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
2020-11-204,9354,9504,9204,9201,3004,920
2020-11-194,9354,9654,9354,9401,8004,940
2020-11-184,9204,9454,9204,9301,1004,930
2020-11-174,9054,9304,9054,9101,2004,910
2020-11-164,9004,9154,8904,9151,8004,915
2020-11-134,9154,9154,8854,9051,3004,905
2020-11-124,8954,9054,8904,9052,5004,905
2020-11-114,8854,8954,8554,8952,4004,895
2020-11-104,9804,9804,8554,8854,0004,885
2020-11-094,9254,9654,9004,9654,6004,965
2020-11-064,9054,9254,8904,9252,0004,925
2020-11-054,9154,9254,9004,9051,5004,905
2020-11-044,9154,9204,9054,9157004,915
2020-11-024,8954,9154,8954,9157004,915
2020-10-304,8954,8954,8904,8956004,895
2020-10-294,8604,8704,8604,8701,1004,870
2020-10-284,8854,8954,8704,8706004,870
2020-10-274,8904,8904,8554,8751,1004,875
2020-10-264,8754,8904,8554,8601,3004,860
2020-10-234,9104,9104,8504,8501,2004,850
2020-10-224,8704,8904,8504,8503,1004,850
2020-10-214,9104,9154,9004,9001,2004,900
2020-10-204,9054,9304,9004,9101,8004,910
2020-10-194,9104,9254,9004,9251,1004,925
2020-10-164,9004,9304,9004,9251,1004,925
2020-10-154,9304,9404,9004,9001,7004,900
2020-10-144,9204,9304,9154,9158004,915
2020-10-134,9504,9504,9204,9201,5004,920
2020-10-124,9404,9554,9204,9453,8004,945
2020-10-094,9304,9354,9204,9301,8004,930
2020-10-084,9104,9154,8854,9052,2004,905
2020-10-074,8704,9054,8704,9053,3004,905
2020-10-064,8804,8854,8504,8808004,880
2020-10-054,8604,8804,8454,8451,7004,845
2020-10-024,8654,8704,8504,8601,5004,860
2020-09-304,8604,8604,8504,8508004,850
2020-09-294,8504,8554,8154,8352,0004,835
2020-09-284,8104,8504,8104,8302,3004,830
2020-09-254,7604,8454,7604,8401,6004,840
2020-09-244,8654,8704,7704,7902,6004,790
2020-09-234,8254,8404,8254,8407004,840
2020-09-184,8254,8304,8054,8251,2004,825
2020-09-174,8104,8304,8104,8251,1004,825
2020-09-164,7904,8204,7904,8101,1004,810
2020-09-154,7954,8354,7954,8207004,820
2020-09-144,8404,8404,7954,8051,3004,805
2020-09-114,8004,8404,8004,8404004,840
2020-09-104,8104,8554,7804,7801,4004,780
2020-09-094,7704,8304,7704,8301,0004,830
2020-09-084,7504,7904,7454,7709004,770
2020-09-074,8004,8004,7504,7506004,750
2020-09-044,7604,7854,7554,7557004,755
2020-09-034,7654,7654,7604,7605004,760
2020-09-024,8004,8254,7654,7657004,765
2020-09-014,8104,8104,8004,8007004,800
2020-08-314,7904,8004,7704,8008004,800
2020-08-284,7504,7804,7504,7807004,780
2020-08-274,7854,7854,7804,7805004,780
2020-08-264,7854,7854,7554,7801,3004,780
2020-08-254,7704,7854,7454,7459004,745
2020-08-244,7254,7704,7254,7507004,750
2020-08-214,7304,7504,7304,7401,4004,740
2020-08-204,7504,7504,7004,7301,2004,730
2020-08-194,7004,7304,7004,7209004,720
2020-08-184,7204,7254,6904,7201,3004,720
2020-08-174,7204,7204,7004,7202,8004,720
2020-08-144,7004,7254,6954,7251,1004,725
2020-08-134,6904,7004,6654,6902,7004,690
2020-08-124,7154,7154,7004,7101,1004,710
2020-08-114,7054,8004,6004,7157,6004,715
2020-08-074,8904,9354,8804,9107,5004,910
2020-08-064,8004,8804,8004,8403,7004,840
2020-08-054,7504,8054,7454,8002,9004,800
2020-08-044,7504,7904,7504,7551,4004,755
2020-08-034,7954,7954,7504,7501,1004,750
2020-07-314,7954,8054,7104,7256,4004,725
2020-07-304,7304,7504,7254,7255004,725
2020-07-29---4,760-4,760
2020-07-284,7504,7604,7254,7606004,760
2020-07-274,7204,7254,7204,7206004,720
2020-07-224,7404,7554,7304,7501,2004,750
2020-07-214,7304,7504,7254,7257004,725
2020-07-204,7404,7404,7204,7407004,740
2020-07-174,7404,7404,7254,7405004,740
2020-07-164,7304,7354,7304,7352004,735
2020-07-154,7154,7154,7154,7151004,715
2020-07-144,7054,7304,7054,7205004,720
2020-07-134,7404,7504,7054,7051,1004,705
2020-07-104,7354,7404,7204,7406004,740
2020-07-094,7354,7354,7254,7306004,730
2020-07-084,7354,7354,7104,7107004,710
2020-07-074,7004,7254,7004,7154004,715
2020-07-064,6954,7154,6954,7004004,700
2020-07-034,6954,7254,6954,7108004,710
2020-07-024,7304,7304,6954,6957004,695
2020-07-014,7104,7204,6954,6956004,695
2020-06-304,6854,7104,6854,7107004,710
2020-06-294,7204,7204,6804,6809004,680
2020-06-264,7154,7304,7154,7301,5004,730
2020-06-254,6854,7154,6854,7151,3004,715
2020-06-244,6854,6854,6854,6853004,685
2020-06-234,6704,6854,6554,6858004,685
2020-06-224,7004,7004,6704,6701,0004,670
2020-06-194,6854,7154,6854,6907004,690
2020-06-184,6904,6904,6654,6806004,680
2020-06-174,6904,6904,6754,6753004,675
2020-06-164,6804,6804,6804,6802004,680
2020-06-154,6854,6854,6554,6705004,670
2020-06-124,6504,6804,6304,6407004,640
2020-06-114,6554,6804,6554,6806004,680
2020-06-104,6804,6954,6604,6608004,660
2020-06-094,6854,6854,6554,6809004,680
2020-06-084,7004,7004,6504,6509004,650
2020-06-054,6504,6804,6504,6803004,680
2020-06-044,6504,6804,6504,6656004,665
2020-06-034,6604,6604,6504,6507004,650
2020-06-024,6754,6804,6554,6601,0004,660
2020-06-014,7004,7004,6604,6759004,675
2020-05-294,6704,6904,6504,6906004,690
2020-05-284,6854,6854,6454,6859004,685
2020-05-274,6854,6854,6104,6351,8004,635
2020-05-264,6854,6854,6754,6755004,675
2020-05-254,7004,7004,6654,6656004,665
2020-05-22---4,660-4,660
2020-05-21---4,660-4,660
2020-05-204,6504,7004,6504,6601,1004,660
2020-05-194,7004,7104,6504,6505004,650
2020-05-184,6704,7104,6704,6803004,680
2020-05-154,6654,7154,6654,7106004,710
2020-05-144,6654,7454,6654,7051,1004,705
2020-05-134,7104,7104,7104,7103004,710
2020-05-124,7504,7504,6804,6808004,680
2020-05-114,6554,7354,6554,6903,6004,690
2020-05-084,7004,7954,6654,7952,8004,795
2020-05-074,6304,7004,6304,7002,3004,700
2020-05-014,6354,6354,5554,5609004,560
2020-04-304,6054,6504,6054,6455004,645
2020-04-284,6504,6504,6504,6505004,650
2020-04-274,6604,6604,6404,6509004,650
2020-04-244,6504,6504,6004,6309004,630
2020-04-234,6404,6404,6404,6403004,640
2020-04-224,6504,6504,6454,6452004,645
2020-04-214,5804,6504,5804,6501,2004,650
2020-04-204,6004,6004,5804,5807004,580
2020-04-174,5754,5754,5704,5755004,575
2020-04-164,5654,5904,5304,5751,3004,575
2020-04-154,5504,5954,5504,5651,1004,565
2020-04-144,6254,6304,5554,6209004,620
2020-04-134,5004,6504,5004,6304,2004,630
2020-04-104,3754,4004,3454,4001,5004,400
2020-04-094,2904,3904,2604,3551,4004,355
2020-04-084,2804,2804,2604,2606004,260
2020-04-074,2654,2704,1954,2609004,260
2020-04-064,1854,2004,1804,1803004,180
2020-04-034,1804,2104,1804,1909004,190
2020-04-024,2654,2804,1904,1907004,190
2020-04-014,2554,2554,2304,2306004,230
2020-03-314,2704,2704,2554,2557004,255
2020-03-304,3154,3254,2004,2002,0004,200
2020-03-274,3904,4304,3704,3706004,370
2020-03-264,2654,3254,2104,3251,3004,325
2020-03-254,2754,3054,2004,2203,8004,220
2020-03-244,2454,2504,2404,2501,0004,250
2020-03-234,2704,2754,1354,1501,8004,150
2020-03-193,9103,9403,9053,9401,5003,940
2020-03-183,9453,9703,9103,9101,4003,910
2020-03-173,8003,8503,7553,8101,8003,810
2020-03-163,8803,9853,8103,8102,2003,810
2020-03-133,5753,7453,5203,6008,0003,600
2020-03-124,0904,0904,0504,0659004,065
2020-03-114,1004,1104,1004,1001,3004,100
2020-03-104,1154,1754,0454,0954,5004,095
2020-03-094,4604,4604,2604,2602,3004,260
2020-03-064,5204,5204,4654,5056004,505
2020-03-054,4554,5804,4554,5206004,520
2020-03-044,4504,4954,4504,4606004,460
2020-03-034,4304,5204,4254,5201,1004,520
2020-03-024,2854,4254,2804,4253,9004,425
2020-02-284,3304,3604,2654,2858,6004,285
2020-02-274,7454,7454,6804,6801,1004,680
2020-02-264,7004,7004,6854,6901,2004,690
2020-02-254,7454,7454,7004,7002,1004,700
2020-02-214,7454,7854,7254,7851,4004,785
2020-02-204,7604,7754,7554,7601,1004,760
2020-02-194,7604,7854,7604,7858004,785
2020-02-184,7954,7954,7554,7656004,765
2020-02-174,8054,8054,7604,7809004,780
2020-02-144,7654,8004,7654,8008004,800
2020-02-134,7704,7704,7654,7657004,765
2020-02-124,8004,8354,7754,7909004,790
2020-02-104,7454,8204,7454,7503,8004,750
2020-02-074,7504,7654,7504,7651,5004,765
2020-02-064,7654,7654,7654,7653004,765
2020-02-054,7554,7804,7554,7654004,765
2020-02-044,7854,7854,7604,7605004,760
2020-02-034,7604,7604,7504,7501,1004,750
2020-01-314,7654,7654,7554,7658004,765
2020-01-304,7654,7704,7604,7607004,760
2020-01-294,7804,7804,7704,7705004,770
2020-01-284,7904,7904,7804,7801,3004,780
2020-01-274,7954,7954,7954,7951,8004,795
2020-01-244,8004,8004,7854,7951,4004,795
2020-01-234,7904,8104,7904,8001,3004,800
2020-01-224,7954,8054,7854,8002,4004,800
2020-01-214,8004,8004,7854,7852,5004,785
2020-01-204,7954,8004,7854,8002,3004,800
2020-01-174,7854,7954,7804,7801,5004,780
2020-01-164,7854,7904,7804,7801,3004,780
2020-01-154,7954,7954,7854,7852,6004,785
2020-01-144,8004,8004,7904,7951,6004,795
2020-01-104,8004,8004,7904,8002,1004,800
2020-01-094,8004,8054,7954,8052,1004,805
2020-01-084,8054,8204,7954,8004,8004,800
2020-01-074,8104,8204,8054,8052,0004,805
2020-01-064,8004,8304,7954,8054,6004,805

分割・併合履歴 : [2006-03-28]1株→2株