2226 (株)湖池屋 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,810 | 4,810 | 4,810 | 4,810 | 400 | 1,202.50 |
| 2004-12-29 | 4,810 | 4,810 | 4,810 | 4,810 | 200 | 1,202.50 |
| 2004-12-28 | 4,820 | 4,820 | 4,800 | 4,810 | 400 | 1,202.50 |
| 2004-12-27 | 4,830 | 4,840 | 4,810 | 4,810 | 500 | 1,202.50 |
| 2004-12-24 | 4,970 | 4,970 | 4,830 | 4,870 | 6,800 | 1,217.50 |
| 2004-12-22 | 4,450 | 4,500 | 4,450 | 4,470 | 3,000 | 1,117.50 |
| 2004-12-21 | 4,450 | 4,500 | 4,440 | 4,500 | 11,500 | 1,125 |
| 2004-12-20 | 4,500 | 4,500 | 4,490 | 4,500 | 2,800 | 1,125 |
| 2004-12-17 | 4,540 | 4,540 | 4,500 | 4,500 | 3,500 | 1,125 |
| 2004-12-16 | 4,540 | 4,540 | 4,450 | 4,540 | 3,200 | 1,135 |
| 2004-12-15 | 4,620 | 4,620 | 4,530 | 4,530 | 700 | 1,132.50 |
| 2004-12-14 | 4,610 | 4,620 | 4,540 | 4,620 | 800 | 1,155 |
| 2004-12-13 | 4,620 | 4,620 | 4,620 | 4,620 | 900 | 1,155 |
| 2004-12-10 | 4,690 | 4,740 | 4,620 | 4,620 | 3,000 | 1,155 |
| 2004-12-09 | 4,710 | 4,710 | 4,590 | 4,590 | 1,200 | 1,147.50 |
| 2004-12-08 | 4,670 | 4,700 | 4,620 | 4,700 | 1,300 | 1,175 |
| 2004-12-07 | 4,790 | 4,790 | 4,670 | 4,670 | 2,200 | 1,167.50 |
| 2004-12-06 | 4,880 | 4,880 | 4,800 | 4,800 | 1,100 | 1,200 |
| 2004-12-03 | 4,870 | 4,880 | 4,870 | 4,880 | 700 | 1,220 |
| 2004-12-02 | 5,050 | 5,050 | 4,880 | 4,880 | 500 | 1,220 |
| 2004-12-01 | 5,060 | 5,060 | 5,050 | 5,050 | 3,900 | 1,262.50 |
| 2004-11-30 | 5,100 | 5,100 | 5,050 | 5,100 | 1,800 | 1,275 |
| 2004-11-29 | 5,150 | 5,160 | 5,080 | 5,080 | 1,100 | 1,270 |
| 2004-11-26 | 5,150 | 5,150 | 5,140 | 5,140 | 2,000 | 1,285 |
| 2004-11-25 | 5,200 | 5,400 | 5,150 | 5,150 | 4,700 | 1,287.50 |
| 2004-11-24 | 5,000 | 5,010 | 5,000 | 5,010 | 1,400 | 1,252.50 |
| 2004-11-22 | 4,950 | 4,960 | 4,950 | 4,950 | 1,500 | 1,237.50 |
| 2004-11-19 | 4,920 | 4,950 | 4,920 | 4,940 | 1,300 | 1,235 |
| 2004-11-18 | 4,900 | 4,910 | 4,900 | 4,910 | 1,200 | 1,227.50 |
| 2004-11-17 | 4,860 | 4,890 | 4,860 | 4,880 | 1,300 | 1,220 |
| 2004-11-16 | 4,830 | 4,850 | 4,830 | 4,840 | 2,500 | 1,210 |
| 2004-11-15 | 4,870 | 4,870 | 4,850 | 4,850 | 200 | 1,212.50 |
| 2004-11-12 | 4,810 | 4,860 | 4,800 | 4,850 | 400 | 1,212.50 |
| 2004-11-11 | 4,830 | 4,840 | 4,810 | 4,810 | 500 | 1,202.50 |
| 2004-11-10 | 4,810 | 4,840 | 4,810 | 4,840 | 700 | 1,210 |
| 2004-11-09 | 4,850 | 4,850 | 4,850 | 4,850 | 500 | 1,212.50 |
| 2004-11-08 | 4,810 | 4,860 | 4,810 | 4,850 | 700 | 1,212.50 |
| 2004-11-05 | 4,900 | 4,900 | 4,800 | 4,810 | 600 | 1,202.50 |
| 2004-11-04 | 4,930 | 4,950 | 4,900 | 4,900 | 500 | 1,225 |
| 2004-11-02 | 4,820 | 4,870 | 4,820 | 4,870 | 300 | 1,217.50 |
| 2004-11-01 | 4,830 | 4,830 | 4,820 | 4,820 | 200 | 1,205 |
| 2004-10-29 | 4,800 | 4,820 | 4,800 | 4,820 | 500 | 1,205 |
| 2004-10-28 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 1,217.50 |
| 2004-10-27 | 4,840 | 4,860 | 4,840 | 4,850 | 1,100 | 1,212.50 |
| 2004-10-26 | 5,000 | 5,000 | 4,840 | 4,840 | 1,400 | 1,210 |
| 2004-10-25 | 5,020 | 5,100 | 5,000 | 5,000 | 7,300 | 1,250 |
| 2004-10-22 | 5,000 | 5,000 | 4,820 | 4,820 | 2,500 | 1,205 |
| 2004-10-21 | 5,150 | 5,150 | 4,950 | 5,100 | 3,500 | 1,275 |
| 2004-10-20 | 4,950 | 5,200 | 4,950 | 5,170 | 3,400 | 1,292.50 |
| 2004-10-19 | 4,950 | 4,960 | 4,910 | 4,910 | 1,700 | 1,227.50 |
| 2004-10-18 | 4,850 | 4,920 | 4,820 | 4,920 | 900 | 1,230 |
| 2004-10-15 | 4,900 | 4,900 | 4,850 | 4,850 | 800 | 1,212.50 |
| 2004-10-14 | 4,900 | 4,900 | 4,900 | 4,900 | 300 | 1,225 |
| 2004-10-13 | 4,900 | 4,950 | 4,900 | 4,900 | 2,500 | 1,225 |
| 2004-10-12 | 4,800 | 4,800 | 4,800 | 4,800 | 2,400 | 1,200 |
| 2004-10-08 | 4,850 | 4,850 | 4,770 | 4,770 | 18,900 | 1,192.50 |
| 2004-10-07 | 4,850 | 4,850 | 4,800 | 4,850 | 1,000 | 1,212.50 |
| 2004-10-06 | 4,900 | 4,900 | 4,800 | 4,850 | 2,100 | 1,212.50 |
| 2004-10-05 | 4,950 | 4,950 | 4,900 | 4,900 | 1,400 | 1,225 |
| 2004-10-04 | 4,910 | 4,960 | 4,850 | 4,960 | 1,100 | 1,240 |
| 2004-10-01 | 4,700 | 4,710 | 4,700 | 4,710 | 600 | 1,177.50 |
| 2004-09-30 | 4,660 | 4,660 | 4,660 | 4,660 | 400 | 1,165 |
| 2004-09-29 | 4,650 | 4,700 | 4,650 | 4,660 | 1,200 | 1,165 |
| 2004-09-28 | 4,650 | 4,660 | 4,650 | 4,650 | 1,400 | 1,162.50 |
| 2004-09-27 | 4,880 | 4,880 | 4,640 | 4,640 | 200 | 1,160 |
| 2004-09-24 | 4,600 | 4,890 | 4,600 | 4,890 | 18,300 | 1,222.50 |
| 2004-09-22 | 4,850 | 4,860 | 4,850 | 4,850 | 2,700 | 1,212.50 |
| 2004-09-21 | 4,820 | 4,900 | 4,820 | 4,850 | 1,000 | 1,212.50 |
| 2004-09-17 | 4,900 | 4,900 | 4,820 | 4,820 | 700 | 1,205 |
| 2004-09-16 | 4,900 | 4,900 | 4,850 | 4,900 | 1,300 | 1,225 |
| 2004-09-15 | 4,990 | 4,990 | 4,900 | 4,900 | 2,600 | 1,225 |
| 2004-09-14 | 4,930 | 4,930 | 4,930 | 4,930 | 700 | 1,232.50 |
| 2004-09-13 | 4,990 | 4,990 | 4,920 | 4,930 | 900 | 1,232.50 |
| 2004-09-10 | 5,000 | 5,000 | 4,990 | 4,990 | 1,900 | 1,247.50 |
| 2004-09-09 | 4,920 | 5,000 | 4,920 | 5,000 | 1,900 | 1,250 |
| 2004-09-08 | 4,920 | 4,920 | 4,900 | 4,900 | 900 | 1,225 |
| 2004-09-07 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 1,230 |
| 2004-09-06 | 4,990 | 5,000 | 4,910 | 4,910 | 1,500 | 1,227.50 |
| 2004-09-03 | 5,000 | 5,000 | 4,980 | 4,980 | 1,000 | 1,245 |
| 2004-09-02 | 5,080 | 5,080 | 5,000 | 5,000 | 1,000 | 1,250 |
| 2004-09-01 | 5,080 | 5,100 | 5,080 | 5,080 | 400 | 1,270 |
| 2004-08-31 | 5,000 | 5,090 | 5,000 | 5,080 | 300 | 1,270 |
| 2004-08-30 | 5,070 | 5,070 | 4,960 | 5,020 | 2,700 | 1,255 |
| 2004-08-27 | 5,100 | 5,100 | 5,070 | 5,070 | 700 | 1,267.50 |
| 2004-08-26 | 5,290 | 5,290 | 5,060 | 5,100 | 1,200 | 1,275 |
| 2004-08-25 | 5,000 | 5,490 | 5,000 | 5,300 | 11,400 | 1,325 |
| 2004-08-24 | 5,250 | 5,270 | 5,250 | 5,270 | 600 | 1,317.50 |
| 2004-08-23 | 5,200 | 5,200 | 5,150 | 5,150 | 900 | 1,287.50 |
| 2004-08-20 | 5,200 | 5,200 | 5,150 | 5,150 | 900 | 1,287.50 |
| 2004-08-19 | 5,150 | 5,200 | 5,150 | 5,180 | 800 | 1,295 |
| 2004-08-18 | 5,200 | 5,200 | 5,120 | 5,130 | 1,300 | 1,282.50 |
| 2004-08-17 | 5,090 | 5,250 | 5,090 | 5,200 | 900 | 1,300 |
| 2004-08-16 | 5,140 | 5,140 | 5,000 | 5,000 | 300 | 1,250 |
| 2004-08-13 | 5,110 | 5,110 | 5,090 | 5,090 | 300 | 1,272.50 |
| 2004-08-12 | 5,120 | 5,120 | 5,110 | 5,110 | 500 | 1,277.50 |
| 2004-08-11 | 5,100 | 5,300 | 5,100 | 5,100 | 1,500 | 1,275 |
| 2004-08-10 | 4,900 | 4,900 | 4,760 | 4,900 | 1,000 | 1,225 |
| 2004-08-09 | 4,700 | 4,800 | 4,700 | 4,750 | 2,700 | 1,187.50 |
| 2004-08-06 | 4,700 | 4,700 | 4,700 | 4,700 | 300 | 1,175 |
| 2004-08-05 | 4,600 | 4,700 | 4,600 | 4,700 | 500 | 1,175 |
| 2004-08-04 | 4,750 | 4,750 | 4,550 | 4,600 | 1,800 | 1,150 |
| 2004-08-03 | 4,800 | 4,800 | 4,780 | 4,800 | 2,400 | 1,200 |
| 2004-08-02 | 4,800 | 4,800 | 4,750 | 4,800 | 3,900 | 1,200 |
| 2004-07-30 | 4,900 | 4,900 | 4,800 | 4,800 | 1,900 | 1,200 |
| 2004-07-29 | 4,960 | 5,000 | 4,900 | 4,900 | 4,100 | 1,225 |
| 2004-07-28 | 5,020 | 5,050 | 5,000 | 5,050 | 2,500 | 1,262.50 |
| 2004-07-27 | 5,030 | 5,100 | 5,000 | 5,000 | 11,500 | 1,250 |
| 2004-07-26 | 5,030 | 5,050 | 5,030 | 5,040 | 2,000 | 1,260 |
| 2004-07-23 | 5,030 | 5,050 | 5,000 | 5,030 | 3,600 | 1,257.50 |
| 2004-07-22 | 5,100 | 5,110 | 5,030 | 5,030 | 5,000 | 1,257.50 |
| 2004-07-21 | 5,120 | 5,140 | 5,100 | 5,110 | 2,300 | 1,277.50 |
| 2004-07-20 | 5,160 | 5,160 | 5,090 | 5,100 | 2,000 | 1,275 |
| 2004-07-16 | 5,380 | 5,380 | 5,000 | 5,160 | 4,300 | 1,290 |
| 2004-07-15 | 5,480 | 5,480 | 5,380 | 5,400 | 3,600 | 1,350 |
| 2004-07-14 | 5,400 | 5,450 | 5,400 | 5,450 | 2,900 | 1,362.50 |
| 2004-07-13 | 5,420 | 5,420 | 5,350 | 5,390 | 4,500 | 1,347.50 |
| 2004-07-12 | 5,600 | 5,600 | 5,500 | 5,500 | 2,800 | 1,375 |
| 2004-07-09 | 5,650 | 5,700 | 5,590 | 5,600 | 6,300 | 1,400 |
| 2004-07-08 | 5,610 | 5,620 | 5,500 | 5,500 | 3,800 | 1,375 |
| 2004-07-07 | 5,710 | 5,710 | 5,610 | 5,640 | 7,200 | 1,410 |
| 2004-07-06 | 5,870 | 5,890 | 5,700 | 5,800 | 11,600 | 1,450 |
| 2004-07-05 | 5,980 | 5,990 | 5,760 | 5,930 | 10,000 | 1,482.50 |
| 2004-07-02 | 5,900 | 5,950 | 5,860 | 5,950 | 4,900 | 1,487.50 |
| 2004-07-01 | 6,100 | 6,100 | 5,900 | 5,940 | 9,500 | 1,485 |
| 2004-06-30 | 6,140 | 6,140 | 6,000 | 6,040 | 10,700 | 1,510 |
| 2004-06-29 | 6,120 | 6,170 | 6,020 | 6,120 | 14,900 | 1,530 |
| 2004-06-28 | 6,150 | 6,160 | 5,990 | 6,020 | 14,500 | 1,505 |
| 2004-06-25 | 6,150 | 6,280 | 6,030 | 6,050 | 29,100 | 1,512.50 |
| 2004-06-24 | 5,810 | 5,960 | 5,740 | 5,800 | 21,200 | 1,450 |
| 2004-06-23 | 5,800 | 6,170 | 5,700 | 5,720 | 33,800 | 1,430 |
| 2004-06-22 | 6,200 | 6,290 | 5,850 | 5,900 | 46,700 | 1,475 |
| 2004-06-21 | 6,360 | 6,800 | 5,880 | 6,330 | 221,300 | 1,582.50 |
| 2004-06-18 | 6,370 | 6,370 | 6,370 | 6,370 | 124,200 | 1,592.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
