2226 (株)湖池屋の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,951	1,951	1,933	1,933	400	966.50
2007-12-27	1,952	1,952	1,950	1,950	500	975
2007-12-25	2,050	2,080	2,050	2,080	1,300	1,040
2007-12-21	1,960	1,960	1,940	1,940	900	970
2007-12-20	1,961	1,961	1,961	1,961	400	980.50
2007-12-19	1,970	1,970	1,970	1,970	200	985
2007-12-18	1,974	1,975	1,974	1,975	200	987.50
2007-12-17	1,975	1,975	1,975	1,975	100	987.50
2007-12-14	1,951	1,990	1,951	1,990	700	995
2007-12-13	1,960	1,960	1,955	1,955	900	977.50
2007-12-11	2,140	2,140	1,961	1,962	4,200	981
2007-12-10	1,940	1,960	1,940	1,960	600	980
2007-12-07	1,950	1,950	1,940	1,940	300	970
2007-12-06	1,950	1,950	1,950	1,950	400	975
2007-12-05	1,950	1,950	1,950	1,950	800	975
2007-12-04	1,945	1,950	1,945	1,945	400	972.50
2007-12-03	1,950	1,950	1,950	1,950	600	975
2007-11-29	1,935	1,935	1,935	1,935	200	967.50
2007-11-28	1,935	1,935	1,935	1,935	100	967.50
2007-11-27	1,935	1,935	1,935	1,935	100	967.50
2007-11-26	1,940	1,940	1,940	1,940	1,000	970
2007-11-22	1,933	1,939	1,933	1,939	1,500	969.50
2007-11-21	1,889	1,889	1,880	1,883	600	941.50
2007-11-20	1,949	1,949	1,930	1,930	200	965
2007-11-19	1,940	1,940	1,940	1,940	100	970
2007-11-16	1,935	1,935	1,935	1,935	100	967.50
2007-11-15	1,960	1,960	1,920	1,920	300	960
2007-11-14	1,920	1,960	1,920	1,960	200	980
2007-11-13	1,922	1,930	1,922	1,930	200	965
2007-11-12	1,924	1,924	1,915	1,915	300	957.50
2007-11-09	1,921	1,921	1,921	1,921	400	960.50
2007-11-06	1,950	1,950	1,928	1,935	1,000	967.50
2007-10-31	1,999	1,999	1,999	1,999	100	999.50
2007-10-30	1,995	1,995	1,995	1,995	100	997.50
2007-10-29	1,998	1,998	1,998	1,998	200	999
2007-10-25	1,960	1,994	1,938	1,994	1,600	997
2007-10-24	1,990	1,990	1,960	1,960	900	980
2007-10-23	1,960	1,960	1,960	1,960	100	980
2007-10-22	1,945	1,945	1,945	1,945	100	972.50
2007-10-19	1,950	1,950	1,950	1,950	100	975
2007-10-18	1,938	1,938	1,938	1,938	100	969
2007-10-17	1,930	1,930	1,926	1,926	900	963
2007-10-16	1,950	1,950	1,930	1,930	200	965
2007-10-15	1,950	1,950	1,930	1,930	500	965
2007-10-12	1,925	1,925	1,925	1,925	100	962.50
2007-10-11	1,950	1,950	1,922	1,922	800	961
2007-10-10	1,950	1,950	1,950	1,950	100	975
2007-10-09	1,950	1,950	1,950	1,950	100	975
2007-10-04	1,950	1,952	1,922	1,952	1,100	976
2007-10-02	2,000	2,000	2,000	2,000	100	1,000
2007-10-01	2,000	2,000	2,000	2,000	100	1,000
2007-09-28	1,943	1,944	1,943	1,944	200	972
2007-09-27	1,941	1,941	1,941	1,941	100	970.50
2007-09-26	1,940	1,950	1,940	1,950	200	975
2007-09-25	2,200	2,200	2,010	2,010	4,600	1,005
2007-09-20	1,902	1,903	1,900	1,900	500	950
2007-09-19	1,932	1,932	1,902	1,902	300	951
2007-09-18	1,904	1,904	1,902	1,902	300	951
2007-09-14	1,900	1,903	1,900	1,903	1,100	951.50
2007-09-13	1,903	2,000	1,903	1,903	1,000	951.50
2007-09-10	1,905	1,905	1,905	1,905	100	952.50
2007-09-06	1,905	1,905	1,905	1,905	100	952.50
2007-09-05	1,910	1,910	1,905	1,905	400	952.50
2007-09-04	1,910	1,910	1,910	1,910	200	955
2007-09-03	1,920	1,920	1,920	1,920	500	960
2007-08-31	1,908	1,908	1,905	1,908	600	954
2007-08-30	1,910	1,920	1,909	1,910	400	955
2007-08-29	1,918	1,918	1,910	1,915	300	957.50
2007-08-28	1,920	1,920	1,920	1,920	100	960
2007-08-27	1,920	1,920	1,916	1,920	800	960
2007-08-24	1,920	1,920	1,920	1,920	1,700	960
2007-08-23	1,921	1,921	1,915	1,920	1,600	960
2007-08-22	1,952	1,952	1,921	1,921	800	960.50
2007-08-21	1,907	1,907	1,907	1,907	200	953.50
2007-08-20	1,901	1,905	1,901	1,905	400	952.50
2007-08-17	1,910	1,910	1,900	1,900	600	950
2007-08-16	1,990	1,990	1,905	1,920	1,100	960
2007-08-15	2,000	2,000	1,990	1,990	500	995
2007-08-13	1,999	2,060	1,995	2,000	1,100	1,000
2007-08-10	2,005	2,005	2,005	2,005	100	1,002.50
2007-08-09	2,045	2,045	2,000	2,000	1,700	1,000
2007-08-08	2,055	2,055	2,050	2,050	300	1,025
2007-08-07	2,050	2,050	2,050	2,050	500	1,025
2007-08-06	2,050	2,050	2,050	2,050	100	1,025
2007-08-02	2,055	2,055	2,055	2,055	500	1,027.50
2007-08-01	2,060	2,060	2,060	2,060	200	1,030
2007-07-30	2,070	2,070	2,070	2,070	100	1,035
2007-07-27	2,100	2,105	2,080	2,080	600	1,040
2007-07-26	2,100	2,100	2,100	2,100	100	1,050
2007-07-25	2,110	2,120	2,100	2,100	1,500	1,050
2007-07-23	2,095	2,095	2,070	2,070	700	1,035
2007-07-20	2,100	2,100	2,095	2,095	200	1,047.50
2007-07-19	2,100	2,105	2,100	2,100	600	1,050
2007-07-18	2,100	2,100	2,100	2,100	600	1,050
2007-07-17	2,110	2,110	2,100	2,100	300	1,050
2007-07-12	2,135	2,135	2,100	2,100	800	1,050
2007-07-11	2,110	2,110	2,110	2,110	100	1,055
2007-07-10	2,135	2,200	2,105	2,105	3,600	1,052.50
2007-07-09	2,130	2,135	2,130	2,135	200	1,067.50
2007-07-06	2,135	2,135	2,135	2,135	100	1,067.50
2007-07-04	2,185	2,185	2,115	2,115	4,200	1,057.50
2007-07-03	2,110	2,110	2,105	2,105	400	1,052.50
2007-07-02	2,125	2,125	2,100	2,110	900	1,055
2007-06-29	2,180	2,180	2,040	2,085	7,600	1,042.50
2007-06-28	2,170	2,170	2,160	2,160	500	1,080
2007-06-27	2,185	2,200	2,170	2,195	1,600	1,097.50
2007-06-26	2,170	2,210	2,170	2,195	6,300	1,097.50
2007-06-25	2,360	2,370	2,355	2,365	4,900	1,182.50
2007-06-22	2,330	2,350	2,330	2,340	1,600	1,170
2007-06-21	2,345	2,345	2,320	2,330	1,900	1,165
2007-06-20	2,345	2,355	2,335	2,355	1,900	1,177.50
2007-06-19	2,320	2,370	2,285	2,335	9,500	1,167.50
2007-06-18	2,280	2,295	2,270	2,280	1,900	1,140
2007-06-15	2,265	2,275	2,265	2,275	1,100	1,137.50
2007-06-14	2,265	2,270	2,265	2,270	700	1,135
2007-06-13	2,270	2,270	2,260	2,260	400	1,130
2007-06-12	2,265	2,270	2,260	2,270	600	1,135
2007-06-11	2,265	2,270	2,265	2,270	200	1,135
2007-06-08	2,240	2,280	2,240	2,265	600	1,132.50
2007-06-07	2,275	2,275	2,245	2,270	1,300	1,135
2007-06-06	2,265	2,275	2,260	2,275	1,700	1,137.50
2007-06-05	2,285	2,285	2,265	2,280	600	1,140
2007-06-04	2,295	2,295	2,290	2,290	1,500	1,145
2007-06-01	2,250	2,255	2,250	2,255	500	1,127.50
2007-05-31	2,250	2,250	2,245	2,250	900	1,125
2007-05-30	2,240	2,260	2,240	2,260	200	1,130
2007-05-29	2,245	2,265	2,230	2,240	1,900	1,120
2007-05-28	2,235	2,255	2,235	2,245	1,000	1,122.50
2007-05-25	2,245	2,245	2,220	2,225	1,600	1,112.50
2007-05-24	2,195	2,200	2,185	2,185	500	1,092.50
2007-05-23	2,175	2,195	2,175	2,190	1,100	1,095
2007-05-22	2,140	2,150	2,140	2,150	900	1,075
2007-05-21	2,160	2,160	2,140	2,140	900	1,070
2007-05-18	2,165	2,165	2,105	2,150	3,600	1,075
2007-05-17	2,185	2,195	2,170	2,170	1,000	1,085
2007-05-16	2,190	2,190	2,185	2,185	500	1,092.50
2007-05-15	2,200	2,205	2,195	2,195	1,900	1,097.50
2007-05-14	2,200	2,215	2,200	2,205	1,400	1,102.50
2007-05-11	2,210	2,215	2,205	2,215	400	1,107.50
2007-05-10	2,220	2,230	2,200	2,200	2,000	1,100
2007-05-09	2,220	2,230	2,205	2,215	800	1,107.50
2007-05-08	2,210	2,230	2,210	2,230	600	1,115
2007-05-07	2,225	2,225	2,200	2,210	1,100	1,105
2007-05-02	2,200	2,225	2,195	2,225	2,300	1,112.50
2007-05-01	2,225	2,230	2,225	2,230	500	1,115
2007-04-27	2,225	2,225	2,225	2,225	300	1,112.50
2007-04-26	2,210	2,250	2,200	2,205	1,600	1,102.50
2007-04-25	2,275	2,275	2,275	2,275	1,400	1,137.50
2007-04-24	2,250	2,250	2,200	2,200	2,300	1,100
2007-04-23	2,250	2,250	2,250	2,250	100	1,125
2007-04-19	2,280	2,280	2,260	2,260	700	1,130
2007-04-18	2,300	2,300	2,280	2,290	900	1,145
2007-04-17	2,300	2,300	2,285	2,285	500	1,142.50
2007-04-13	2,310	2,310	2,285	2,310	1,000	1,155
2007-04-12	2,300	2,300	2,300	2,300	400	1,150
2007-04-10	2,310	2,320	2,300	2,300	900	1,150
2007-04-09	2,300	2,300	2,300	2,300	400	1,150
2007-04-06	2,270	2,400	2,270	2,400	2,900	1,200
2007-04-05	2,290	2,290	2,270	2,270	400	1,135
2007-04-04	2,290	2,290	2,270	2,270	500	1,135
2007-04-03	2,300	2,300	2,280	2,280	700	1,140
2007-04-02	2,285	2,300	2,280	2,280	800	1,140
2007-03-30	2,300	2,300	2,280	2,280	500	1,140
2007-03-29	2,280	2,300	2,280	2,300	1,200	1,150
2007-03-28	2,290	2,290	2,260	2,260	300	1,130
2007-03-27	2,250	2,250	2,250	2,250	200	1,125
2007-03-26	2,290	2,290	2,285	2,285	800	1,142.50
2007-03-23	2,295	2,295	2,285	2,285	1,600	1,142.50
2007-03-22	2,285	2,285	2,230	2,230	900	1,115
2007-03-20	2,290	2,290	2,210	2,210	600	1,105
2007-03-19	2,280	2,290	2,240	2,290	1,700	1,145
2007-03-16	2,220	2,290	2,220	2,245	2,100	1,122.50
2007-03-15	2,220	2,220	2,210	2,210	200	1,105
2007-03-14	2,220	2,220	2,190	2,190	1,200	1,095
2007-03-13	2,255	2,255	2,250	2,250	300	1,125
2007-03-12	2,285	2,285	2,280	2,280	200	1,140
2007-03-09	2,265	2,275	2,265	2,270	1,000	1,135
2007-03-08	2,250	2,265	2,250	2,265	2,500	1,132.50
2007-03-07	2,230	2,250	2,230	2,250	3,700	1,125
2007-03-06	2,205	2,230	2,205	2,225	4,600	1,112.50
2007-03-05	2,190	2,205	2,185	2,200	4,100	1,100
2007-03-02	2,200	2,220	2,200	2,220	5,900	1,110
2007-03-01	2,200	2,215	2,200	2,210	7,000	1,105
2007-02-28	2,170	2,195	2,150	2,185	7,000	1,092.50
2007-02-27	2,290	2,290	2,290	2,290	1,000	1,145
2007-02-26	2,290	2,290	2,290	2,290	100	1,145
2007-02-23	2,300	2,310	2,270	2,310	1,600	1,155
2007-02-22	2,280	2,280	2,265	2,265	200	1,132.50
2007-02-21	2,265	2,280	2,265	2,280	600	1,140
2007-02-20	2,295	2,295	2,290	2,290	200	1,145
2007-02-19	2,250	2,290	2,250	2,290	1,000	1,145
2007-02-16	2,270	2,270	2,270	2,270	100	1,135
2007-02-15	2,270	2,270	2,270	2,270	300	1,135
2007-02-14	2,230	2,230	2,230	2,230	100	1,115
2007-02-13	2,230	2,230	2,230	2,230	100	1,115
2007-02-09	2,210	2,220	2,210	2,220	800	1,110
2007-02-08	2,220	2,220	2,210	2,210	200	1,105
2007-02-06	2,220	2,220	2,190	2,200	1,200	1,100
2007-02-05	2,250	2,285	2,200	2,200	700	1,100
2007-02-02	2,250	2,250	2,250	2,250	400	1,125
2007-01-31	2,250	2,250	2,250	2,250	500	1,125
2007-01-30	2,250	2,250	2,250	2,250	400	1,125
2007-01-29	2,250	2,250	2,250	2,250	100	1,125
2007-01-26	2,245	2,250	2,245	2,250	400	1,125
2007-01-25	2,180	2,250	2,180	2,240	1,800	1,120
2007-01-24	2,225	2,225	2,205	2,205	500	1,102.50
2007-01-23	2,185	2,220	2,185	2,220	900	1,110
2007-01-19	2,180	2,190	2,180	2,190	500	1,095
2007-01-18	2,180	2,180	2,180	2,180	100	1,090
2007-01-16	2,180	2,180	2,180	2,180	800	1,090
2007-01-15	2,180	2,180	2,180	2,180	1,200	1,090
2007-01-12	2,150	2,180	2,150	2,170	800	1,085
2007-01-11	2,160	2,180	2,160	2,180	200	1,090
2007-01-09	2,180	2,180	2,160	2,160	400	1,080
2007-01-05	2,180	2,200	2,180	2,200	700	1,100
2007-01-04	2,180	2,180	2,180	2,180	400	1,090

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2226 (株)湖池屋 の時系列データ [2007年度]

2226 (株)湖池屋の時系列データ [2007年度]