 | 5,200 | 5,220 | 5,200 | 5,210 | 400 | 5,210 |
| 2022-05-11 | 5,170 | 5,200 | 5,170 | 5,200 | 500 | 5,200 |
| 2022-05-10 | 5,210 | 5,210 | 5,170 | 5,170 | 700 | 5,170 |
| 2022-05-09 | 5,180 | 5,190 | 5,180 | 5,190 | 700 | 5,190 |
| 2022-05-06 | 5,220 | 5,220 | 5,190 | 5,190 | 1,000 | 5,190 |
| 2022-05-02 | 5,220 | 5,230 | 5,190 | 5,220 | 700 | 5,220 |
| 2022-04-28 | 5,220 | 5,230 | 5,220 | 5,230 | 1,400 | 5,230 |
| 2022-04-27 | 5,200 | 5,210 | 5,180 | 5,180 | 600 | 5,180 |
| 2022-04-26 | 5,170 | 5,190 | 5,170 | 5,180 | 400 | 5,180 |
| 2022-04-25 | 5,170 | 5,200 | 5,170 | 5,170 | 700 | 5,170 |
| 2022-04-22 | 5,200 | 5,200 | 5,170 | 5,170 | 700 | 5,170 |
| 2022-04-21 | 5,180 | 5,200 | 5,180 | 5,200 | 600 | 5,200 |
| 2022-04-20 | 5,170 | 5,200 | 5,170 | 5,200 | 700 | 5,200 |
| 2022-04-19 | 5,210 | 5,210 | 5,180 | 5,180 | 500 | 5,180 |
| 2022-04-18 | 5,200 | 5,210 | 5,200 | 5,210 | 300 | 5,210 |
| 2022-04-15 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 5,200 |
| 2022-04-14 | 5,210 | 5,210 | 5,200 | 5,200 | 300 | 5,200 |
| 2022-04-13 | 5,210 | 5,220 | 5,200 | 5,210 | 800 | 5,210 |
| 2022-04-12 | 5,210 | 5,220 | 5,190 | 5,190 | 600 | 5,190 |
| 2022-04-11 | 5,200 | 5,230 | 5,200 | 5,230 | 600 | 5,230 |
| 2022-04-08 | 5,220 | 5,230 | 5,220 | 5,230 | 500 | 5,230 |
| 2022-04-07 | 5,190 | 5,190 | 5,190 | 5,190 | 200 | 5,190 |
| 2022-04-06 | 5,210 | 5,230 | 5,190 | 5,190 | 700 | 5,190 |
| 2022-04-05 | 5,190 | 5,210 | 5,190 | 5,210 | 200 | 5,210 |
| 2022-04-04 | 5,220 | 5,220 | 5,180 | 5,180 | 1,300 | 5,180 |
| 2022-04-01 | 5,170 | 5,200 | 5,170 | 5,180 | 600 | 5,180 |
| 2022-03-31 | 5,180 | 5,220 | 5,180 | 5,200 | 500 | 5,200 |
| 2022-03-30 | 5,160 | 5,230 | 5,160 | 5,170 | 500 | 5,170 |
| 2022-03-29 | 5,220 | 5,220 | 5,160 | 5,160 | 800 | 5,160 |
| 2022-03-28 | 5,200 | 5,220 | 5,180 | 5,220 | 1,300 | 5,220 |
| 2022-03-25 | 5,180 | 5,200 | 5,180 | 5,200 | 900 | 5,200 |
| 2022-03-24 | 5,170 | 5,210 | 5,170 | 5,180 | 400 | 5,180 |
| 2022-03-23 | 5,180 | 5,210 | 5,170 | 5,190 | 1,300 | 5,190 |
| 2022-03-22 | 5,170 | 5,180 | 5,150 | 5,180 | 1,200 | 5,180 |
| 2022-03-18 | 5,180 | 5,180 | 5,170 | 5,180 | 1,200 | 5,180 |
| 2022-03-17 | 5,160 | 5,180 | 5,150 | 5,180 | 500 | 5,180 |
| 2022-03-16 | 5,150 | 5,180 | 5,150 | 5,170 | 800 | 5,170 |
| 2022-03-15 | 5,140 | 5,180 | 5,140 | 5,170 | 300 | 5,170 |
| 2022-03-14 | 5,130 | 5,170 | 5,130 | 5,150 | 900 | 5,150 |
| 2022-03-11 | 5,170 | 5,170 | 5,140 | 5,140 | 1,200 | 5,140 |
| 2022-03-10 | 5,150 | 5,170 | 5,150 | 5,170 | 1,100 | 5,170 |
| 2022-03-09 | 5,160 | 5,170 | 5,140 | 5,170 | 1,000 | 5,170 |
| 2022-03-08 | 5,120 | 5,160 | 5,120 | 5,160 | 900 | 5,160 |
| 2022-03-07 | 5,120 | 5,160 | 5,110 | 5,160 | 1,500 | 5,160 |
| 2022-03-04 | 5,130 | 5,170 | 5,130 | 5,160 | 400 | 5,160 |
| 2022-03-03 | 5,150 | 5,150 | 5,150 | 5,150 | 400 | 5,150 |
| 2022-03-02 | 5,140 | 5,150 | 5,140 | 5,150 | 300 | 5,150 |
| 2022-03-01 | 5,140 | 5,150 | 5,110 | 5,140 | 1,300 | 5,140 |
| 2022-02-28 | 5,110 | 5,150 | 5,110 | 5,120 | 1,200 | 5,120 |
| 2022-02-25 | 5,150 | 5,150 | 5,110 | 5,120 | 700 | 5,120 |
| 2022-02-24 | 5,130 | 5,150 | 5,130 | 5,150 | 700 | 5,150 |
| 2022-02-22 | 5,120 | 5,130 | 5,100 | 5,110 | 900 | 5,110 |
| 2022-02-21 | 5,100 | 5,110 | 5,100 | 5,100 | 500 | 5,100 |
| 2022-02-18 | 5,130 | 5,140 | 5,110 | 5,110 | 400 | 5,110 |
| 2022-02-17 | 5,110 | 5,140 | 5,110 | 5,130 | 600 | 5,130 |
| 2022-02-16 | 5,110 | 5,140 | 5,110 | 5,140 | 800 | 5,140 |
| 2022-02-15 | 5,100 | 5,110 | 5,100 | 5,110 | 300 | 5,110 |
| 2022-02-14 | 5,120 | 5,120 | 5,100 | 5,120 | 900 | 5,120 |
| 2022-02-10 | 5,130 | 5,130 | 5,090 | 5,120 | 600 | 5,120 |
| 2022-02-09 | 5,080 | 5,110 | 5,080 | 5,100 | 400 | 5,100 |
| 2022-02-08 | 5,050 | 5,130 | 5,050 | 5,070 | 1,400 | 5,070 |
| 2022-02-07 | 5,140 | 5,140 | 5,100 | 5,120 | 700 | 5,120 |
| 2022-02-04 | 5,080 | 5,110 | 5,080 | 5,090 | 800 | 5,090 |
| 2022-02-03 | 5,110 | 5,110 | 5,070 | 5,080 | 2,000 | 5,080 |
| 2022-02-02 | 5,150 | 5,150 | 5,120 | 5,150 | 1,700 | 5,150 |
| 2022-02-01 | 5,130 | 5,140 | 5,120 | 5,140 | 500 | 5,140 |
| 2022-01-31 | 5,160 | 5,160 | 5,130 | 5,130 | 900 | 5,130 |
| 2022-01-28 | 5,090 | 5,130 | 5,090 | 5,130 | 700 | 5,130 |
| 2022-01-27 | 5,130 | 5,130 | 5,070 | 5,100 | 1,500 | 5,100 |
| 2022-01-26 | 5,070 | 5,090 | 5,070 | 5,080 | 300 | 5,080 |
| 2022-01-25 | 5,100 | 5,120 | 5,050 | 5,070 | 1,300 | 5,070 |
| 2022-01-24 | 5,100 | 5,120 | 5,100 | 5,100 | 1,000 | 5,100 |
| 2022-01-21 | 5,050 | 5,070 | 5,050 | 5,070 | 700 | 5,070 |
| 2022-01-20 | 5,070 | 5,080 | 5,060 | 5,070 | 400 | 5,070 |
| 2022-01-19 | 5,050 | 5,070 | 5,050 | 5,050 | 900 | 5,050 |
| 2022-01-18 | 5,060 | 5,070 | 5,050 | 5,060 | 1,100 | 5,060 |
| 2022-01-17 | 5,060 | 5,070 | 5,060 | 5,060 | 800 | 5,060 |
| 2022-01-14 | 5,070 | 5,070 | 5,060 | 5,070 | 800 | 5,070 |
| 2022-01-13 | 5,090 | 5,100 | 5,090 | 5,090 | 400 | 5,090 |
| 2022-01-12 | 5,070 | 5,090 | 5,070 | 5,090 | 700 | 5,090 |
| 2022-01-11 | 5,090 | 5,090 | 5,070 | 5,070 | 1,000 | 5,070 |
| 2022-01-07 | 5,120 | 5,130 | 5,100 | 5,100 | 1,600 | 5,100 |
| 2022-01-06 | 5,130 | 5,150 | 5,110 | 5,110 | 2,400 | 5,110 |
| 2022-01-05 | 5,140 | 5,160 | 5,140 | 5,160 | 1,300 | 5,160 |
| 2022-01-04 | 5,140 | 5,180 | 5,130 | 5,140 | 2,700 | 5,140 |
分割・併合履歴 ： [2006-03-28]1株→2株
