2226 (株)湖池屋の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,385	2,385	2,350	2,360	1,300	1,180
2009-12-29	2,385	2,385	2,360	2,385	2,400	1,192.50
2009-12-28	2,370	2,380	2,340	2,375	2,100	1,187.50
2009-12-25	2,370	2,380	2,355	2,365	3,700	1,182.50
2009-12-24	2,370	2,380	2,365	2,380	1,800	1,190
2009-12-22	2,390	2,390	2,370	2,390	1,900	1,195
2009-12-21	2,365	2,390	2,365	2,390	1,400	1,195
2009-12-18	2,385	2,390	2,350	2,390	3,000	1,195
2009-12-17	2,400	2,430	2,350	2,395	5,000	1,197.50
2009-12-16	2,400	2,410	2,385	2,390	900	1,195
2009-12-15	2,400	2,400	2,380	2,400	900	1,200
2009-12-14	2,415	2,420	2,360	2,400	7,400	1,200
2009-12-11	2,375	2,375	2,335	2,335	3,800	1,167.50
2009-12-10	2,355	2,355	2,330	2,340	3,400	1,170
2009-12-09	2,350	2,350	2,290	2,345	5,000	1,172.50
2009-12-08	2,345	2,345	2,330	2,345	1,800	1,172.50
2009-12-07	2,325	2,365	2,325	2,345	2,700	1,172.50
2009-12-04	2,330	2,365	2,330	2,340	2,200	1,170
2009-12-03	2,375	2,385	2,310	2,370	5,800	1,185
2009-12-02	2,365	2,380	2,350	2,380	5,200	1,190
2009-12-01	2,350	2,380	2,345	2,350	4,200	1,175
2009-11-30	2,340	2,360	2,305	2,355	3,300	1,177.50
2009-11-27	2,300	2,340	2,280	2,340	7,100	1,170
2009-11-26	2,320	2,360	2,275	2,350	7,100	1,175
2009-11-25	2,295	2,300	2,270	2,300	1,800	1,150
2009-11-24	2,320	2,320	2,265	2,295	1,900	1,147.50
2009-11-20	2,215	2,240	2,205	2,240	1,800	1,120
2009-11-19	2,240	2,240	2,190	2,215	6,700	1,107.50
2009-11-18	2,375	2,375	2,200	2,225	14,600	1,112.50
2009-11-17	2,405	2,420	2,255	2,380	7,400	1,190
2009-11-16	2,470	2,480	2,395	2,410	6,400	1,205
2009-11-13	2,420	2,495	2,420	2,470	5,800	1,235
2009-11-12	2,530	2,530	2,430	2,430	5,600	1,215
2009-11-11	2,430	2,510	2,430	2,510	12,500	1,255
2009-11-10	2,280	2,395	2,280	2,395	10,700	1,197.50
2009-11-09	2,310	2,315	2,250	2,250	11,100	1,125
2009-11-06	2,395	2,415	2,305	2,315	13,900	1,157.50
2009-11-05	2,500	2,500	2,435	2,435	8,600	1,217.50
2009-11-04	2,505	2,530	2,480	2,525	4,900	1,262.50
2009-11-02	2,540	2,550	2,435	2,535	9,900	1,267.50
2009-10-30	2,510	2,580	2,505	2,580	5,600	1,290
2009-10-29	2,450	2,500	2,420	2,500	8,000	1,250
2009-10-28	2,500	2,500	2,480	2,495	3,100	1,247.50
2009-10-27	2,490	2,530	2,450	2,495	8,300	1,247.50
2009-10-26	2,600	2,600	2,425	2,500	20,800	1,250
2009-10-23	2,460	2,575	2,460	2,520	19,200	1,260
2009-10-22	2,395	2,485	2,395	2,470	8,200	1,235
2009-10-21	2,355	2,455	2,340	2,395	7,400	1,197.50
2009-10-20	2,310	2,360	2,305	2,355	6,500	1,177.50
2009-10-19	2,285	2,300	2,280	2,300	3,200	1,150
2009-10-16	2,305	2,310	2,250	2,280	2,700	1,140
2009-10-15	2,320	2,335	2,295	2,330	11,400	1,165
2009-10-14	2,210	2,320	2,210	2,300	16,900	1,150
2009-10-13	2,100	2,165	2,100	2,165	9,200	1,082.50
2009-10-09	2,055	2,075	2,045	2,055	4,700	1,027.50
2009-10-08	2,070	2,070	2,045	2,055	3,200	1,027.50
2009-10-07	2,100	2,100	2,070	2,080	1,800	1,040
2009-10-06	2,090	2,120	2,080	2,080	4,800	1,040
2009-10-05	2,155	2,155	2,105	2,110	3,100	1,055
2009-10-02	2,160	2,185	2,100	2,155	10,700	1,077.50
2009-10-01	2,175	2,225	2,155	2,185	7,600	1,092.50
2009-09-30	2,175	2,210	2,165	2,200	4,100	1,100
2009-09-29	2,245	2,245	2,170	2,190	3,900	1,095
2009-09-28	2,255	2,255	2,145	2,165	7,100	1,082.50
2009-09-25	2,210	2,210	2,155	2,175	4,800	1,087.50
2009-09-24	2,220	2,220	2,200	2,200	1,900	1,100
2009-09-18	2,195	2,200	2,110	2,200	6,500	1,100
2009-09-17	2,225	2,225	2,180	2,190	4,600	1,095
2009-09-16	2,235	2,350	2,220	2,225	21,000	1,112.50
2009-09-15	2,110	2,290	2,050	2,220	33,700	1,110
2009-09-14	2,115	2,115	2,090	2,110	5,900	1,055
2009-09-11	2,090	2,120	2,075	2,075	15,300	1,037.50
2009-09-10	2,040	2,090	2,005	2,090	14,000	1,045
2009-09-09	2,045	2,045	2,010	2,040	9,600	1,020
2009-09-08	2,040	2,070	2,040	2,055	19,500	1,027.50
2009-09-07	2,015	2,035	1,987	2,035	14,600	1,017.50
2009-09-04	1,976	2,020	1,973	2,000	18,000	1,000
2009-09-03	1,965	1,995	1,960	1,975	15,800	987.50
2009-09-02	1,975	1,995	1,975	1,995	2,700	997.50
2009-09-01	2,015	2,015	1,981	2,015	6,300	1,007.50
2009-08-31	2,020	2,040	1,971	2,040	17,800	1,020
2009-08-28	2,050	2,055	2,015	2,035	6,300	1,017.50
2009-08-27	2,095	2,095	2,035	2,060	7,600	1,030
2009-08-26	2,065	2,105	2,065	2,100	9,700	1,050
2009-08-25	2,100	2,135	2,040	2,085	25,000	1,042.50
2009-08-24	2,145	2,145	2,100	2,125	5,400	1,062.50
2009-08-21	2,055	2,120	2,055	2,120	13,400	1,060
2009-08-20	2,020	2,050	2,000	2,050	6,500	1,025
2009-08-19	2,025	2,030	1,985	2,020	8,200	1,010
2009-08-18	2,020	2,070	2,020	2,045	8,400	1,022.50
2009-08-17	2,050	2,070	2,015	2,060	9,100	1,030
2009-08-14	2,100	2,120	2,005	2,075	28,400	1,037.50
2009-08-13	2,165	2,165	2,060	2,140	43,000	1,070
2009-08-12	1,880	1,915	1,870	1,915	10,700	957.50
2009-08-11	1,833	1,849	1,820	1,849	4,600	924.50
2009-08-10	1,829	1,841	1,804	1,835	5,700	917.50
2009-08-07	1,824	1,824	1,810	1,824	800	912
2009-08-06	1,786	1,824	1,781	1,824	2,500	912
2009-08-05	1,813	1,813	1,795	1,810	1,500	905
2009-08-04	1,814	1,834	1,790	1,820	6,000	910
2009-08-03	1,813	1,814	1,784	1,814	1,800	907
2009-07-31	1,824	1,825	1,810	1,825	4,400	912.50
2009-07-30	1,825	1,825	1,805	1,824	1,000	912
2009-07-29	1,820	1,830	1,808	1,825	4,700	912.50
2009-07-28	1,819	1,820	1,803	1,820	4,000	910
2009-07-27	1,819	1,819	1,800	1,810	2,800	905
2009-07-24	1,810	1,810	1,780	1,800	4,700	900
2009-07-23	1,802	1,808	1,775	1,792	3,000	896
2009-07-22	1,790	1,802	1,790	1,802	4,900	901
2009-07-21	1,790	1,790	1,754	1,760	2,600	880
2009-07-17	1,769	1,770	1,769	1,770	400	885
2009-07-16	1,770	1,770	1,750	1,769	2,000	884.50
2009-07-15	1,726	1,753	1,726	1,751	1,900	875.50
2009-07-14	1,733	1,780	1,715	1,754	5,800	877
2009-07-13	1,789	1,789	1,709	1,763	4,400	881.50
2009-07-10	1,829	1,829	1,790	1,790	4,900	895
2009-07-09	1,808	1,808	1,781	1,800	6,100	900
2009-07-08	1,789	1,792	1,770	1,792	10,300	896
2009-07-07	1,781	1,785	1,747	1,785	8,700	892.50
2009-07-06	1,780	1,784	1,750	1,780	7,100	890
2009-07-03	1,744	1,782	1,740	1,782	14,900	891
2009-07-02	1,766	1,766	1,726	1,750	4,300	875
2009-07-01	1,755	1,784	1,696	1,766	12,200	883
2009-06-30	1,760	1,772	1,752	1,770	6,100	885
2009-06-29	1,750	1,772	1,740	1,755	14,200	877.50
2009-06-26	1,722	1,735	1,707	1,724	12,100	862
2009-06-25	1,709	1,719	1,688	1,705	23,300	852.50
2009-06-24	1,820	1,840	1,757	1,799	31,000	899.50
2009-06-23	1,831	1,845	1,831	1,845	9,300	922.50
2009-06-22	1,839	1,849	1,830	1,845	11,000	922.50
2009-06-19	1,849	1,849	1,810	1,830	12,500	915
2009-06-18	1,830	1,830	1,810	1,830	12,300	915
2009-06-17	1,800	1,840	1,765	1,803	24,500	901.50
2009-06-16	1,770	1,789	1,740	1,757	45,100	878.50
2009-06-15	1,714	1,755	1,714	1,740	11,900	870
2009-06-12	1,703	1,710	1,685	1,700	8,400	850
2009-06-11	1,728	1,728	1,694	1,700	10,700	850
2009-06-10	1,702	1,717	1,702	1,710	4,500	855
2009-06-09	1,700	1,710	1,700	1,703	5,500	851.50
2009-06-08	1,690	1,698	1,681	1,695	4,800	847.50
2009-06-05	1,669	1,678	1,665	1,675	5,800	837.50
2009-06-04	1,648	1,660	1,648	1,660	3,200	830
2009-06-03	1,651	1,660	1,645	1,648	2,600	824
2009-06-02	1,655	1,676	1,640	1,650	11,000	825
2009-06-01	1,620	1,644	1,611	1,644	8,100	822
2009-05-29	1,624	1,625	1,600	1,610	5,000	805
2009-05-28	1,609	1,628	1,609	1,610	7,500	805
2009-05-27	1,605	1,606	1,600	1,606	4,700	803
2009-05-26	1,599	1,599	1,589	1,590	7,600	795
2009-05-25	1,602	1,602	1,588	1,589	15,200	794.50
2009-05-22	1,592	1,592	1,589	1,591	7,200	795.50
2009-05-21	1,589	1,590	1,589	1,589	2,600	794.50
2009-05-20	1,590	1,590	1,588	1,588	2,900	794
2009-05-19	1,590	1,590	1,586	1,590	2,600	795
2009-05-18	1,590	1,590	1,588	1,588	2,400	794
2009-05-15	1,589	1,590	1,585	1,586	3,200	793
2009-05-14	1,590	1,591	1,587	1,590	1,400	795
2009-05-13	1,590	1,593	1,589	1,590	2,600	795
2009-05-12	1,590	1,590	1,585	1,590	1,900	795
2009-05-11	1,590	1,590	1,585	1,589	4,000	794.50
2009-05-08	1,590	1,590	1,588	1,590	1,100	795
2009-05-07	1,591	1,591	1,580	1,590	5,000	795
2009-05-01	1,627	1,628	1,575	1,580	11,900	790
2009-04-30	1,591	1,591	1,588	1,590	2,500	795
2009-04-28	1,603	1,603	1,590	1,590	1,700	795
2009-04-27	1,604	1,604	1,585	1,589	4,100	794.50
2009-04-24	1,590	1,590	1,585	1,590	1,800	795
2009-04-23	1,590	1,590	1,578	1,578	2,500	789
2009-04-22	1,603	1,603	1,589	1,590	1,700	795
2009-04-21	1,610	1,610	1,600	1,600	700	800
2009-04-20	1,600	1,630	1,600	1,610	3,700	805
2009-04-17	1,624	1,628	1,623	1,624	700	812
2009-04-16	1,624	1,624	1,624	1,624	500	812
2009-04-15	1,624	1,624	1,624	1,624	200	812
2009-04-14	1,620	1,624	1,620	1,624	500	812
2009-04-13	1,610	1,624	1,610	1,624	700	812
2009-04-10	1,606	1,619	1,600	1,619	700	809.50
2009-04-09	1,598	1,605	1,595	1,605	1,100	802.50
2009-04-08	1,621	1,630	1,600	1,600	1,500	800
2009-04-07	1,603	1,628	1,603	1,628	300	814
2009-04-06	1,625	1,635	1,612	1,629	1,000	814.50
2009-04-03	1,625	1,625	1,625	1,625	200	812.50
2009-04-02	1,620	1,625	1,620	1,625	200	812.50
2009-04-01	1,624	1,625	1,624	1,625	400	812.50
2009-03-31	1,607	1,634	1,600	1,634	700	817
2009-03-30	1,603	1,610	1,603	1,610	600	805
2009-03-27	1,650	1,659	1,600	1,600	1,800	800
2009-03-26	1,598	1,598	1,590	1,590	1,300	795
2009-03-25	1,598	1,598	1,598	1,598	1,500	799
2009-03-24	1,585	1,591	1,585	1,591	300	795.50
2009-03-23	1,561	1,583	1,561	1,575	2,000	787.50
2009-03-19	1,558	1,583	1,557	1,583	300	791.50
2009-03-18	1,546	1,565	1,546	1,558	1,400	779
2009-03-17	1,601	1,601	1,528	1,599	2,000	799.50
2009-03-16	1,575	1,599	1,575	1,599	800	799.50
2009-03-13	1,545	1,545	1,538	1,545	600	772.50
2009-03-12	1,550	1,550	1,543	1,543	1,000	771.50
2009-03-11	1,575	1,575	1,545	1,545	400	772.50
2009-03-10	1,561	1,561	1,550	1,550	400	775
2009-03-09	1,565	1,565	1,565	1,565	400	782.50
2009-03-05	1,570	1,579	1,570	1,579	300	789.50
2009-03-04	1,549	1,570	1,536	1,570	700	785
2009-03-03	1,588	1,588	1,587	1,588	300	794
2009-03-02	1,590	1,595	1,580	1,595	4,200	797.50
2009-02-27	1,565	1,565	1,564	1,564	1,200	782
2009-02-26	1,500	1,505	1,500	1,505	2,600	752.50
2009-02-25	1,528	1,528	1,525	1,526	2,000	763
2009-02-24	1,510	1,543	1,510	1,528	2,200	764
2009-02-23	1,551	1,583	1,550	1,583	800	791.50
2009-02-20	1,566	1,569	1,565	1,569	500	784.50
2009-02-19	1,540	1,566	1,540	1,566	200	783
2009-02-18	1,555	1,555	1,531	1,540	400	770
2009-02-17	1,522	1,555	1,522	1,555	1,600	777.50
2009-02-16	1,536	1,570	1,534	1,570	800	785
2009-02-13	1,532	1,532	1,532	1,532	100	766
2009-02-12	1,571	1,571	1,511	1,532	1,000	766
2009-02-10	1,555	1,571	1,555	1,571	800	785.50
2009-02-09	1,591	1,591	1,550	1,554	3,500	777
2009-02-06	1,551	1,561	1,550	1,561	1,000	780.50
2009-02-05	1,551	1,579	1,550	1,561	800	780.50
2009-02-04	1,525	1,550	1,505	1,550	1,100	775
2009-02-03	1,549	1,549	1,502	1,525	3,100	762.50
2009-02-02	1,620	1,620	1,571	1,579	3,400	789.50
2009-01-30	1,550	1,575	1,550	1,560	700	780
2009-01-29	1,565	1,565	1,565	1,565	100	782.50
2009-01-28	1,550	1,565	1,550	1,565	300	782.50
2009-01-27	1,564	1,595	1,564	1,595	1,200	797.50
2009-01-26	1,556	1,570	1,556	1,565	1,200	782.50
2009-01-23	1,545	1,550	1,545	1,550	2,400	775
2009-01-22	1,603	1,603	1,585	1,590	1,800	795
2009-01-21	1,595	1,610	1,595	1,595	600	797.50
2009-01-20	1,599	1,600	1,599	1,600	200	800
2009-01-19	1,600	1,600	1,600	1,600	400	800
2009-01-16	1,580	1,580	1,574	1,574	300	787
2009-01-15	1,584	1,584	1,584	1,584	100	792
2009-01-14	1,612	1,612	1,580	1,581	1,900	790.50
2009-01-13	1,643	1,643	1,605	1,606	700	803
2009-01-09	1,643	1,643	1,643	1,643	100	821.50
2009-01-08	1,640	1,641	1,640	1,641	200	820.50
2009-01-07	1,655	1,655	1,616	1,630	300	815
2009-01-06	1,680	1,680	1,650	1,680	800	840

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 [2009年度]

2226 (株)湖池屋の時系列データ [2009年度]