2226 (株)湖池屋 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 1,437.50 |
| 2005-12-29 | 5,800 | 5,850 | 5,800 | 5,800 | 1,000 | 1,450 |
| 2005-12-28 | 5,800 | 5,950 | 5,600 | 5,700 | 2,300 | 1,425 |
| 2005-12-27 | 5,600 | 5,800 | 5,500 | 5,800 | 500 | 1,450 |
| 2005-12-26 | 5,250 | 5,500 | 5,250 | 5,500 | 1,800 | 1,375 |
| 2005-12-22 | 5,200 | 5,250 | 5,100 | 5,250 | 900 | 1,312.50 |
| 2005-12-21 | 5,100 | 5,210 | 5,100 | 5,200 | 900 | 1,300 |
| 2005-12-20 | 5,090 | 5,100 | 5,080 | 5,100 | 1,800 | 1,275 |
| 2005-12-19 | 5,080 | 5,200 | 5,070 | 5,080 | 1,300 | 1,270 |
| 2005-12-15 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 1,262.50 |
| 2005-12-13 | 5,100 | 5,100 | 5,100 | 5,100 | 1,800 | 1,275 |
| 2005-12-12 | 4,950 | 4,990 | 4,850 | 4,850 | 400 | 1,212.50 |
| 2005-12-09 | 4,950 | 4,950 | 4,850 | 4,850 | 500 | 1,212.50 |
| 2005-12-08 | 4,900 | 4,900 | 4,850 | 4,850 | 400 | 1,212.50 |
| 2005-12-07 | 4,850 | 4,900 | 4,850 | 4,900 | 200 | 1,225 |
| 2005-12-06 | 4,810 | 4,900 | 4,810 | 4,900 | 1,800 | 1,225 |
| 2005-12-05 | 4,900 | 4,900 | 4,900 | 4,900 | 300 | 1,225 |
| 2005-12-02 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 1,250 |
| 2005-12-01 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 1,250 |
| 2005-11-30 | 5,080 | 5,080 | 5,080 | 5,080 | 200 | 1,270 |
| 2005-11-29 | 5,050 | 5,050 | 5,000 | 5,000 | 400 | 1,250 |
| 2005-11-25 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 | 1,275 |
| 2005-11-24 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 1,250 |
| 2005-11-22 | 4,900 | 5,000 | 4,900 | 5,000 | 400 | 1,250 |
| 2005-11-18 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 1,270 |
| 2005-11-17 | 5,000 | 5,100 | 5,000 | 5,080 | 800 | 1,270 |
| 2005-11-16 | 4,900 | 5,000 | 4,900 | 5,000 | 1,200 | 1,250 |
| 2005-11-15 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 1,225 |
| 2005-11-14 | 4,910 | 4,910 | 4,900 | 4,900 | 200 | 1,225 |
| 2005-11-11 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 1,250 |
| 2005-11-10 | 4,860 | 4,860 | 4,860 | 4,860 | 200 | 1,215 |
| 2005-11-09 | 4,850 | 4,850 | 4,850 | 4,850 | 300 | 1,212.50 |
| 2005-11-08 | 4,880 | 4,890 | 4,850 | 4,850 | 400 | 1,212.50 |
| 2005-11-04 | 4,750 | 4,750 | 4,750 | 4,750 | 500 | 1,187.50 |
| 2005-10-31 | 4,910 | 5,000 | 4,900 | 5,000 | 1,000 | 1,250 |
| 2005-10-28 | 4,770 | 4,900 | 4,770 | 4,900 | 400 | 1,225 |
| 2005-10-27 | 4,770 | 4,770 | 4,680 | 4,680 | 2,100 | 1,170 |
| 2005-10-26 | 5,000 | 5,020 | 4,670 | 4,670 | 1,700 | 1,167.50 |
| 2005-10-25 | 4,800 | 4,900 | 4,800 | 4,900 | 1,800 | 1,225 |
| 2005-10-24 | 4,730 | 4,800 | 4,730 | 4,800 | 200 | 1,200 |
| 2005-10-21 | 4,740 | 4,740 | 4,730 | 4,730 | 200 | 1,182.50 |
| 2005-10-20 | 4,710 | 4,710 | 4,710 | 4,710 | 500 | 1,177.50 |
| 2005-10-19 | 4,790 | 4,800 | 4,790 | 4,800 | 300 | 1,200 |
| 2005-10-18 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 1,200 |
| 2005-10-17 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 1,177.50 |
| 2005-10-13 | 4,620 | 4,700 | 4,620 | 4,700 | 400 | 1,175 |
| 2005-10-12 | 4,700 | 4,750 | 4,700 | 4,750 | 200 | 1,187.50 |
| 2005-10-11 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,175 |
| 2005-10-06 | 4,660 | 4,700 | 4,660 | 4,700 | 200 | 1,175 |
| 2005-10-05 | 4,550 | 4,790 | 4,550 | 4,790 | 400 | 1,197.50 |
| 2005-10-04 | 4,740 | 4,740 | 4,740 | 4,740 | 100 | 1,185 |
| 2005-10-03 | 4,670 | 4,670 | 4,660 | 4,660 | 500 | 1,165 |
| 2005-09-30 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 1,162.50 |
| 2005-09-29 | 4,650 | 4,660 | 4,650 | 4,650 | 600 | 1,162.50 |
| 2005-09-28 | 4,650 | 4,650 | 4,650 | 4,650 | 300 | 1,162.50 |
| 2005-09-27 | 4,610 | 4,660 | 4,610 | 4,620 | 900 | 1,155 |
| 2005-09-26 | 4,750 | 4,750 | 4,610 | 4,610 | 700 | 1,152.50 |
| 2005-09-22 | 4,750 | 4,760 | 4,750 | 4,750 | 1,000 | 1,187.50 |
| 2005-09-21 | 4,650 | 4,750 | 4,650 | 4,750 | 1,300 | 1,187.50 |
| 2005-09-20 | 4,710 | 4,860 | 4,710 | 4,860 | 6,000 | 1,215 |
| 2005-09-16 | 4,850 | 4,860 | 4,850 | 4,860 | 500 | 1,215 |
| 2005-09-09 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 1,212.50 |
| 2005-09-08 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 1,202.50 |
| 2005-09-07 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 1,202.50 |
| 2005-09-06 | 4,850 | 4,850 | 4,810 | 4,810 | 200 | 1,202.50 |
| 2005-09-05 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 1,212.50 |
| 2005-09-02 | 4,850 | 4,850 | 4,800 | 4,800 | 500 | 1,200 |
| 2005-09-01 | 4,800 | 4,800 | 4,750 | 4,800 | 300 | 1,200 |
| 2005-08-31 | 4,760 | 4,770 | 4,680 | 4,770 | 1,500 | 1,192.50 |
| 2005-08-30 | 4,710 | 4,720 | 4,700 | 4,700 | 1,700 | 1,175 |
| 2005-08-29 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 1,187.50 |
| 2005-08-26 | 4,600 | 4,750 | 4,600 | 4,750 | 600 | 1,187.50 |
| 2005-08-25 | 4,420 | 4,610 | 4,420 | 4,600 | 6,100 | 1,150 |
| 2005-08-24 | 4,800 | 4,800 | 4,760 | 4,760 | 200 | 1,190 |
| 2005-08-23 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 1,200 |
| 2005-08-18 | 4,840 | 4,840 | 4,810 | 4,810 | 300 | 1,202.50 |
| 2005-08-17 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 1,222.50 |
| 2005-08-16 | 4,950 | 4,950 | 4,900 | 4,900 | 900 | 1,225 |
| 2005-08-15 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 1,240 |
| 2005-08-11 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 1,227.50 |
| 2005-08-10 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 1,227.50 |
| 2005-08-05 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 1,225 |
| 2005-08-04 | 4,910 | 4,910 | 4,900 | 4,900 | 200 | 1,225 |
| 2005-08-03 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 1,227.50 |
| 2005-08-02 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 1,230 |
| 2005-08-01 | 4,960 | 4,960 | 4,960 | 4,960 | 400 | 1,240 |
| 2005-07-25 | 4,910 | 5,050 | 4,910 | 4,930 | 1,200 | 1,232.50 |
| 2005-07-22 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 1,237.50 |
| 2005-07-21 | 4,910 | 4,950 | 4,910 | 4,950 | 200 | 1,237.50 |
| 2005-07-20 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 1,250 |
| 2005-07-19 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 1,250 |
| 2005-07-15 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 1,287.50 |
| 2005-07-12 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 1,250 |
| 2005-07-11 | 5,010 | 5,010 | 5,000 | 5,000 | 300 | 1,250 |
| 2005-07-07 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 1,275 |
| 2005-07-06 | 5,410 | 5,410 | 5,100 | 5,100 | 300 | 1,275 |
| 2005-07-05 | 5,410 | 5,410 | 5,410 | 5,410 | 2,000 | 1,352.50 |
| 2005-07-04 | 5,000 | 5,000 | 4,900 | 4,910 | 700 | 1,227.50 |
| 2005-06-28 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 1,325 |
| 2005-06-27 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 1,325 |
| 2005-06-24 | 5,300 | 5,350 | 5,300 | 5,300 | 2,500 | 1,325 |
| 2005-06-23 | 5,310 | 5,310 | 5,310 | 5,310 | 200 | 1,327.50 |
| 2005-06-22 | 5,300 | 5,300 | 5,300 | 5,300 | 600 | 1,325 |
| 2005-06-21 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 1,325 |
| 2005-06-20 | 5,300 | 5,300 | 5,300 | 5,300 | 800 | 1,325 |
| 2005-06-17 | 5,300 | 5,300 | 5,300 | 5,300 | 300 | 1,325 |
| 2005-06-16 | 5,300 | 5,300 | 5,300 | 5,300 | 300 | 1,325 |
| 2005-06-14 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 1,327.50 |
| 2005-06-13 | 5,330 | 5,330 | 5,330 | 5,330 | 200 | 1,332.50 |
| 2005-06-10 | 5,300 | 5,360 | 5,300 | 5,360 | 500 | 1,340 |
| 2005-06-08 | 5,300 | 5,300 | 5,300 | 5,300 | 400 | 1,325 |
| 2005-06-07 | 5,300 | 5,300 | 5,300 | 5,300 | 400 | 1,325 |
| 2005-06-06 | 5,310 | 5,310 | 5,300 | 5,300 | 300 | 1,325 |
| 2005-06-03 | 5,300 | 5,300 | 5,300 | 5,300 | 300 | 1,325 |
| 2005-06-02 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 1,325 |
| 2005-06-01 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 1,325 |
| 2005-05-31 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 1,325 |
| 2005-05-30 | 5,330 | 5,330 | 5,300 | 5,300 | 200 | 1,325 |
| 2005-05-27 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 1,327.50 |
| 2005-05-26 | 5,300 | 5,340 | 5,300 | 5,340 | 1,000 | 1,335 |
| 2005-05-25 | 5,300 | 5,430 | 5,300 | 5,300 | 1,700 | 1,325 |
| 2005-05-23 | 5,320 | 5,320 | 5,200 | 5,300 | 6,100 | 1,325 |
| 2005-05-20 | 5,320 | 5,320 | 5,320 | 5,320 | 900 | 1,330 |
| 2005-05-19 | 5,440 | 5,440 | 5,440 | 5,440 | 100 | 1,360 |
| 2005-05-18 | 5,350 | 5,350 | 5,350 | 5,350 | 500 | 1,337.50 |
| 2005-05-17 | 5,360 | 5,360 | 5,360 | 5,360 | 100 | 1,340 |
| 2005-05-13 | 5,370 | 5,370 | 5,350 | 5,350 | 1,200 | 1,337.50 |
| 2005-05-11 | 5,420 | 5,420 | 5,420 | 5,420 | 100 | 1,355 |
| 2005-05-09 | 5,410 | 5,410 | 5,400 | 5,400 | 500 | 1,350 |
| 2005-05-06 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 1,345 |
| 2005-05-02 | 5,350 | 5,350 | 5,350 | 5,350 | 800 | 1,337.50 |
| 2005-04-28 | 5,400 | 5,450 | 5,400 | 5,450 | 1,400 | 1,362.50 |
| 2005-04-27 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,350 |
| 2005-04-25 | 5,290 | 5,490 | 5,290 | 5,490 | 2,000 | 1,372.50 |
| 2005-04-21 | 5,350 | 5,490 | 5,350 | 5,490 | 200 | 1,372.50 |
| 2005-04-20 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,375 |
| 2005-04-19 | 5,350 | 5,350 | 5,300 | 5,300 | 4,000 | 1,325 |
| 2005-04-18 | 5,350 | 5,900 | 5,350 | 5,400 | 2,300 | 1,350 |
| 2005-04-15 | 5,350 | 5,350 | 5,350 | 5,350 | 200 | 1,337.50 |
| 2005-04-14 | 5,360 | 5,360 | 5,350 | 5,350 | 600 | 1,337.50 |
| 2005-04-13 | 5,360 | 5,360 | 5,360 | 5,360 | 100 | 1,340 |
| 2005-04-11 | 5,350 | 5,500 | 5,350 | 5,480 | 1,300 | 1,370 |
| 2005-04-07 | 5,490 | 5,490 | 5,350 | 5,350 | 500 | 1,337.50 |
| 2005-04-06 | 5,360 | 5,360 | 5,350 | 5,350 | 400 | 1,337.50 |
| 2005-04-05 | 5,350 | 5,350 | 5,350 | 5,350 | 1,400 | 1,337.50 |
| 2005-04-04 | 5,310 | 5,350 | 5,310 | 5,350 | 4,000 | 1,337.50 |
| 2005-04-01 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 1,325 |
| 2005-03-31 | 5,320 | 5,340 | 5,320 | 5,340 | 300 | 1,335 |
| 2005-03-30 | 5,310 | 5,310 | 5,310 | 5,310 | 200 | 1,327.50 |
| 2005-03-29 | 5,320 | 5,320 | 5,320 | 5,320 | 100 | 1,330 |
| 2005-03-28 | 5,500 | 5,500 | 5,400 | 5,400 | 500 | 1,350 |
| 2005-03-25 | 5,500 | 5,500 | 5,400 | 5,500 | 600 | 1,375 |
| 2005-03-24 | 5,460 | 5,460 | 5,450 | 5,450 | 500 | 1,362.50 |
| 2005-03-23 | 5,480 | 5,480 | 5,400 | 5,400 | 300 | 1,350 |
| 2005-03-22 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 1,372.50 |
| 2005-03-18 | 5,500 | 5,500 | 5,310 | 5,310 | 700 | 1,327.50 |
| 2005-03-17 | 5,400 | 5,410 | 5,210 | 5,210 | 600 | 1,302.50 |
| 2005-03-16 | 5,410 | 5,410 | 5,410 | 5,410 | 300 | 1,352.50 |
| 2005-03-15 | 5,240 | 5,240 | 5,140 | 5,140 | 200 | 1,285 |
| 2005-03-14 | 5,110 | 5,110 | 5,000 | 5,100 | 900 | 1,275 |
| 2005-03-11 | 5,300 | 5,410 | 5,300 | 5,410 | 500 | 1,352.50 |
| 2005-03-10 | 5,100 | 5,400 | 5,100 | 5,400 | 400 | 1,350 |
| 2005-03-09 | 5,090 | 5,100 | 5,090 | 5,100 | 500 | 1,275 |
| 2005-03-08 | 5,010 | 5,050 | 5,010 | 5,050 | 700 | 1,262.50 |
| 2005-03-07 | 5,020 | 5,020 | 5,010 | 5,010 | 400 | 1,252.50 |
| 2005-03-04 | 5,070 | 5,070 | 5,010 | 5,010 | 300 | 1,252.50 |
| 2005-03-03 | 5,050 | 5,050 | 5,010 | 5,010 | 400 | 1,252.50 |
| 2005-03-02 | 5,000 | 5,000 | 4,990 | 4,990 | 600 | 1,247.50 |
| 2005-02-28 | 4,990 | 5,060 | 4,990 | 5,000 | 800 | 1,250 |
| 2005-02-25 | 4,660 | 4,900 | 4,660 | 4,820 | 5,100 | 1,205 |
| 2005-02-24 | 5,400 | 5,400 | 5,210 | 5,210 | 500 | 1,302.50 |
| 2005-02-23 | 5,300 | 5,400 | 5,300 | 5,400 | 2,400 | 1,350 |
| 2005-02-21 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 1,325 |
| 2005-02-17 | 5,600 | 5,600 | 5,600 | 5,600 | 300 | 1,400 |
| 2005-02-16 | 5,210 | 5,210 | 5,210 | 5,210 | 200 | 1,302.50 |
| 2005-02-10 | 5,500 | 5,500 | 5,300 | 5,300 | 200 | 1,325 |
| 2005-02-09 | 5,500 | 5,500 | 5,500 | 5,500 | 2,200 | 1,375 |
| 2005-02-08 | 5,500 | 5,500 | 5,500 | 5,500 | 1,800 | 1,375 |
| 2005-02-03 | 5,310 | 5,500 | 5,310 | 5,500 | 2,800 | 1,375 |
| 2005-02-02 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,350 |
| 2005-02-01 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 1,350 |
| 2005-01-31 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,350 |
| 2005-01-28 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,375 |
| 2005-01-26 | 5,900 | 5,900 | 5,900 | 5,900 | 2,000 | 1,475 |
| 2005-01-25 | 5,900 | 5,900 | 5,900 | 5,900 | 1,800 | 1,475 |
| 2005-01-21 | 5,260 | 5,700 | 5,260 | 5,600 | 3,000 | 1,400 |
| 2005-01-20 | 5,250 | 5,250 | 5,210 | 5,210 | 600 | 1,302.50 |
| 2005-01-19 | 5,210 | 5,250 | 5,200 | 5,250 | 1,100 | 1,312.50 |
| 2005-01-18 | 5,200 | 5,200 | 5,200 | 5,200 | 500 | 1,300 |
| 2005-01-17 | 5,190 | 5,200 | 5,100 | 5,180 | 3,000 | 1,295 |
| 2005-01-14 | 5,150 | 5,160 | 5,070 | 5,100 | 1,000 | 1,275 |
| 2005-01-13 | 5,000 | 5,150 | 5,000 | 5,130 | 800 | 1,282.50 |
| 2005-01-12 | 4,970 | 4,990 | 4,900 | 4,980 | 3,500 | 1,245 |
| 2005-01-11 | 4,960 | 4,970 | 4,950 | 4,970 | 300 | 1,242.50 |
| 2005-01-07 | 4,900 | 4,950 | 4,900 | 4,910 | 700 | 1,227.50 |
| 2005-01-06 | 4,800 | 4,800 | 4,800 | 4,800 | 300 | 1,200 |
| 2005-01-04 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 1,200 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
