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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,789 | 1,790 | 1,670 | 1,670 | 1,500 | 835 |
| 2008-12-26 | 1,792 | 1,795 | 1,790 | 1,790 | 1,600 | 895 |
| 2008-12-25 | 1,791 | 1,791 | 1,790 | 1,790 | 1,100 | 895 |
| 2008-12-24 | 1,780 | 1,810 | 1,780 | 1,781 | 700 | 890.50 |
| 2008-12-22 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 890 |
| 2008-12-19 | 1,750 | 1,768 | 1,750 | 1,768 | 200 | 884 |
| 2008-12-18 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 865 |
| 2008-12-17 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2008-12-16 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2008-12-15 | 1,700 | 1,700 | 1,690 | 1,700 | 500 | 850 |
| 2008-12-12 | 1,790 | 1,790 | 1,790 | 1,790 | 3,100 | 895 |
| 2008-12-11 | 1,747 | 1,747 | 1,700 | 1,700 | 3,500 | 850 |
| 2008-12-10 | 1,676 | 1,689 | 1,676 | 1,689 | 3,500 | 844.50 |
| 2008-12-09 | 1,690 | 1,735 | 1,690 | 1,735 | 800 | 867.50 |
| 2008-12-08 | 1,640 | 1,671 | 1,640 | 1,666 | 500 | 833 |
| 2008-12-05 | 1,612 | 1,640 | 1,612 | 1,640 | 600 | 820 |
| 2008-12-04 | 1,584 | 1,644 | 1,584 | 1,612 | 1,000 | 806 |
| 2008-12-03 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 790.50 |
| 2008-12-02 | 1,571 | 1,574 | 1,571 | 1,574 | 200 | 787 |
| 2008-12-01 | 1,569 | 1,569 | 1,569 | 1,569 | 100 | 784.50 |
| 2008-11-28 | 1,569 | 1,569 | 1,569 | 1,569 | 300 | 784.50 |
| 2008-11-27 | 1,589 | 1,589 | 1,569 | 1,569 | 1,400 | 784.50 |
| 2008-11-26 | 1,614 | 1,614 | 1,573 | 1,573 | 1,600 | 786.50 |
| 2008-11-25 | 1,596 | 1,596 | 1,596 | 1,596 | 1,400 | 798 |
| 2008-11-21 | 1,594 | 1,610 | 1,594 | 1,610 | 500 | 805 |
| 2008-11-20 | 1,582 | 1,595 | 1,582 | 1,595 | 600 | 797.50 |
| 2008-11-19 | 1,575 | 1,582 | 1,575 | 1,581 | 800 | 790.50 |
| 2008-11-18 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 800 |
| 2008-11-17 | 1,566 | 1,570 | 1,565 | 1,570 | 400 | 785 |
| 2008-11-14 | 1,573 | 1,573 | 1,571 | 1,571 | 300 | 785.50 |
| 2008-11-13 | 1,571 | 1,571 | 1,571 | 1,571 | 100 | 785.50 |
| 2008-11-12 | 1,566 | 1,568 | 1,563 | 1,568 | 300 | 784 |
| 2008-11-11 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 780.50 |
| 2008-11-10 | 1,555 | 1,565 | 1,555 | 1,565 | 200 | 782.50 |
| 2008-11-07 | 1,559 | 1,559 | 1,550 | 1,555 | 800 | 777.50 |
| 2008-11-06 | 1,606 | 1,608 | 1,560 | 1,560 | 1,400 | 780 |
| 2008-11-05 | 1,602 | 1,603 | 1,600 | 1,603 | 900 | 801.50 |
| 2008-11-04 | 1,607 | 1,611 | 1,607 | 1,609 | 1,000 | 804.50 |
| 2008-10-31 | 1,601 | 1,601 | 1,601 | 1,601 | 200 | 800.50 |
| 2008-10-30 | 1,640 | 1,640 | 1,630 | 1,630 | 200 | 815 |
| 2008-10-29 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 815 |
| 2008-10-28 | 2,030 | 2,030 | 1,750 | 1,750 | 2,400 | 875 |
| 2008-10-27 | 2,010 | 2,010 | 1,780 | 1,780 | 2,100 | 890 |
| 2008-10-24 | 2,010 | 2,010 | 2,010 | 2,010 | 2,200 | 1,005 |
| 2008-10-23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2008-10-20 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 825 |
| 2008-10-16 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 815 |
| 2008-10-10 | 1,610 | 1,610 | 1,500 | 1,500 | 700 | 750 |
| 2008-10-09 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 800.50 |
| 2008-10-08 | 1,656 | 1,656 | 1,601 | 1,601 | 200 | 800.50 |
| 2008-10-07 | 1,510 | 1,686 | 1,510 | 1,686 | 600 | 843 |
| 2008-10-06 | 1,760 | 1,760 | 1,720 | 1,720 | 300 | 860 |
| 2008-10-03 | 1,730 | 1,760 | 1,730 | 1,760 | 200 | 880 |
| 2008-10-02 | 1,770 | 1,770 | 1,760 | 1,760 | 200 | 880 |
| 2008-10-01 | 1,749 | 1,750 | 1,749 | 1,750 | 200 | 875 |
| 2008-09-30 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 875 |
| 2008-09-29 | 1,790 | 1,797 | 1,777 | 1,777 | 1,200 | 888.50 |
| 2008-09-26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,400 | 885 |
| 2008-09-25 | 1,800 | 1,800 | 1,792 | 1,799 | 1,200 | 899.50 |
| 2008-09-24 | 1,792 | 1,800 | 1,792 | 1,800 | 600 | 900 |
| 2008-09-22 | 1,791 | 1,791 | 1,791 | 1,791 | 100 | 895.50 |
| 2008-09-19 | 1,800 | 1,800 | 1,783 | 1,783 | 500 | 891.50 |
| 2008-09-18 | 1,774 | 1,788 | 1,774 | 1,788 | 800 | 894 |
| 2008-09-17 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 885 |
| 2008-09-16 | 1,769 | 1,770 | 1,769 | 1,770 | 300 | 885 |
| 2008-09-12 | 1,780 | 1,780 | 1,770 | 1,770 | 200 | 885 |
| 2008-09-11 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 890 |
| 2008-09-10 | 1,771 | 1,771 | 1,771 | 1,771 | 300 | 885.50 |
| 2008-09-09 | 1,800 | 1,800 | 1,770 | 1,770 | 200 | 885 |
| 2008-09-08 | 1,770 | 1,830 | 1,770 | 1,800 | 300 | 900 |
| 2008-09-05 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 885 |
| 2008-09-04 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 890 |
| 2008-09-03 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 890 |
| 2008-09-01 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 900 |
| 2008-08-29 | 1,770 | 1,800 | 1,770 | 1,800 | 1,000 | 900 |
| 2008-08-27 | 2,000 | 2,005 | 2,000 | 2,005 | 900 | 1,002.50 |
| 2008-08-26 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 2008-08-25 | 1,840 | 1,910 | 1,840 | 1,910 | 1,400 | 955 |
| 2008-08-22 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 920 |
| 2008-08-21 | 1,865 | 1,880 | 1,850 | 1,850 | 2,000 | 925 |
| 2008-08-19 | 1,876 | 1,876 | 1,876 | 1,876 | 100 | 938 |
| 2008-08-18 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 940 |
| 2008-08-13 | 1,931 | 1,931 | 1,760 | 1,760 | 900 | 880 |
| 2008-08-12 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 970 |
| 2008-08-07 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 960 |
| 2008-08-05 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 975 |
| 2008-07-31 | 1,913 | 1,943 | 1,913 | 1,943 | 200 | 971.50 |
| 2008-07-29 | 2,065 | 2,065 | 2,065 | 2,065 | 900 | 1,032.50 |
| 2008-07-28 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 2008-07-25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 2008-07-24 | 1,930 | 1,950 | 1,930 | 1,950 | 200 | 975 |
| 2008-07-22 | 1,921 | 1,926 | 1,921 | 1,925 | 300 | 962.50 |
| 2008-07-18 | 1,950 | 1,950 | 1,912 | 1,912 | 200 | 956 |
| 2008-07-15 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 950 |
| 2008-07-11 | 1,970 | 1,970 | 1,874 | 1,900 | 1,800 | 950 |
| 2008-07-10 | 2,150 | 2,150 | 2,150 | 2,150 | 3,200 | 1,075 |
| 2008-07-09 | 2,160 | 2,160 | 1,870 | 1,870 | 2,800 | 935 |
| 2008-07-08 | 1,900 | 1,900 | 1,899 | 1,899 | 3,000 | 949.50 |
| 2008-07-07 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 935 |
| 2008-07-04 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 957 |
| 2008-07-03 | 1,911 | 1,944 | 1,901 | 1,944 | 1,500 | 972 |
| 2008-07-02 | 1,930 | 1,930 | 1,905 | 1,905 | 400 | 952.50 |
| 2008-07-01 | 1,900 | 1,925 | 1,900 | 1,925 | 600 | 962.50 |
| 2008-06-30 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 950 |
| 2008-06-27 | 1,920 | 1,920 | 1,850 | 1,920 | 1,200 | 960 |
| 2008-06-26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,100 | 945 |
| 2008-06-25 | 1,850 | 1,850 | 1,825 | 1,826 | 2,000 | 913 |
| 2008-06-24 | 1,896 | 1,896 | 1,867 | 1,896 | 1,000 | 948 |
| 2008-06-23 | 1,890 | 1,890 | 1,860 | 1,868 | 600 | 934 |
| 2008-06-19 | 1,900 | 1,900 | 1,880 | 1,880 | 600 | 940 |
| 2008-06-17 | 1,900 | 1,900 | 1,855 | 1,860 | 300 | 930 |
| 2008-06-16 | 1,851 | 1,851 | 1,851 | 1,851 | 200 | 925.50 |
| 2008-06-13 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 930 |
| 2008-06-12 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 927.50 |
| 2008-06-11 | 1,900 | 1,900 | 1,850 | 1,850 | 500 | 925 |
| 2008-06-10 | 1,922 | 1,975 | 1,900 | 1,900 | 1,200 | 950 |
| 2008-06-09 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 960 |
| 2008-06-06 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 960 |
| 2008-06-04 | 1,879 | 1,900 | 1,879 | 1,900 | 300 | 950 |
| 2008-06-03 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 925 |
| 2008-05-30 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 930 |
| 2008-05-29 | 1,859 | 1,860 | 1,859 | 1,860 | 400 | 930 |
| 2008-05-28 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 932.50 |
| 2008-05-27 | 1,970 | 1,970 | 1,851 | 1,851 | 1,300 | 925.50 |
| 2008-05-26 | 1,830 | 1,830 | 1,820 | 1,820 | 1,100 | 910 |
| 2008-05-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,200 | 900 |
| 2008-05-22 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 890 |
| 2008-05-20 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 900 |
| 2008-05-19 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 860 |
| 2008-05-16 | 1,781 | 1,781 | 1,780 | 1,780 | 200 | 890 |
| 2008-05-15 | 1,799 | 1,799 | 1,780 | 1,780 | 200 | 890 |
| 2008-05-13 | 1,800 | 1,826 | 1,800 | 1,826 | 200 | 913 |
| 2008-05-08 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 900 |
| 2008-05-07 | 1,798 | 1,798 | 1,790 | 1,790 | 200 | 895 |
| 2008-05-02 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 875 |
| 2008-04-30 | 1,820 | 1,820 | 1,750 | 1,750 | 1,200 | 875 |
| 2008-04-28 | 1,820 | 1,820 | 1,750 | 1,750 | 1,300 | 875 |
| 2008-04-25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,200 | 820 |
| 2008-04-24 | 1,610 | 1,610 | 1,600 | 1,610 | 600 | 805 |
| 2008-04-23 | 1,600 | 1,610 | 1,600 | 1,610 | 600 | 805 |
| 2008-04-22 | 1,597 | 1,600 | 1,592 | 1,600 | 300 | 800 |
| 2008-04-18 | 1,599 | 1,600 | 1,599 | 1,600 | 300 | 800 |
| 2008-04-15 | 1,550 | 1,600 | 1,550 | 1,599 | 1,200 | 799.50 |
| 2008-04-14 | 1,540 | 1,551 | 1,540 | 1,551 | 200 | 775.50 |
| 2008-04-11 | 1,577 | 1,577 | 1,570 | 1,570 | 300 | 785 |
| 2008-04-09 | 1,576 | 1,576 | 1,576 | 1,576 | 200 | 788 |
| 2008-04-07 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 789 |
| 2008-04-04 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 790 |
| 2008-04-03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 760 |
| 2008-04-02 | 1,501 | 1,502 | 1,501 | 1,502 | 200 | 751 |
| 2008-04-01 | 1,520 | 1,543 | 1,520 | 1,543 | 400 | 771.50 |
| 2008-03-28 | 1,520 | 1,520 | 1,490 | 1,490 | 1,200 | 745 |
| 2008-03-27 | 1,544 | 1,544 | 1,500 | 1,500 | 3,200 | 750 |
| 2008-03-26 | 1,520 | 1,520 | 1,500 | 1,500 | 1,700 | 750 |
| 2008-03-25 | 1,520 | 1,520 | 1,500 | 1,500 | 1,900 | 750 |
| 2008-03-24 | 1,508 | 1,510 | 1,508 | 1,510 | 500 | 755 |
| 2008-03-21 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 755 |
| 2008-03-19 | 1,520 | 1,520 | 1,510 | 1,510 | 600 | 755 |
| 2008-03-18 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 760 |
| 2008-03-17 | 1,521 | 1,521 | 1,518 | 1,518 | 200 | 759 |
| 2008-03-14 | 1,521 | 1,521 | 1,521 | 1,521 | 200 | 760.50 |
| 2008-03-13 | 1,541 | 1,541 | 1,522 | 1,522 | 500 | 761 |
| 2008-03-11 | 1,550 | 1,550 | 1,541 | 1,541 | 300 | 770.50 |
| 2008-03-06 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 772.50 |
| 2008-03-05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 800 |
| 2008-03-04 | 1,550 | 1,550 | 1,540 | 1,540 | 200 | 770 |
| 2008-03-03 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 805 |
| 2008-02-29 | 1,620 | 1,620 | 1,610 | 1,610 | 200 | 805 |
| 2008-02-27 | 1,660 | 1,669 | 1,660 | 1,669 | 1,300 | 834.50 |
| 2008-02-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 | 800 |
| 2008-02-25 | 1,597 | 1,597 | 1,597 | 1,597 | 1,300 | 798.50 |
| 2008-02-22 | 1,579 | 1,579 | 1,570 | 1,570 | 300 | 785 |
| 2008-02-19 | 1,598 | 1,598 | 1,585 | 1,585 | 300 | 792.50 |
| 2008-02-18 | 1,490 | 1,500 | 1,480 | 1,490 | 1,600 | 745 |
| 2008-02-15 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 745 |
| 2008-02-14 | 1,505 | 1,505 | 1,500 | 1,500 | 700 | 750 |
| 2008-02-13 | 1,500 | 1,502 | 1,500 | 1,502 | 400 | 751 |
| 2008-02-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2008-02-08 | 1,529 | 1,530 | 1,523 | 1,523 | 600 | 761.50 |
| 2008-02-07 | 1,540 | 1,540 | 1,537 | 1,537 | 700 | 768.50 |
| 2008-02-06 | 1,557 | 1,557 | 1,540 | 1,541 | 400 | 770.50 |
| 2008-02-05 | 1,561 | 1,561 | 1,560 | 1,560 | 1,000 | 780 |
| 2008-02-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,400 | 780 |
| 2008-02-01 | 1,572 | 1,572 | 1,540 | 1,540 | 2,300 | 770 |
| 2008-01-31 | 1,579 | 1,580 | 1,570 | 1,570 | 1,300 | 785 |
| 2008-01-30 | 1,580 | 1,580 | 1,570 | 1,580 | 2,000 | 790 |
| 2008-01-29 | 1,630 | 1,630 | 1,580 | 1,580 | 2,000 | 790 |
| 2008-01-28 | 1,670 | 1,670 | 1,600 | 1,600 | 1,500 | 800 |
| 2008-01-25 | 1,670 | 1,670 | 1,630 | 1,630 | 1,400 | 815 |
| 2008-01-24 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 800 |
| 2008-01-23 | 1,660 | 1,660 | 1,630 | 1,630 | 900 | 815 |
| 2008-01-22 | 1,680 | 1,680 | 1,660 | 1,660 | 600 | 830 |
| 2008-01-21 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 850 |
| 2008-01-18 | 1,750 | 1,750 | 1,675 | 1,700 | 1,500 | 850 |
| 2008-01-17 | 1,755 | 1,755 | 1,657 | 1,750 | 900 | 875 |
| 2008-01-16 | 1,860 | 1,860 | 1,770 | 1,770 | 200 | 885 |
| 2008-01-15 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 950 |
| 2008-01-11 | 1,910 | 1,910 | 1,900 | 1,900 | 700 | 950 |
| 2008-01-10 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 952.50 |
| 2008-01-09 | 1,910 | 1,910 | 1,905 | 1,905 | 800 | 952.50 |
| 2008-01-08 | 1,910 | 1,912 | 1,910 | 1,912 | 200 | 956 |
| 2008-01-07 | 1,912 | 1,912 | 1,910 | 1,910 | 600 | 955 |
| 2008-01-04 | 1,912 | 1,912 | 1,912 | 1,912 | 500 | 956 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
