2226 (株)湖池屋の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,180	2,180	2,180	2,180	100	1,090
2006-12-27	2,180	2,180	2,180	2,180	100	1,090
2006-12-26	2,175	2,180	2,175	2,180	200	1,090
2006-12-25	2,180	2,180	2,150	2,180	3,500	1,090
2006-12-22	2,175	2,180	2,175	2,180	800	1,090
2006-12-21	2,180	2,180	2,180	2,180	1,000	1,090
2006-12-20	2,180	2,180	2,175	2,180	2,800	1,090
2006-12-19	2,180	2,180	2,180	2,180	100	1,090
2006-12-18	2,210	2,210	2,190	2,190	1,500	1,095
2006-12-15	2,200	2,200	2,200	2,200	1,000	1,100
2006-12-14	2,175	2,175	2,175	2,175	100	1,087.50
2006-12-13	2,175	2,175	2,175	2,175	100	1,087.50
2006-12-12	2,410	2,410	2,175	2,200	4,900	1,100
2006-12-11	2,170	2,170	2,170	2,170	200	1,085
2006-12-08	2,165	2,165	2,160	2,160	400	1,080
2006-12-07	2,180	2,180	2,180	2,180	100	1,090
2006-12-06	2,170	2,170	2,160	2,170	600	1,085
2006-12-05	2,170	2,170	2,160	2,160	200	1,080
2006-12-04	2,170	2,170	2,155	2,155	300	1,077.50
2006-12-01	2,170	2,170	2,170	2,170	100	1,085
2006-11-30	2,155	2,160	2,155	2,160	1,100	1,080
2006-11-27	2,160	2,160	2,160	2,160	100	1,080
2006-11-24	2,190	2,190	2,170	2,190	1,500	1,095
2006-11-22	2,180	2,190	2,180	2,190	200	1,095
2006-11-21	2,170	2,170	2,170	2,170	1,000	1,085
2006-11-20	2,160	2,170	2,160	2,160	1,000	1,080
2006-11-17	2,160	2,160	2,160	2,160	500	1,080
2006-11-16	2,170	2,170	2,170	2,170	100	1,085
2006-11-15	2,170	2,170	2,170	2,170	500	1,085
2006-11-10	2,160	2,190	2,155	2,155	300	1,077.50
2006-11-09	2,165	2,165	2,165	2,165	200	1,082.50
2006-11-08	2,160	2,200	2,160	2,160	300	1,080
2006-11-07	2,145	2,200	2,145	2,200	600	1,100
2006-11-06	2,200	2,200	2,200	2,200	400	1,100
2006-11-01	2,200	2,200	2,200	2,200	100	1,100
2006-10-25	2,185	2,200	2,180	2,200	4,800	1,100
2006-10-23	2,130	2,140	2,130	2,140	200	1,070
2006-10-20	2,180	2,185	2,130	2,130	600	1,065
2006-10-19	2,180	2,180	2,180	2,180	100	1,090
2006-10-17	2,180	2,180	2,180	2,180	500	1,090
2006-10-13	2,130	2,180	2,120	2,180	1,400	1,090
2006-10-12	2,130	2,130	2,130	2,130	100	1,065
2006-10-11	2,130	2,130	2,130	2,130	100	1,065
2006-10-10	2,160	2,180	2,130	2,180	500	1,090
2006-10-06	2,180	2,180	2,180	2,180	300	1,090
2006-10-05	2,140	2,140	2,140	2,140	100	1,070
2006-10-04	2,140	2,140	2,140	2,140	400	1,070
2006-10-03	2,165	2,200	2,130	2,130	800	1,065
2006-10-02	2,125	2,130	2,125	2,130	800	1,065
2006-09-29	2,170	2,170	2,165	2,165	200	1,082.50
2006-09-26	2,190	2,190	2,190	2,190	100	1,095
2006-09-25	2,200	2,200	2,200	2,200	2,000	1,100
2006-09-22	2,135	2,135	2,100	2,130	700	1,065
2006-09-21	2,110	2,110	2,100	2,100	500	1,050
2006-09-20	2,130	2,130	2,105	2,110	600	1,055
2006-09-19	2,200	2,200	2,160	2,160	1,300	1,080
2006-09-15	2,170	2,170	2,170	2,170	500	1,085
2006-09-14	2,200	2,200	2,170	2,170	2,500	1,085
2006-09-13	2,160	2,165	2,120	2,120	700	1,060
2006-09-12	2,100	2,135	2,100	2,135	300	1,067.50
2006-09-11	2,110	2,110	2,110	2,110	200	1,055
2006-09-08	2,100	2,140	2,100	2,100	800	1,050
2006-09-06	2,120	2,120	2,110	2,110	300	1,055
2006-09-05	2,120	2,120	2,120	2,120	100	1,060
2006-09-04	2,100	2,100	2,100	2,100	600	1,050
2006-09-01	2,120	2,120	2,095	2,095	2,400	1,047.50
2006-08-31	2,115	2,120	2,115	2,120	500	1,060
2006-08-30	2,105	2,105	2,105	2,105	200	1,052.50
2006-08-29	2,125	2,130	2,125	2,130	500	1,065
2006-08-28	2,150	2,150	2,135	2,135	900	1,067.50
2006-08-25	2,190	2,190	2,145	2,145	2,400	1,072.50
2006-08-24	2,185	2,190	2,185	2,190	400	1,095
2006-08-23	2,195	2,195	2,190	2,190	400	1,095
2006-08-22	2,200	2,200	2,160	2,170	5,100	1,085
2006-08-21	2,150	2,190	2,150	2,170	800	1,085
2006-08-18	2,200	2,200	2,160	2,160	1,000	1,080
2006-08-17	2,160	2,200	2,160	2,160	500	1,080
2006-08-16	2,190	2,200	2,160	2,200	500	1,100
2006-08-15	2,200	2,200	2,200	2,200	100	1,100
2006-08-14	2,200	2,200	2,200	2,200	100	1,100
2006-08-10	2,200	2,200	2,200	2,200	200	1,100
2006-08-09	2,200	2,200	2,200	2,200	100	1,100
2006-08-07	2,200	2,200	2,150	2,200	600	1,100
2006-08-04	2,190	2,200	2,150	2,200	400	1,100
2006-08-01	2,220	2,220	2,200	2,200	900	1,100
2006-07-31	2,200	2,200	2,200	2,200	2,100	1,100
2006-07-28	2,260	2,260	2,180	2,180	1,300	1,090
2006-07-27	2,280	2,280	2,210	2,210	300	1,105
2006-07-26	2,310	2,310	2,300	2,300	500	1,150
2006-07-25	2,300	2,335	2,300	2,300	2,000	1,150
2006-07-24	2,300	2,305	2,300	2,300	400	1,150
2006-07-21	2,315	2,315	2,300	2,300	300	1,150
2006-07-20	2,300	2,300	2,300	2,300	300	1,150
2006-07-19	2,300	2,300	2,300	2,300	100	1,150
2006-07-13	2,330	2,405	2,330	2,405	300	1,202.50
2006-07-10	2,350	2,410	2,320	2,410	700	1,205
2006-07-07	2,405	2,405	2,405	2,405	100	1,202.50
2006-07-04	2,700	2,700	2,450	2,450	3,300	1,225
2006-06-30	2,325	2,325	2,300	2,300	500	1,150
2006-06-29	2,320	2,320	2,300	2,305	700	1,152.50
2006-06-28	2,360	2,360	2,340	2,340	200	1,170
2006-06-27	2,300	2,350	2,300	2,350	1,200	1,175
2006-06-26	2,485	2,500	2,480	2,500	2,100	1,250
2006-06-23	2,495	2,495	2,485	2,485	1,800	1,242.50
2006-06-22	2,390	2,440	2,360	2,440	800	1,220
2006-06-21	2,360	2,360	2,360	2,360	500	1,180
2006-06-20	2,365	2,375	2,360	2,360	900	1,180
2006-06-19	2,300	2,320	2,290	2,300	3,800	1,150
2006-06-16	2,305	2,310	2,295	2,310	2,100	1,155
2006-06-15	2,310	2,310	2,300	2,300	1,100	1,150
2006-06-14	2,300	2,300	2,300	2,300	700	1,150
2006-06-13	2,300	2,305	2,300	2,300	700	1,150
2006-06-12	2,310	2,310	2,300	2,300	1,100	1,150
2006-06-09	2,340	2,350	2,305	2,305	300	1,152.50
2006-06-08	2,335	2,445	2,335	2,340	600	1,170
2006-06-07	2,365	2,365	2,365	2,365	100	1,182.50
2006-06-06	2,490	2,490	2,300	2,325	2,000	1,162.50
2006-06-05	2,320	2,320	2,320	2,320	100	1,160
2006-06-02	2,380	2,380	2,320	2,370	600	1,185
2006-06-01	2,350	2,350	2,350	2,350	200	1,175
2006-05-31	2,415	2,415	2,390	2,390	500	1,195
2006-05-30	2,410	2,410	2,410	2,410	200	1,205
2006-05-29	2,490	2,490	2,490	2,490	200	1,245
2006-05-26	2,490	2,490	2,490	2,490	100	1,245
2006-05-25	2,495	2,500	2,495	2,495	1,200	1,247.50
2006-05-24	2,320	2,320	2,320	2,320	300	1,160
2006-05-23	2,400	2,400	2,360	2,360	600	1,180
2006-05-22	2,505	2,560	2,400	2,400	1,300	1,200
2006-05-19	2,500	2,500	2,500	2,500	200	1,250
2006-05-17	2,505	2,505	2,470	2,470	600	1,235
2006-05-16	2,530	2,530	2,505	2,505	500	1,252.50
2006-05-15	2,510	2,510	2,510	2,510	200	1,255
2006-05-12	2,520	2,520	2,500	2,500	500	1,250
2006-05-11	2,520	2,580	2,500	2,540	1,000	1,270
2006-05-10	2,470	2,530	2,450	2,530	300	1,265
2006-05-09	2,510	2,510	2,500	2,500	1,100	1,250
2006-05-08	2,510	2,510	2,510	2,510	100	1,255
2006-05-02	2,550	2,550	2,550	2,550	100	1,275
2006-05-01	2,585	2,585	2,585	2,585	100	1,292.50
2006-04-27	2,380	2,380	2,380	2,380	100	1,190
2006-04-26	2,340	2,440	2,340	2,400	1,200	1,200
2006-04-25	2,560	2,560	2,560	2,560	1,400	1,280
2006-04-24	2,330	2,480	2,330	2,480	1,400	1,240
2006-04-20	2,590	2,590	2,535	2,535	600	1,267.50
2006-04-19	2,500	2,550	2,500	2,550	200	1,275
2006-04-18	2,540	2,540	2,500	2,500	400	1,250
2006-04-17	2,550	2,550	2,550	2,550	100	1,275
2006-04-13	2,570	2,570	2,570	2,570	500	1,285
2006-04-12	2,590	2,590	2,590	2,590	100	1,295
2006-04-11	2,600	2,600	2,580	2,580	400	1,290
2006-04-10	2,590	2,590	2,590	2,590	100	1,295
2006-04-06	2,590	2,590	2,590	2,590	100	1,295
2006-04-05	2,595	2,600	2,595	2,600	300	1,300
2006-04-04	2,550	2,550	2,550	2,550	100	1,275
2006-04-03	2,600	2,600	2,520	2,520	500	1,260
2006-03-31	2,600	2,600	2,600	2,600	500	1,300
2006-03-30	2,600	2,600	2,510	2,590	600	1,295
2006-03-29	2,600	2,600	2,570	2,570	200	1,285
2006-03-28	2,650	2,650	2,650	2,650	100	1,325
2006-03-27	5,300	5,300	5,300	5,300	200	1,325
2006-03-24	5,100	5,210	5,100	5,200	1,600	1,300
2006-03-23	5,200	5,200	5,150	5,200	900	1,300
2006-03-22	5,200	5,200	5,200	5,200	400	1,300
2006-03-20	5,200	5,200	5,190	5,190	300	1,297.50
2006-03-17	5,200	5,200	5,200	5,200	100	1,300
2006-03-15	5,290	5,320	5,200	5,320	400	1,330
2006-03-14	5,120	5,320	5,120	5,320	400	1,330
2006-03-13	5,110	5,110	5,110	5,110	200	1,277.50
2006-03-10	5,110	5,110	5,110	5,110	200	1,277.50
2006-03-08	5,110	5,110	5,110	5,110	200	1,277.50
2006-03-07	5,270	5,270	5,270	5,270	200	1,317.50
2006-03-06	5,110	5,110	5,110	5,110	100	1,277.50
2006-03-02	5,250	5,250	5,250	5,250	200	1,312.50
2006-03-01	5,360	5,360	5,360	5,360	100	1,340
2006-02-28	5,350	5,400	5,350	5,350	1,100	1,337.50
2006-02-27	5,400	5,500	5,350	5,500	500	1,375
2006-02-24	4,940	5,100	4,940	5,100	3,300	1,275
2006-02-21	5,060	5,290	5,060	5,290	300	1,322.50
2006-02-20	5,300	5,300	5,300	5,300	300	1,325
2006-02-17	5,500	5,500	5,300	5,300	400	1,325
2006-02-16	5,500	5,500	5,410	5,410	600	1,352.50
2006-02-15	5,600	5,950	5,490	5,500	3,200	1,375
2006-02-14	5,200	5,200	5,100	5,200	400	1,300
2006-02-13	5,600	5,600	5,600	5,600	500	1,400
2006-02-10	5,650	5,650	5,650	5,650	600	1,412.50
2006-02-08	5,650	5,700	5,650	5,650	600	1,412.50
2006-02-07	5,400	5,400	5,400	5,400	200	1,350
2006-02-06	5,300	5,300	5,300	5,300	100	1,325
2006-02-02	5,100	5,100	5,100	5,100	500	1,275
2006-02-01	5,060	5,060	5,060	5,060	200	1,265
2006-01-31	5,100	5,100	5,050	5,050	2,600	1,262.50
2006-01-30	5,130	5,360	5,130	5,200	900	1,300
2006-01-27	5,150	5,200	5,150	5,200	600	1,300
2006-01-26	5,500	5,500	5,110	5,180	500	1,295
2006-01-25	4,950	5,100	4,950	5,020	2,500	1,255
2006-01-24	5,250	5,260	5,200	5,250	1,700	1,312.50
2006-01-23	5,300	5,300	5,300	5,300	600	1,325
2006-01-20	5,490	5,490	5,490	5,490	100	1,372.50
2006-01-19	5,550	5,800	5,550	5,800	400	1,450
2006-01-18	5,300	5,450	5,300	5,450	300	1,362.50
2006-01-17	5,600	5,600	5,600	5,600	300	1,400
2006-01-16	5,650	5,650	5,650	5,650	600	1,412.50
2006-01-13	5,680	5,700	5,650	5,650	500	1,412.50
2006-01-12	5,670	5,680	5,650	5,650	800	1,412.50
2006-01-11	5,700	5,700	5,700	5,700	100	1,425
2006-01-10	5,700	5,700	5,690	5,700	400	1,425
2006-01-06	5,770	5,780	5,770	5,770	1,800	1,442.50
2006-01-05	5,750	5,790	5,750	5,790	200	1,447.50
2006-01-04	5,750	5,750	5,750	5,750	200	1,437.50

分割・併合履歴： [2024-03-28]1株→2株 [2006-03-28]1株→2株

2226 (株)湖池屋 の時系列データ [2006年度]

2226 (株)湖池屋の時系列データ [2006年度]