2226 (株)湖池屋の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,910	1,916	1,910	1,910	600	955
2011-12-29	1,929	1,929	1,902	1,910	1,100	955
2011-12-28	1,949	1,950	1,927	1,930	8,000	965
2011-12-27	1,980	1,989	1,976	1,980	11,100	990
2011-12-26	1,995	1,995	1,975	1,980	3,800	990
2011-12-22	1,973	1,975	1,973	1,973	1,700	986.50
2011-12-21	1,968	1,970	1,968	1,970	1,000	985
2011-12-20	1,970	1,970	1,963	1,963	1,300	981.50
2011-12-19	1,958	1,965	1,956	1,964	1,300	982
2011-12-16	1,965	1,965	1,958	1,958	600	979
2011-12-15	1,966	1,966	1,966	1,966	200	983
2011-12-14	1,955	1,960	1,955	1,958	400	979
2011-12-13	2,003	2,003	1,941	1,965	6,100	982.50
2011-12-12	1,995	1,995	1,980	1,981	3,000	990.50
2011-12-09	1,977	1,977	1,971	1,975	3,200	987.50
2011-12-08	1,965	1,965	1,956	1,965	600	982.50
2011-12-07	1,973	1,973	1,953	1,955	900	977.50
2011-12-06	1,934	1,960	1,926	1,933	800	966.50
2011-12-05	1,940	1,940	1,923	1,926	1,700	963
2011-12-02	1,973	1,973	1,940	1,940	200	970
2011-12-01	1,940	1,975	1,900	1,975	5,200	987.50
2011-11-30	1,938	1,940	1,925	1,940	600	970
2011-11-29	1,941	1,942	1,905	1,920	2,100	960
2011-11-28	1,930	1,934	1,909	1,909	1,600	954.50
2011-11-25	1,920	1,933	1,920	1,933	2,400	966.50
2011-11-24	1,900	1,900	1,891	1,897	800	948.50
2011-11-22	1,900	1,900	1,900	1,900	300	950
2011-11-21	1,880	1,890	1,880	1,890	800	945
2011-11-18	1,893	1,893	1,878	1,880	500	940
2011-11-17	1,878	1,878	1,878	1,878	100	939
2011-11-16	1,880	1,895	1,880	1,890	500	945
2011-11-15	1,895	1,895	1,880	1,880	400	940
2011-11-14	1,860	1,896	1,860	1,896	600	948
2011-11-11	1,865	1,865	1,865	1,865	300	932.50
2011-11-10	1,860	1,865	1,845	1,865	800	932.50
2011-11-09	1,865	1,865	1,836	1,865	1,300	932.50
2011-11-08	1,865	1,869	1,847	1,865	600	932.50
2011-11-07	1,869	1,869	1,868	1,869	800	934.50
2011-11-04	1,870	1,870	1,830	1,830	1,100	915
2011-11-02	1,869	1,870	1,866	1,869	900	934.50
2011-11-01	1,877	1,877	1,865	1,869	500	934.50
2011-10-31	1,875	1,880	1,862	1,880	2,900	940
2011-10-28	1,955	1,955	1,945	1,945	500	972.50
2011-10-27	1,950	1,950	1,950	1,950	2,600	975
2011-10-26	1,950	1,950	1,935	1,938	2,700	969
2011-10-25	1,921	1,930	1,921	1,930	3,000	965
2011-10-24	1,900	1,910	1,897	1,910	2,200	955
2011-10-21	1,895	1,896	1,890	1,896	300	948
2011-10-20	1,895	1,895	1,890	1,895	300	947.50
2011-10-18	1,896	1,898	1,885	1,885	1,600	942.50
2011-10-17	1,895	1,896	1,895	1,896	700	948
2011-10-14	1,895	1,895	1,895	1,895	200	947.50
2011-10-13	1,891	1,900	1,891	1,897	1,100	948.50
2011-10-12	1,895	1,895	1,890	1,890	200	945
2011-10-11	1,869	1,870	1,865	1,870	900	935
2011-10-07	1,872	1,872	1,870	1,870	300	935
2011-10-06	1,849	1,851	1,849	1,851	200	925.50
2011-10-05	1,850	1,850	1,840	1,840	400	920
2011-10-04	1,840	1,840	1,840	1,840	300	920
2011-10-03	1,840	1,840	1,840	1,840	200	920
2011-09-30	1,835	1,850	1,835	1,850	200	925
2011-09-28	1,800	1,800	1,793	1,800	800	900
2011-09-27	1,784	1,799	1,760	1,799	1,200	899.50
2011-09-26	1,840	1,840	1,750	1,750	5,000	875
2011-09-22	1,874	1,874	1,843	1,845	2,400	922.50
2011-09-21	1,846	1,850	1,846	1,849	300	924.50
2011-09-20	1,850	1,850	1,843	1,843	500	921.50
2011-09-16	1,873	1,873	1,850	1,850	300	925
2011-09-15	1,873	1,873	1,873	1,873	200	936.50
2011-09-14	1,875	1,880	1,875	1,880	300	940
2011-09-13	1,895	1,895	1,882	1,882	300	941
2011-09-12	1,817	1,900	1,817	1,900	2,600	950
2011-09-09	1,839	1,839	1,816	1,817	800	908.50
2011-09-08	1,839	1,839	1,839	1,839	500	919.50
2011-09-07	1,839	1,839	1,804	1,810	400	905
2011-09-05	1,839	1,839	1,839	1,839	100	919.50
2011-09-02	1,818	1,839	1,818	1,839	300	919.50
2011-09-01	1,826	1,826	1,818	1,818	200	909
2011-08-29	1,845	1,849	1,821	1,849	1,200	924.50
2011-08-26	1,803	1,834	1,803	1,834	800	917
2011-08-25	1,844	1,844	1,787	1,790	2,400	895
2011-08-24	1,791	1,800	1,791	1,800	500	900
2011-08-23	1,789	1,793	1,780	1,790	900	895
2011-08-22	1,791	1,810	1,791	1,792	1,700	896
2011-08-19	1,840	1,845	1,830	1,830	1,200	915
2011-08-18	1,846	1,846	1,846	1,846	600	923
2011-08-17	1,846	1,846	1,846	1,846	200	923
2011-08-16	1,847	1,847	1,846	1,846	400	923
2011-08-15	1,850	1,891	1,812	1,845	1,500	922.50
2011-08-12	1,900	1,905	1,899	1,905	600	952.50
2011-08-11	1,890	1,890	1,890	1,890	200	945
2011-08-10	1,898	1,898	1,895	1,895	800	947.50
2011-08-09	1,810	1,810	1,795	1,800	1,800	900
2011-08-08	1,898	1,898	1,860	1,860	1,200	930
2011-08-05	1,900	1,920	1,900	1,920	1,500	960
2011-08-04	1,920	1,921	1,914	1,920	800	960
2011-08-03	1,925	1,925	1,914	1,920	800	960
2011-08-02	1,925	1,925	1,925	1,925	200	962.50
2011-08-01	1,917	1,935	1,914	1,925	800	962.50
2011-07-29	1,970	1,970	1,930	1,930	1,300	965
2011-07-28	1,960	1,965	1,960	1,965	600	982.50
2011-07-27	1,989	1,989	1,970	1,970	1,000	985
2011-07-26	1,985	1,985	1,970	1,979	1,300	989.50
2011-07-25	1,980	1,980	1,970	1,970	1,200	985
2011-07-22	1,964	1,965	1,963	1,964	1,200	982
2011-07-21	1,970	1,977	1,963	1,963	400	981.50
2011-07-20	1,963	1,963	1,962	1,962	400	981
2011-07-19	1,960	1,963	1,960	1,962	400	981
2011-07-15	1,960	1,962	1,960	1,960	600	980
2011-07-14	1,960	1,960	1,953	1,958	400	979
2011-07-13	1,985	1,986	1,950	1,953	1,700	976.50
2011-07-12	1,996	1,996	1,988	1,988	500	994
2011-07-11	2,027	2,027	1,995	2,000	3,200	1,000
2011-07-08	2,000	2,016	1,987	1,988	6,100	994
2011-07-07	1,968	1,968	1,954	1,962	4,000	981
2011-07-06	1,927	1,945	1,927	1,945	1,800	972.50
2011-07-05	1,931	1,937	1,925	1,925	1,700	962.50
2011-07-04	1,937	1,938	1,931	1,933	1,500	966.50
2011-07-01	1,933	1,945	1,920	1,937	3,100	968.50
2011-06-30	1,933	1,960	1,933	1,943	1,900	971.50
2011-06-29	1,972	1,972	1,920	1,932	2,500	966
2011-06-28	2,004	2,020	1,970	1,972	19,600	986
2011-06-27	2,045	2,050	2,029	2,043	20,500	1,021.50
2011-06-24	2,050	2,052	2,044	2,051	4,600	1,025.50
2011-06-23	2,038	2,050	2,037	2,050	3,800	1,025
2011-06-22	2,039	2,040	2,035	2,040	2,800	1,020
2011-06-21	2,034	2,039	2,028	2,039	2,600	1,019.50
2011-06-20	2,036	2,039	2,033	2,033	4,000	1,016.50
2011-06-17	2,040	2,044	2,036	2,039	3,600	1,019.50
2011-06-16	2,055	2,055	2,040	2,040	1,900	1,020
2011-06-15	2,047	2,060	2,037	2,050	2,100	1,025
2011-06-14	2,037	2,060	2,034	2,053	10,000	1,026.50
2011-06-13	2,036	2,038	2,028	2,037	3,000	1,018.50
2011-06-10	2,033	2,036	2,030	2,036	1,000	1,018
2011-06-09	2,030	2,030	2,017	2,025	1,100	1,012.50
2011-06-08	2,026	2,030	2,025	2,030	800	1,015
2011-06-07	2,040	2,040	2,025	2,026	900	1,013
2011-06-06	2,028	2,040	2,028	2,040	1,300	1,020
2011-06-03	2,029	2,040	2,028	2,028	500	1,014
2011-06-02	2,020	2,045	2,008	2,040	2,100	1,020
2011-06-01	2,008	2,048	2,008	2,020	2,000	1,010
2011-05-31	1,999	2,005	1,998	2,005	2,900	1,002.50
2011-05-30	1,990	2,000	1,990	1,998	2,100	999
2011-05-27	1,971	1,990	1,970	1,990	2,400	995
2011-05-26	1,970	1,975	1,956	1,957	1,800	978.50
2011-05-25	1,968	1,968	1,954	1,954	1,600	977
2011-05-24	1,940	1,945	1,928	1,945	1,700	972.50
2011-05-23	1,928	1,940	1,925	1,940	1,400	970
2011-05-20	1,915	1,925	1,910	1,923	1,200	961.50
2011-05-19	1,921	1,922	1,915	1,915	500	957.50
2011-05-18	1,922	1,922	1,903	1,910	1,000	955
2011-05-17	1,903	1,910	1,901	1,903	1,400	951.50
2011-05-16	1,920	1,920	1,902	1,916	2,000	958
2011-05-13	1,958	1,959	1,931	1,932	1,700	966
2011-05-12	1,988	1,988	1,944	1,944	5,700	972
2011-05-11	1,990	2,049	1,940	1,980	24,300	990
2011-05-10	1,890	1,890	1,872	1,889	2,400	944.50
2011-05-09	1,849	1,870	1,846	1,870	1,400	935
2011-05-06	1,833	1,846	1,821	1,846	1,000	923
2011-05-02	1,821	1,840	1,821	1,833	2,800	916.50
2011-04-28	1,824	1,833	1,824	1,833	400	916.50
2011-04-27	1,834	1,835	1,830	1,830	1,400	915
2011-04-26	1,830	1,830	1,825	1,830	1,500	915
2011-04-25	1,820	1,825	1,812	1,825	1,800	912.50
2011-04-22	1,801	1,815	1,801	1,815	1,000	907.50
2011-04-21	1,816	1,820	1,813	1,813	500	906.50
2011-04-20	1,808	1,825	1,808	1,819	500	909.50
2011-04-19	1,809	1,810	1,803	1,803	400	901.50
2011-04-18	1,800	1,805	1,800	1,800	800	900
2011-04-15	1,795	1,799	1,795	1,799	300	899.50
2011-04-14	1,802	1,802	1,800	1,800	300	900
2011-04-13	1,782	1,782	1,782	1,782	300	891
2011-04-12	1,810	1,810	1,784	1,805	900	902.50
2011-04-11	1,790	1,808	1,790	1,808	200	904
2011-04-08	1,781	1,783	1,781	1,783	200	891.50
2011-04-07	1,791	1,804	1,791	1,804	500	902
2011-04-06	1,780	1,790	1,779	1,780	900	890
2011-04-05	1,797	1,797	1,780	1,780	1,200	890
2011-04-04	1,795	1,800	1,792	1,800	1,700	900
2011-04-01	1,794	1,795	1,790	1,795	1,400	897.50
2011-03-31	1,808	1,808	1,808	1,808	100	904
2011-03-30	1,782	1,782	1,776	1,780	1,600	890
2011-03-29	1,820	1,820	1,751	1,780	2,600	890
2011-03-28	1,810	1,810	1,791	1,791	1,900	895.50
2011-03-25	1,799	1,799	1,789	1,793	1,900	896.50
2011-03-24	1,790	1,790	1,780	1,780	1,600	890
2011-03-23	1,780	1,800	1,751	1,799	1,400	899.50
2011-03-22	1,713	1,770	1,713	1,730	1,500	865
2011-03-18	1,603	1,717	1,603	1,680	1,400	840
2011-03-17	1,620	1,620	1,580	1,600	2,400	800
2011-03-16	1,380	1,631	1,380	1,629	4,200	814.50
2011-03-15	1,682	1,682	1,306	1,380	8,800	690
2011-03-14	1,653	1,830	1,650	1,698	7,900	849
2011-03-11	1,848	1,848	1,842	1,848	1,800	924
2011-03-10	1,860	1,860	1,848	1,848	1,800	924
2011-03-09	1,865	1,865	1,860	1,860	1,500	930
2011-03-08	1,864	1,873	1,864	1,865	2,100	932.50
2011-03-07	1,859	1,864	1,859	1,864	1,700	932
2011-03-04	1,826	1,859	1,826	1,859	900	929.50
2011-03-03	1,839	1,840	1,820	1,820	1,400	910
2011-03-02	1,827	1,839	1,820	1,839	2,100	919.50
2011-03-01	1,843	1,843	1,826	1,827	2,500	913.50
2011-02-28	1,828	1,830	1,818	1,818	4,000	909
2011-02-25	1,824	1,829	1,824	1,829	2,700	914.50
2011-02-24	1,819	1,822	1,818	1,820	2,700	910
2011-02-23	1,810	1,819	1,800	1,819	2,600	909.50
2011-02-22	1,804	1,810	1,804	1,810	2,100	905
2011-02-21	1,795	1,804	1,795	1,804	1,300	902
2011-02-18	1,805	1,805	1,794	1,794	1,000	897
2011-02-17	1,779	1,800	1,765	1,794	4,500	897
2011-02-16	1,771	1,789	1,770	1,770	3,100	885
2011-02-15	1,770	1,800	1,770	1,781	2,800	890.50
2011-02-14	1,750	1,760	1,750	1,760	1,300	880
2011-02-10	1,739	1,745	1,738	1,745	2,000	872.50
2011-02-09	1,740	1,740	1,739	1,739	2,600	869.50
2011-02-08	1,740	1,740	1,732	1,740	2,200	870
2011-02-07	1,725	1,738	1,725	1,738	1,300	869
2011-02-04	1,724	1,729	1,711	1,719	1,400	859.50
2011-02-03	1,723	1,723	1,710	1,723	1,500	861.50
2011-02-02	1,710	1,725	1,709	1,711	3,300	855.50
2011-02-01	1,757	1,757	1,706	1,712	4,800	856
2011-01-31	1,666	1,758	1,650	1,758	11,200	879
2011-01-28	1,820	1,826	1,820	1,826	1,800	913
2011-01-27	1,819	1,825	1,801	1,801	2,600	900.50
2011-01-26	1,810	1,814	1,801	1,814	3,300	907
2011-01-25	1,800	1,800	1,788	1,800	2,800	900
2011-01-24	1,775	1,798	1,771	1,780	2,300	890
2011-01-21	1,785	1,785	1,770	1,775	2,800	887.50
2011-01-20	1,785	1,790	1,784	1,784	1,400	892
2011-01-19	1,784	1,785	1,781	1,783	1,600	891.50
2011-01-18	1,780	1,784	1,771	1,783	3,200	891.50
2011-01-17	1,782	1,800	1,782	1,783	2,500	891.50
2011-01-14	1,780	1,807	1,780	1,782	2,700	891
2011-01-13	1,789	1,810	1,777	1,778	5,400	889
2011-01-12	1,775	1,780	1,761	1,775	2,600	887.50
2011-01-11	1,748	1,760	1,748	1,760	3,000	880
2011-01-07	1,734	1,747	1,734	1,744	1,400	872
2011-01-06	1,730	1,745	1,730	1,734	2,600	867
2011-01-05	1,730	1,735	1,730	1,730	2,700	865
2011-01-04	1,740	1,749	1,730	1,730	3,100	865

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 [2011年度]

2226 (株)湖池屋の時系列データ [2011年度]