2226 (株)湖池屋の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,744	1,745	1,690	1,740	3,400	870
2010-12-29	1,740	1,746	1,736	1,740	2,100	870
2010-12-28	1,750	1,772	1,731	1,732	11,100	866
2010-12-27	1,813	1,819	1,809	1,819	15,900	909.50
2010-12-24	1,815	1,819	1,815	1,815	4,600	907.50
2010-12-22	1,814	1,820	1,814	1,815	5,000	907.50
2010-12-21	1,812	1,819	1,812	1,814	3,100	907
2010-12-20	1,827	1,829	1,812	1,812	5,500	906
2010-12-17	1,815	1,823	1,815	1,823	3,400	911.50
2010-12-16	1,810	1,825	1,800	1,811	4,400	905.50
2010-12-15	1,785	1,820	1,783	1,805	10,000	902.50
2010-12-14	1,800	1,800	1,750	1,766	10,300	883
2010-12-13	1,720	1,737	1,690	1,737	10,100	868.50
2010-12-10	1,680	1,686	1,670	1,686	6,400	843
2010-12-09	1,648	1,650	1,638	1,645	6,400	822.50
2010-12-08	1,605	1,637	1,605	1,637	3,200	818.50
2010-12-07	1,579	1,593	1,579	1,593	4,400	796.50
2010-12-06	1,621	1,621	1,575	1,579	9,100	789.50
2010-12-03	1,655	1,655	1,617	1,626	9,000	813
2010-12-02	1,650	1,660	1,650	1,654	4,800	827
2010-12-01	1,658	1,660	1,640	1,650	7,100	825
2010-11-30	1,630	1,640	1,614	1,638	8,400	819
2010-11-29	1,621	1,630	1,591	1,630	5,900	815
2010-11-26	1,545	1,585	1,545	1,581	12,600	790.50
2010-11-25	1,483	1,519	1,482	1,515	12,000	757.50
2010-11-24	1,460	1,478	1,449	1,477	9,800	738.50
2010-11-22	1,444	1,460	1,443	1,460	9,800	730
2010-11-19	1,427	1,440	1,421	1,438	8,400	719
2010-11-18	1,410	1,420	1,409	1,420	6,100	710
2010-11-17	1,429	1,430	1,383	1,408	10,300	704
2010-11-16	1,353	1,430	1,353	1,429	14,200	714.50
2010-11-15	1,340	1,345	1,333	1,344	4,200	672
2010-11-12	1,334	1,336	1,326	1,326	13,500	663
2010-11-11	1,338	1,346	1,330	1,330	20,000	665
2010-11-10	1,326	1,330	1,325	1,328	10,000	664
2010-11-09	1,321	1,330	1,320	1,325	8,900	662.50
2010-11-08	1,334	1,334	1,320	1,323	11,600	661.50
2010-11-05	1,349	1,349	1,330	1,330	10,600	665
2010-11-04	1,333	1,338	1,321	1,330	27,000	665
2010-11-02	1,430	1,430	1,306	1,330	38,200	665
2010-11-01	1,590	1,590	1,413	1,415	37,600	707.50
2010-10-29	1,790	1,801	1,788	1,790	1,600	895
2010-10-28	1,790	1,800	1,785	1,787	1,300	893.50
2010-10-27	1,799	1,799	1,778	1,778	4,500	889
2010-10-26	1,795	1,795	1,775	1,775	6,200	887.50
2010-10-25	1,794	1,794	1,774	1,775	6,400	887.50
2010-10-22	1,745	1,755	1,745	1,755	1,700	877.50
2010-10-21	1,768	1,768	1,750	1,750	2,800	875
2010-10-20	1,765	1,773	1,765	1,768	1,500	884
2010-10-19	1,749	1,770	1,749	1,765	3,500	882.50
2010-10-18	1,742	1,748	1,741	1,741	2,600	870.50
2010-10-15	1,725	1,749	1,715	1,730	4,400	865
2010-10-14	1,700	1,706	1,691	1,700	1,100	850
2010-10-13	1,686	1,711	1,686	1,706	2,600	853
2010-10-12	1,773	1,774	1,660	1,671	10,100	835.50
2010-10-08	1,778	1,778	1,772	1,773	2,400	886.50
2010-10-07	1,779	1,785	1,778	1,778	1,500	889
2010-10-06	1,776	1,784	1,776	1,776	1,600	888
2010-10-05	1,773	1,782	1,770	1,775	1,500	887.50
2010-10-04	1,820	1,820	1,772	1,776	5,200	888
2010-10-01	1,838	1,840	1,830	1,830	1,800	915
2010-09-30	1,841	1,841	1,838	1,840	1,700	920
2010-09-29	1,830	1,849	1,821	1,841	3,700	920.50
2010-09-28	1,860	1,860	1,854	1,856	1,400	928
2010-09-27	1,879	1,879	1,860	1,860	3,300	930
2010-09-24	1,880	1,880	1,860	1,865	4,900	932.50
2010-09-22	1,892	1,892	1,885	1,890	1,400	945
2010-09-21	1,905	1,905	1,892	1,892	900	946
2010-09-17	1,902	1,904	1,894	1,904	1,000	952
2010-09-16	1,902	1,910	1,901	1,905	900	952.50
2010-09-15	1,894	1,915	1,894	1,915	500	957.50
2010-09-14	1,918	1,918	1,890	1,893	900	946.50
2010-09-13	1,887	1,918	1,885	1,918	1,200	959
2010-09-10	1,880	1,888	1,880	1,880	1,200	940
2010-09-09	1,860	1,882	1,860	1,880	2,700	940
2010-09-08	1,921	1,935	1,900	1,900	1,700	950
2010-09-07	1,955	1,955	1,910	1,918	1,000	959
2010-09-06	1,945	1,955	1,940	1,955	500	977.50
2010-09-03	1,968	1,968	1,960	1,960	700	980
2010-09-02	1,960	1,960	1,925	1,949	500	974.50
2010-09-01	1,915	1,940	1,915	1,921	800	960.50
2010-08-31	1,988	1,988	1,950	1,950	700	975
2010-08-30	1,991	1,991	1,980	1,980	600	990
2010-08-27	1,984	1,988	1,975	1,988	3,200	994
2010-08-26	1,975	1,980	1,967	1,967	2,900	983.50
2010-08-25	1,960	1,965	1,950	1,965	3,300	982.50
2010-08-24	1,940	1,991	1,934	1,950	4,800	975
2010-08-23	1,922	1,937	1,921	1,937	1,000	968.50
2010-08-20	1,899	1,921	1,898	1,921	1,900	960.50
2010-08-19	1,879	1,900	1,877	1,900	1,700	950
2010-08-18	1,888	1,889	1,861	1,861	900	930.50
2010-08-17	1,866	1,866	1,849	1,860	1,400	930
2010-08-16	1,904	1,910	1,850	1,867	6,600	933.50
2010-08-13	1,926	1,938	1,921	1,921	3,700	960.50
2010-08-12	1,933	1,950	1,931	1,931	2,800	965.50
2010-08-11	1,958	1,960	1,950	1,959	1,000	979.50
2010-08-10	1,958	1,960	1,958	1,960	400	980
2010-08-09	1,965	1,966	1,959	1,959	2,200	979.50
2010-08-06	1,970	1,970	1,966	1,966	1,100	983
2010-08-05	1,989	1,989	1,969	1,970	800	985
2010-08-04	1,965	1,971	1,965	1,971	800	985.50
2010-08-03	1,980	1,980	1,965	1,966	800	983
2010-08-02	1,960	1,962	1,960	1,962	500	981
2010-07-30	1,985	1,985	1,958	1,958	1,100	979
2010-07-28	1,980	1,990	1,980	1,985	500	992.50
2010-07-27	1,988	1,990	1,977	1,990	2,600	995
2010-07-26	1,994	1,994	1,971	1,988	1,600	994
2010-07-23	1,970	1,970	1,961	1,970	1,500	985
2010-07-22	1,970	1,972	1,950	1,950	4,300	975
2010-07-21	1,977	1,977	1,966	1,966	700	983
2010-07-20	1,966	1,966	1,961	1,965	600	982.50
2010-07-16	1,969	1,971	1,962	1,966	1,800	983
2010-07-15	1,971	1,993	1,969	1,969	900	984.50
2010-07-14	1,990	1,994	1,990	1,994	1,200	997
2010-07-13	1,996	1,996	1,979	1,980	600	990
2010-07-12	2,050	2,050	1,996	1,996	4,700	998
2010-07-09	2,010	2,012	1,994	2,000	4,500	1,000
2010-07-08	1,981	1,981	1,958	1,980	4,600	990
2010-07-07	1,958	1,958	1,953	1,953	800	976.50
2010-07-06	1,965	1,965	1,940	1,945	3,600	972.50
2010-07-05	1,944	1,983	1,944	1,964	1,500	982
2010-07-02	1,943	1,946	1,936	1,944	1,700	972
2010-07-01	1,980	1,980	1,915	1,937	5,600	968.50
2010-06-30	2,001	2,001	1,970	1,985	4,900	992.50
2010-06-29	2,043	2,043	2,000	2,020	4,700	1,010
2010-06-28	2,067	2,067	2,020	2,023	15,600	1,011.50
2010-06-25	2,120	2,120	2,072	2,072	29,900	1,036
2010-06-24	2,131	2,136	2,122	2,125	7,000	1,062.50
2010-06-23	2,130	2,137	2,130	2,135	5,900	1,067.50
2010-06-22	2,128	2,134	2,124	2,130	3,300	1,065
2010-06-21	2,125	2,129	2,124	2,128	4,000	1,064
2010-06-18	2,125	2,128	2,120	2,125	2,500	1,062.50
2010-06-17	2,127	2,130	2,123	2,125	2,700	1,062.50
2010-06-16	2,111	2,130	2,111	2,117	3,700	1,058.50
2010-06-15	2,115	2,115	2,105	2,105	1,800	1,052.50
2010-06-14	2,114	2,122	2,103	2,103	2,400	1,051.50
2010-06-11	2,090	2,115	2,090	2,106	2,500	1,053
2010-06-10	2,075	2,100	2,075	2,085	900	1,042.50
2010-06-09	2,096	2,100	2,085	2,085	3,000	1,042.50
2010-06-08	2,095	2,100	2,095	2,095	1,100	1,047.50
2010-06-07	2,114	2,114	2,101	2,101	2,400	1,050.50
2010-06-04	2,122	2,130	2,121	2,130	2,300	1,065
2010-06-03	2,122	2,127	2,118	2,120	2,900	1,060
2010-06-02	2,110	2,119	2,101	2,115	3,500	1,057.50
2010-06-01	2,099	2,104	2,095	2,104	1,900	1,052
2010-05-31	2,089	2,098	2,076	2,095	1,600	1,047.50
2010-05-28	2,069	2,078	2,063	2,074	3,000	1,037
2010-05-27	2,040	2,045	2,021	2,045	3,600	1,022.50
2010-05-26	2,033	2,039	2,012	2,025	2,700	1,012.50
2010-05-25	2,050	2,050	2,006	2,006	3,700	1,003
2010-05-24	2,018	2,050	2,018	2,022	2,300	1,011
2010-05-21	2,010	2,022	1,999	2,008	6,300	1,004
2010-05-20	2,050	2,055	2,041	2,045	2,800	1,022.50
2010-05-19	2,061	2,061	2,030	2,050	5,200	1,025
2010-05-18	2,082	2,095	2,063	2,063	5,400	1,031.50
2010-05-17	2,091	2,097	2,080	2,080	3,900	1,040
2010-05-14	2,108	2,108	2,085	2,091	4,900	1,045.50
2010-05-13	2,082	2,100	2,082	2,090	2,800	1,045
2010-05-12	2,099	2,100	2,079	2,080	7,100	1,040
2010-05-11	2,130	2,130	2,080	2,085	11,700	1,042.50
2010-05-10	2,090	2,101	2,086	2,086	4,600	1,043
2010-05-07	2,090	2,090	2,061	2,079	15,300	1,039.50
2010-05-06	2,125	2,126	2,097	2,118	20,900	1,059
2010-04-30	2,165	2,189	2,165	2,180	5,700	1,090
2010-04-28	2,167	2,171	2,162	2,162	7,400	1,081
2010-04-27	2,179	2,183	2,170	2,181	7,800	1,090.50
2010-04-26	2,178	2,185	2,177	2,179	5,200	1,089.50
2010-04-23	2,168	2,170	2,155	2,170	6,900	1,085
2010-04-22	2,161	2,161	2,154	2,155	10,100	1,077.50
2010-04-21	2,148	2,166	2,148	2,160	3,300	1,080
2010-04-20	2,148	2,150	2,144	2,145	1,500	1,072.50
2010-04-19	2,169	2,169	2,135	2,140	9,200	1,070
2010-04-16	2,180	2,180	2,151	2,160	5,500	1,080
2010-04-15	2,149	2,179	2,149	2,179	5,000	1,089.50
2010-04-14	2,131	2,138	2,123	2,138	12,800	1,069
2010-04-13	2,118	2,122	2,116	2,119	7,300	1,059.50
2010-04-12	2,120	2,126	2,112	2,113	4,100	1,056.50
2010-04-09	2,111	2,114	2,096	2,106	3,600	1,053
2010-04-08	2,112	2,112	2,080	2,094	5,700	1,047
2010-04-07	2,085	2,090	2,070	2,070	12,400	1,035
2010-04-06	2,120	2,128	2,083	2,086	12,400	1,043
2010-04-05	2,120	2,130	2,112	2,114	3,400	1,057
2010-04-02	2,169	2,169	2,100	2,118	9,000	1,059
2010-04-01	2,190	2,190	2,141	2,160	6,000	1,080
2010-03-31	2,192	2,192	2,178	2,190	4,000	1,095
2010-03-30	2,198	2,198	2,178	2,192	6,600	1,096
2010-03-29	2,182	2,195	2,180	2,180	7,100	1,090
2010-03-26	2,160	2,160	2,148	2,158	5,000	1,079
2010-03-25	2,149	2,149	2,120	2,148	5,800	1,074
2010-03-24	2,096	2,122	2,090	2,122	4,800	1,061
2010-03-23	2,097	2,097	2,073	2,087	3,200	1,043.50
2010-03-19	2,055	2,063	2,042	2,055	2,700	1,027.50
2010-03-18	2,047	2,050	2,030	2,035	5,300	1,017.50
2010-03-17	2,046	2,054	2,022	2,047	8,600	1,023.50
2010-03-16	2,082	2,082	2,046	2,046	6,000	1,023
2010-03-15	2,070	2,085	2,060	2,085	2,000	1,042.50
2010-03-12	2,060	2,094	2,060	2,079	400	1,039.50
2010-03-11	2,060	2,077	2,060	2,060	1,200	1,030
2010-03-10	2,080	2,080	2,050	2,050	3,900	1,025
2010-03-09	2,120	2,120	2,088	2,088	1,200	1,044
2010-03-08	2,118	2,149	2,110	2,138	1,200	1,069
2010-03-05	2,101	2,138	2,100	2,138	2,200	1,069
2010-03-04	2,150	2,150	2,125	2,132	2,600	1,066
2010-03-03	2,170	2,170	2,155	2,155	900	1,077.50
2010-03-02	2,185	2,189	2,185	2,189	200	1,094.50
2010-03-01	2,194	2,195	2,180	2,185	20,400	1,092.50
2010-02-26	2,160	2,190	2,160	2,185	3,100	1,092.50
2010-02-25	2,163	2,163	2,130	2,130	2,000	1,065
2010-02-24	2,165	2,167	2,163	2,164	10,600	1,082
2010-02-23	2,165	2,180	2,163	2,163	800	1,081.50
2010-02-22	2,155	2,179	2,155	2,170	1,900	1,085
2010-02-19	2,180	2,185	2,174	2,179	22,600	1,089.50
2010-02-18	2,160	2,178	2,160	2,174	6,000	1,087
2010-02-17	2,139	2,165	2,139	2,145	2,300	1,072.50
2010-02-16	2,168	2,168	2,125	2,167	1,000	1,083.50
2010-02-15	2,101	2,165	2,100	2,165	7,900	1,082.50
2010-02-12	2,031	2,179	2,031	2,179	7,400	1,089.50
2010-02-10	2,040	2,049	2,030	2,030	2,400	1,015
2010-02-09	2,035	2,049	2,020	2,049	1,200	1,024.50
2010-02-08	2,049	2,049	2,032	2,049	1,700	1,024.50
2010-02-05	2,032	2,059	2,025	2,049	4,200	1,024.50
2010-02-04	2,050	2,075	2,048	2,048	800	1,024
2010-02-03	2,079	2,079	2,043	2,057	5,500	1,028.50
2010-02-02	2,060	2,096	2,050	2,078	3,500	1,039
2010-02-01	2,080	2,100	2,055	2,060	3,400	1,030
2010-01-29	2,035	2,078	2,016	2,075	2,900	1,037.50
2010-01-28	2,050	2,050	2,035	2,035	3,400	1,017.50
2010-01-27	2,130	2,131	2,033	2,049	12,900	1,024.50
2010-01-26	2,160	2,180	2,080	2,130	15,300	1,065
2010-01-25	2,234	2,234	2,230	2,232	3,100	1,116
2010-01-22	2,218	2,218	2,208	2,212	1,800	1,106
2010-01-21	2,214	2,218	2,188	2,218	11,500	1,109
2010-01-20	2,169	2,218	2,165	2,209	5,000	1,104.50
2010-01-19	2,240	2,248	2,114	2,146	18,800	1,073
2010-01-18	2,257	2,260	2,230	2,240	5,300	1,120
2010-01-15	2,250	2,260	2,247	2,260	2,300	1,130
2010-01-14	2,301	2,320	2,241	2,260	10,000	1,130
2010-01-13	2,310	2,331	2,305	2,320	2,400	1,160
2010-01-12	2,316	2,339	2,316	2,325	800	1,162.50
2010-01-08	2,325	2,340	2,325	2,340	300	1,170
2010-01-07	2,350	2,354	2,315	2,340	4,100	1,170
2010-01-06	2,355	2,364	2,335	2,352	1,200	1,176
2010-01-05	2,375	2,379	2,333	2,355	2,800	1,177.50
2010-01-04	2,370	2,375	2,370	2,375	400	1,187.50

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 [2010年度]

2226 (株)湖池屋の時系列データ [2010年度]