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
2023-12-068,0008,0307,8507,9205,0007,920
2023-12-057,8808,0107,8808,0101,4008,010
2023-12-048,0908,0907,9307,9703,2007,970
2023-12-018,1108,1108,0208,0702,3008,070
2023-11-308,1008,1108,0608,1102,1008,110
2023-11-298,1108,1308,0208,1002,2008,100
2023-11-288,1408,1408,0608,1101,3008,110
2023-11-278,0808,1508,0508,1102,6008,110
2023-11-248,0408,1408,0008,0704,4008,070
2023-11-227,9908,0807,9908,0401,3008,040
2023-11-217,9508,0407,9307,9902,1007,990
2023-11-208,1008,1008,0408,0602,0008,060
2023-11-177,9308,0407,9008,0404,3008,040
2023-11-167,9907,9907,8607,9603,6007,960
2023-11-158,1008,1007,9008,0005,1008,000
2023-11-148,3008,3008,0208,1004,7008,100
2023-11-138,1908,3008,0908,2305,4008,230
2023-11-108,1708,3108,0108,2109,5008,210
2023-11-098,3909,2708,1508,45068,0008,450
2023-11-088,5408,6008,4008,4004,8008,400
2023-11-078,6808,6808,4408,5504,0008,550
2023-11-068,5608,7008,5608,6205,2008,620
2023-11-028,4508,5208,4408,5102,8008,510
2023-11-018,4508,6508,3008,3706,1008,370
2023-10-318,2508,3908,2508,3901,9008,390
2023-10-308,1308,3608,1308,3204,9008,320
2023-10-277,9708,2207,9708,1902,2008,190
2023-10-268,0008,1707,9507,9702,9007,970
2023-10-258,0308,1808,0008,1202,6008,120
2023-10-248,0708,0707,9008,0502,6008,050
2023-10-238,2508,2508,0408,1003,3008,100
2023-10-208,0308,4008,0308,3404,1008,340
2023-10-197,8608,0707,8507,9801,3007,980
2023-10-188,0708,0707,8007,9902,9007,990
2023-10-178,1308,2208,0008,0705,0008,070
2023-10-168,2308,3208,1008,1504,2008,150
2023-10-138,3708,4908,3008,3003,9008,300
2023-10-128,7008,7208,3508,5006,8008,500
2023-10-118,7008,7008,2908,5506,0008,550
2023-10-108,6008,7908,5108,77010,8008,770
2023-10-068,2408,5308,2308,5009,3008,500
2023-10-057,7808,2807,7508,19010,3008,190
2023-10-048,0008,0707,7507,7609,8007,760
2023-10-038,3008,3008,0108,2308,7008,230
2023-10-028,8608,8608,2908,43016,6008,430
2023-09-298,6908,8608,6908,8605,8008,860
2023-09-288,6708,9708,6708,69011,1008,690
2023-09-279,0509,1008,8708,87020,2008,870
2023-09-269,0409,2209,0009,10014,0009,100
2023-09-258,8909,0408,8208,9309,6008,930
2023-09-228,9008,9908,6908,8309,5008,830
2023-09-218,6509,0508,6508,99011,2008,990
2023-09-208,7909,1508,6308,64015,6008,640
2023-09-198,4308,6308,4008,62011,0008,620
2023-09-158,2708,4208,1308,3709,7008,370
2023-09-148,2708,2708,1808,2703,2008,270
2023-09-138,3608,3608,1308,2704,8008,270
2023-09-128,2608,3608,1908,3204,1008,320
2023-09-118,0308,2608,0308,2604,5008,260
2023-09-088,0408,2908,0008,0308,0008,030
2023-09-077,7608,0807,7607,8905,1007,890
2023-09-067,6507,8007,6507,7604,0007,760
2023-09-057,6107,6507,5907,6501,7007,650
2023-09-047,5007,6807,5007,6103,4007,610
2023-09-017,4707,7307,4507,5005,0007,500
2023-08-317,2607,3207,2607,3204,4007,320
2023-08-307,2007,2807,2007,2602,5007,260
2023-08-297,2007,2107,2007,2108007,210
2023-08-287,2107,2207,1507,2003,7007,200
2023-08-257,0607,2107,0607,2103,7007,210
2023-08-247,0307,0707,0307,0701,1007,070
2023-08-236,9907,0806,9107,0802,8007,080
2023-08-227,0707,0706,9607,0101,1007,010
2023-08-216,9107,0706,7507,0707,3007,070
2023-08-187,2107,2106,9906,9904,2006,990
2023-08-177,2307,2307,1807,2001,5007,200
2023-08-167,2007,2107,1707,1901,8007,190
2023-08-157,1007,2607,1007,1505,0007,150
2023-08-147,0607,1207,0507,1002,7007,100
2023-08-106,9207,1506,9107,1404,1007,140
2023-08-096,9406,9506,8906,9502,8006,950
2023-08-086,8706,9306,8706,9202,9006,920
2023-08-076,9006,9606,8406,8705,6006,870
2023-08-047,1407,1906,7106,94034,4006,940
2023-08-036,2407,2906,2407,29023,2007,290
2023-08-026,3106,3106,2506,2901,2006,290
2023-08-016,3306,3306,2306,2601,5006,260
2023-07-316,2706,4006,2706,3001,6006,300
2023-07-286,1406,3006,1406,1703,2006,170
2023-07-276,1106,1306,0806,1302,0006,130
2023-07-266,1006,1006,0606,0601,2006,060
2023-07-256,0506,0506,0206,0501,3006,050
2023-07-246,0706,0706,0306,0601,1006,060
2023-07-216,0306,0706,0106,0201,0006,020
2023-07-206,0506,0606,0506,0607006,060
2023-07-196,0506,1106,0106,0701,3006,070
2023-07-186,0106,0106,0106,0102006,010
2023-07-146,0306,0306,0106,0105006,010
2023-07-136,0406,0406,0106,0103006,010
2023-07-126,0106,0406,0106,0409006,040
2023-07-116,0406,0506,0106,0306006,030
2023-07-106,1106,1206,0406,0501,9006,050
2023-07-076,0906,1406,0606,0601,9006,060
2023-07-066,0006,0405,9606,0302,1006,030
2023-07-055,9806,0105,9605,9605005,960
2023-07-046,0306,0505,9506,0001,4006,000
2023-07-035,9906,1605,9205,9303,4005,930
2023-06-305,8805,9905,8305,9902,0005,990
2023-06-295,8805,9005,8805,9002005,900
2023-06-285,8905,9005,8605,9008005,900
2023-06-275,8705,8905,8505,8507005,850
2023-06-265,8405,8505,8105,8504005,850
2023-06-235,8505,8705,8305,8701,3005,870
2023-06-225,8005,8705,8005,8703005,870
2023-06-215,8505,8505,8005,8006005,800
2023-06-205,8205,8305,8205,8307005,830
2023-06-195,8305,8305,8205,8209005,820
2023-06-165,8505,8705,8305,8709005,870
2023-06-155,8505,8505,7205,8501,8005,850
2023-06-145,7905,9005,7805,9002,7005,900
2023-06-135,7905,8005,7605,7906005,790
2023-06-125,7505,7905,7505,7601,0005,760
2023-06-095,7005,7505,7005,7504005,750
2023-06-085,6905,7105,6905,7103005,710
2023-06-075,7205,7205,6905,7007005,700
2023-06-065,7105,7305,7105,7205005,720
2023-06-055,7305,7405,7105,7109005,710
2023-06-025,6905,8005,6905,7302,3005,730
2023-06-015,6305,6505,6305,6503005,650
2023-05-315,6505,6905,6405,6409005,640
2023-05-305,6805,6805,6505,6501,1005,650
2023-05-295,6205,6805,6205,6801,4005,680
2023-05-265,6605,6605,6205,6207005,620
2023-05-255,6505,6505,6005,6101,4005,610
2023-05-245,6505,6505,6505,6506005,650
2023-05-235,6705,6705,6505,6501,1005,650
2023-05-225,6605,6805,6605,6701,0005,670
2023-05-195,6905,7105,6705,6701,3005,670
2023-05-185,7005,7005,6805,6807005,680
2023-05-175,7005,7005,6705,7001,0005,700
2023-05-165,6905,7005,6705,7001,2005,700
2023-05-155,6505,7405,6505,6901,4005,690
2023-05-125,6705,6705,6105,6401,3005,640
2023-05-115,7505,8005,6005,7402,7005,740
2023-05-105,6205,7705,6005,7005,0005,700
2023-05-095,6105,6905,6005,6301,4005,630
2023-05-085,5805,6405,5605,6001,0005,600
2023-05-025,5605,6505,5505,6302,2005,630
2023-05-015,5305,5505,5105,5201,5005,520
2023-04-285,5305,5605,5005,5102,5005,510
2023-04-275,5105,5205,4905,4908005,490
2023-04-265,4905,5105,4905,5009005,500
2023-04-255,5105,5205,5005,5108005,510
2023-04-245,5105,5305,5005,5101,1005,510
2023-04-215,5005,5105,4805,5108005,510
2023-04-205,4705,5105,4605,5101,1005,510
2023-04-195,4705,5005,4405,5001,3005,500
2023-04-185,4705,5005,4405,4401,2005,440
2023-04-175,4205,4905,4205,4301,7005,430
2023-04-145,4105,4305,4105,4203005,420
2023-04-135,4305,4305,4205,4309005,430
2023-04-125,4305,4305,4105,4304005,430
2023-04-115,4205,4205,4105,4204005,420
2023-04-105,4205,4305,4105,4206005,420
2023-04-075,4105,4205,4105,4206005,420
2023-04-065,4205,4205,4105,4204005,420
2023-04-055,4105,4305,4105,4206005,420
2023-04-045,4105,4105,4105,4102005,410
2023-04-035,4505,4505,4105,4107005,410
2023-03-315,4505,4505,4305,4306005,430
2023-03-305,3905,4505,3905,4309005,430
2023-03-295,4305,5005,4205,4202,0005,420
2023-03-285,4305,4305,4105,4205005,420
2023-03-275,4205,4205,3905,4007005,400
2023-03-245,4305,4305,3805,3907005,390
2023-03-235,4105,4305,4105,4306005,430
2023-03-225,3905,3905,3805,3803005,380
2023-03-205,4305,4405,3905,3907005,390
2023-03-175,4105,4105,4105,4101005,410
2023-03-165,3605,4005,3605,4002005,400
2023-03-155,4105,4105,4105,4103005,410
2023-03-145,3605,3605,3505,3605005,360
2023-03-135,3905,3905,3605,3602005,360
2023-03-105,3605,4105,3605,3904005,390
2023-03-095,4005,4105,4005,4102005,410
2023-03-085,4005,4105,4005,4004005,400
2023-03-07---5,400-5,400
2023-03-065,3905,4005,3805,4006005,400
2023-03-035,3405,3905,3405,3708005,370
2023-03-025,3705,3705,3505,3502005,350
2023-03-015,3505,3705,3505,3704005,370
2023-02-285,3405,3505,3305,3507005,350
2023-02-275,3605,3605,3205,3301,2005,330
2023-02-245,3405,3605,3405,3604005,360
2023-02-225,3205,3405,3205,3406005,340
2023-02-215,3005,3505,3005,3504005,350
2023-02-205,3105,3105,3005,3101,5005,310
2023-02-175,3205,3205,3205,3206005,320
2023-02-165,3305,3305,3305,3302005,330
2023-02-15---5,320-5,320
2023-02-145,3205,3205,3205,3204005,320
2023-02-135,3505,3505,3205,3209005,320
2023-02-105,3405,3505,3305,3507005,350
2023-02-095,3505,3705,3405,3507005,350
2023-02-08---5,360-5,360
2023-02-075,3405,3605,3205,3609005,360
2023-02-065,3505,4405,3005,3605,6005,360
2023-02-035,3605,4105,3605,3607005,360
2023-02-025,3805,3905,3605,3706005,370
2023-02-015,3605,3605,3605,3601005,360
2023-01-31---5,380-5,380
2023-01-305,4005,4005,3805,3801,3005,380
2023-01-275,3705,3805,3705,3802005,380
2023-01-265,3505,3805,3505,3803005,380
2023-01-255,3505,3705,3505,3706005,370
2023-01-245,3305,3505,3305,3502005,350
2023-01-235,3205,3505,3205,3308005,330
2023-01-205,3405,3405,3305,3303005,330
2023-01-195,3005,3305,3005,3201,1005,320
2023-01-185,3705,3705,3305,3303005,330
2023-01-175,3605,3605,3405,3409005,340
2023-01-165,3805,3805,3405,3604005,360
2023-01-135,3805,4005,3805,3806005,380
2023-01-125,3805,3805,3505,3804005,380
2023-01-115,3605,3705,3505,3504005,350
2023-01-105,4005,4005,3405,3405005,340
2023-01-065,4005,4005,3705,3705005,370
2023-01-055,3605,4005,3505,4001,8005,400
2023-01-045,3605,3605,3505,3504005,350

分割・併合履歴 : [2006-03-28]1株→2株