2226 (株)湖池屋 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-291,7891,7901,6701,6701,500835
2008-12-261,7921,7951,7901,7901,600895
2008-12-251,7911,7911,7901,7901,100895
2008-12-241,7801,8101,7801,781700890.50
2008-12-221,7801,7801,7801,780100890
2008-12-191,7501,7681,7501,768200884
2008-12-181,7301,7301,7301,730100865
2008-12-171,7001,7001,7001,700100850
2008-12-161,7001,7001,7001,700100850
2008-12-151,7001,7001,6901,700500850
2008-12-121,7901,7901,7901,7903,100895
2008-12-111,7471,7471,7001,7003,500850
2008-12-101,6761,6891,6761,6893,500844.50
2008-12-091,6901,7351,6901,735800867.50
2008-12-081,6401,6711,6401,666500833
2008-12-051,6121,6401,6121,640600820
2008-12-041,5841,6441,5841,6121,000806
2008-12-031,5811,5811,5811,581100790.50
2008-12-021,5711,5741,5711,574200787
2008-12-011,5691,5691,5691,569100784.50
2008-11-281,5691,5691,5691,569300784.50
2008-11-271,5891,5891,5691,5691,400784.50
2008-11-261,6141,6141,5731,5731,600786.50
2008-11-251,5961,5961,5961,5961,400798
2008-11-211,5941,6101,5941,610500805
2008-11-201,5821,5951,5821,595600797.50
2008-11-191,5751,5821,5751,581800790.50
2008-11-181,6001,6001,6001,600200800
2008-11-171,5661,5701,5651,570400785
2008-11-141,5731,5731,5711,571300785.50
2008-11-131,5711,5711,5711,571100785.50
2008-11-121,5661,5681,5631,568300784
2008-11-111,5611,5611,5611,561100780.50
2008-11-101,5551,5651,5551,565200782.50
2008-11-071,5591,5591,5501,555800777.50
2008-11-061,6061,6081,5601,5601,400780
2008-11-051,6021,6031,6001,603900801.50
2008-11-041,6071,6111,6071,6091,000804.50
2008-10-311,6011,6011,6011,601200800.50
2008-10-301,6401,6401,6301,630200815
2008-10-291,6301,6301,6301,630200815
2008-10-282,0302,0301,7501,7502,400875
2008-10-272,0102,0101,7801,7802,100890
2008-10-242,0102,0102,0102,0102,2001,005
2008-10-231,7001,7001,7001,700100850
2008-10-201,6501,6501,6501,650100825
2008-10-161,6301,6301,6301,630100815
2008-10-101,6101,6101,5001,500700750
2008-10-091,6011,6011,6011,601100800.50
2008-10-081,6561,6561,6011,601200800.50
2008-10-071,5101,6861,5101,686600843
2008-10-061,7601,7601,7201,720300860
2008-10-031,7301,7601,7301,760200880
2008-10-021,7701,7701,7601,760200880
2008-10-011,7491,7501,7491,750200875
2008-09-301,7501,7501,7501,750100875
2008-09-291,7901,7971,7771,7771,200888.50
2008-09-261,7701,7701,7701,7701,400885
2008-09-251,8001,8001,7921,7991,200899.50
2008-09-241,7921,8001,7921,800600900
2008-09-221,7911,7911,7911,791100895.50
2008-09-191,8001,8001,7831,783500891.50
2008-09-181,7741,7881,7741,788800894
2008-09-171,7701,7701,7701,770100885
2008-09-161,7691,7701,7691,770300885
2008-09-121,7801,7801,7701,770200885
2008-09-111,7801,7801,7801,780100890
2008-09-101,7711,7711,7711,771300885.50
2008-09-091,8001,8001,7701,770200885
2008-09-081,7701,8301,7701,800300900
2008-09-051,7701,7701,7701,770200885
2008-09-041,7801,7801,7801,780200890
2008-09-031,7801,7801,7801,780100890
2008-09-011,8001,8001,8001,800300900
2008-08-291,7701,8001,7701,8001,000900
2008-08-272,0002,0052,0002,0059001,002.50
2008-08-261,9401,9401,9401,9401,000970
2008-08-251,8401,9101,8401,9101,400955
2008-08-221,8401,8401,8401,840100920
2008-08-211,8651,8801,8501,8502,000925
2008-08-191,8761,8761,8761,876100938
2008-08-181,8801,8801,8801,880100940
2008-08-131,9311,9311,7601,760900880
2008-08-121,9401,9401,9401,940200970
2008-08-071,9201,9201,9201,920100960
2008-08-051,9501,9501,9501,950500975
2008-07-311,9131,9431,9131,943200971.50
2008-07-292,0652,0652,0652,0659001,032.50
2008-07-282,0602,0602,0602,0601,0001,030
2008-07-251,9501,9501,9501,9501,000975
2008-07-241,9301,9501,9301,950200975
2008-07-221,9211,9261,9211,925300962.50
2008-07-181,9501,9501,9121,912200956
2008-07-151,9001,9001,9001,900200950
2008-07-111,9701,9701,8741,9001,800950
2008-07-102,1502,1502,1502,1503,2001,075
2008-07-092,1602,1601,8701,8702,800935
2008-07-081,9001,9001,8991,8993,000949.50
2008-07-071,8701,8701,8701,870100935
2008-07-041,9141,9141,9141,914100957
2008-07-031,9111,9441,9011,9441,500972
2008-07-021,9301,9301,9051,905400952.50
2008-07-011,9001,9251,9001,925600962.50
2008-06-301,9001,9001,9001,900100950
2008-06-271,9201,9201,8501,9201,200960
2008-06-261,8901,8901,8901,8901,100945
2008-06-251,8501,8501,8251,8262,000913
2008-06-241,8961,8961,8671,8961,000948
2008-06-231,8901,8901,8601,868600934
2008-06-191,9001,9001,8801,880600940
2008-06-171,9001,9001,8551,860300930
2008-06-161,8511,8511,8511,851200925.50
2008-06-131,8601,8601,8601,860100930
2008-06-121,8551,8551,8551,855100927.50
2008-06-111,9001,9001,8501,850500925
2008-06-101,9221,9751,9001,9001,200950
2008-06-091,9201,9201,9201,920100960
2008-06-061,9201,9201,9201,920100960
2008-06-041,8791,9001,8791,900300950
2008-06-031,8501,8501,8501,850200925
2008-05-301,8601,8601,8601,860100930
2008-05-291,8591,8601,8591,860400930
2008-05-281,8651,8651,8651,865100932.50
2008-05-271,9701,9701,8511,8511,300925.50
2008-05-261,8301,8301,8201,8201,100910
2008-05-231,8001,8001,8001,8001,200900
2008-05-221,7801,7801,7801,780200890
2008-05-201,8001,8001,8001,800300900
2008-05-191,7201,7201,7201,720200860
2008-05-161,7811,7811,7801,780200890
2008-05-151,7991,7991,7801,780200890
2008-05-131,8001,8261,8001,826200913
2008-05-081,8001,8001,8001,800300900
2008-05-071,7981,7981,7901,790200895
2008-05-021,7501,7501,7501,750100875
2008-04-301,8201,8201,7501,7501,200875
2008-04-281,8201,8201,7501,7501,300875
2008-04-251,6401,6401,6401,6401,200820
2008-04-241,6101,6101,6001,610600805
2008-04-231,6001,6101,6001,610600805
2008-04-221,5971,6001,5921,600300800
2008-04-181,5991,6001,5991,600300800
2008-04-151,5501,6001,5501,5991,200799.50
2008-04-141,5401,5511,5401,551200775.50
2008-04-111,5771,5771,5701,570300785
2008-04-091,5761,5761,5761,576200788
2008-04-071,5781,5781,5781,578100789
2008-04-041,5801,5801,5801,580100790
2008-04-031,5201,5201,5201,520100760
2008-04-021,5011,5021,5011,502200751
2008-04-011,5201,5431,5201,543400771.50
2008-03-281,5201,5201,4901,4901,200745
2008-03-271,5441,5441,5001,5003,200750
2008-03-261,5201,5201,5001,5001,700750
2008-03-251,5201,5201,5001,5001,900750
2008-03-241,5081,5101,5081,510500755
2008-03-211,5101,5101,5101,510100755
2008-03-191,5201,5201,5101,510600755
2008-03-181,5201,5201,5201,520200760
2008-03-171,5211,5211,5181,518200759
2008-03-141,5211,5211,5211,521200760.50
2008-03-131,5411,5411,5221,522500761
2008-03-111,5501,5501,5411,541300770.50
2008-03-061,5451,5451,5451,545100772.50
2008-03-051,6001,6001,6001,600200800
2008-03-041,5501,5501,5401,540200770
2008-03-031,6101,6101,6101,610100805
2008-02-291,6201,6201,6101,610200805
2008-02-271,6601,6691,6601,6691,300834.50
2008-02-261,6001,6001,6001,6001,500800
2008-02-251,5971,5971,5971,5971,300798.50
2008-02-221,5791,5791,5701,570300785
2008-02-191,5981,5981,5851,585300792.50
2008-02-181,4901,5001,4801,4901,600745
2008-02-151,4901,4901,4901,490100745
2008-02-141,5051,5051,5001,500700750
2008-02-131,5001,5021,5001,502400751
2008-02-121,5001,5001,5001,5001,000750
2008-02-081,5291,5301,5231,523600761.50
2008-02-071,5401,5401,5371,537700768.50
2008-02-061,5571,5571,5401,541400770.50
2008-02-051,5611,5611,5601,5601,000780
2008-02-041,5601,5601,5601,5601,400780
2008-02-011,5721,5721,5401,5402,300770
2008-01-311,5791,5801,5701,5701,300785
2008-01-301,5801,5801,5701,5802,000790
2008-01-291,6301,6301,5801,5802,000790
2008-01-281,6701,6701,6001,6001,500800
2008-01-251,6701,6701,6301,6301,400815
2008-01-241,6001,6001,6001,600200800
2008-01-231,6601,6601,6301,630900815
2008-01-221,6801,6801,6601,660600830
2008-01-211,7001,7001,7001,700600850
2008-01-181,7501,7501,6751,7001,500850
2008-01-171,7551,7551,6571,750900875
2008-01-161,8601,8601,7701,770200885
2008-01-151,9001,9001,9001,900800950
2008-01-111,9101,9101,9001,900700950
2008-01-101,9051,9051,9051,905100952.50
2008-01-091,9101,9101,9051,905800952.50
2008-01-081,9101,9121,9101,912200956
2008-01-071,9121,9121,9101,910600955
2008-01-041,9121,9121,9121,912500956

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