2226 (株)湖池屋の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,971	1,981	1,965	1,965	3,100	982.50
2012-12-27	1,980	1,980	1,960	1,975	2,900	987.50
2012-12-26	1,955	1,990	1,955	1,959	13,600	979.50
2012-12-25	2,044	2,095	2,044	2,095	22,500	1,047.50
2012-12-21	2,039	2,044	2,038	2,042	2,000	1,021
2012-12-20	2,036	2,038	2,035	2,038	700	1,019
2012-12-19	2,035	2,035	2,033	2,033	1,100	1,016.50
2012-12-18	2,025	2,033	2,025	2,026	1,000	1,013
2012-12-17	2,027	2,030	2,020	2,020	1,000	1,010
2012-12-14	2,017	2,033	2,017	2,025	500	1,012.50
2012-12-13	2,021	2,031	2,016	2,016	1,100	1,008
2012-12-12	2,044	2,045	2,012	2,034	3,700	1,017
2012-12-11	2,039	2,040	2,023	2,034	3,000	1,017
2012-12-10	2,020	2,020	2,012	2,016	3,400	1,008
2012-12-07	2,009	2,010	2,008	2,010	700	1,005
2012-12-06	2,008	2,010	2,008	2,008	700	1,004
2012-12-05	2,000	2,010	2,000	2,010	1,800	1,005
2012-12-04	2,000	2,000	1,998	1,998	900	999
2012-12-03	1,999	2,000	1,996	1,996	700	998
2012-11-30	1,990	1,994	1,990	1,994	200	997
2012-11-29	1,990	1,993	1,985	1,990	500	995
2012-11-28	1,990	1,990	1,985	1,985	1,000	992.50
2012-11-27	1,988	1,990	1,988	1,990	1,200	995
2012-11-26	1,990	1,990	1,985	1,988	1,100	994
2012-11-22	1,980	1,986	1,979	1,983	1,500	991.50
2012-11-21	1,988	1,988	1,973	1,980	300	990
2012-11-20	1,970	1,970	1,969	1,969	600	984.50
2012-11-19	1,966	1,968	1,966	1,968	200	984
2012-11-16	1,965	1,968	1,965	1,965	400	982.50
2012-11-15	1,950	1,950	1,950	1,950	100	975
2012-11-14	1,960	1,960	1,960	1,960	200	980
2012-11-13	1,967	1,967	1,967	1,967	100	983.50
2012-11-12	1,950	1,955	1,950	1,955	400	977.50
2012-11-09	1,956	1,956	1,943	1,950	500	975
2012-11-08	1,930	1,950	1,930	1,943	2,000	971.50
2012-11-07	1,963	1,964	1,963	1,964	200	982
2012-11-06	1,958	1,960	1,952	1,960	500	980
2012-11-05	1,950	1,951	1,950	1,951	400	975.50
2012-11-02	1,961	1,962	1,950	1,950	2,000	975
2012-11-01	1,966	1,970	1,963	1,963	700	981.50
2012-10-30	1,975	1,980	1,975	1,980	200	990
2012-10-29	1,998	1,998	1,975	1,975	3,000	987.50
2012-10-26	1,998	1,998	1,975	1,996	3,600	998
2012-10-25	1,983	1,983	1,983	1,983	2,000	991.50
2012-10-24	1,986	1,989	1,983	1,983	800	991.50
2012-10-23	1,982	1,987	1,982	1,985	400	992.50
2012-10-22	1,985	1,985	1,982	1,982	600	991
2012-10-19	1,983	1,983	1,983	1,983	100	991.50
2012-10-18	1,980	1,980	1,980	1,980	1,200	990
2012-10-17	1,968	1,980	1,967	1,970	700	985
2012-10-16	1,971	1,971	1,970	1,970	600	985
2012-10-15	1,981	1,982	1,972	1,972	900	986
2012-10-12	1,975	1,975	1,970	1,971	300	985.50
2012-10-11	1,971	1,971	1,967	1,968	900	984
2012-10-10	1,965	1,966	1,965	1,966	300	983
2012-10-09	1,960	1,965	1,960	1,965	900	982.50
2012-10-05	1,950	1,950	1,950	1,950	100	975
2012-10-04	1,931	1,950	1,931	1,950	200	975
2012-10-03	1,945	1,945	1,931	1,931	300	965.50
2012-10-01	1,940	1,959	1,925	1,959	600	979.50
2012-09-28	1,955	1,955	1,940	1,940	1,300	970
2012-09-27	1,960	1,960	1,956	1,956	900	978
2012-09-26	1,940	1,940	1,940	1,940	900	970
2012-09-25	1,937	1,937	1,922	1,922	1,100	961
2012-09-24	1,920	1,921	1,918	1,918	700	959
2012-09-21	1,915	1,915	1,915	1,915	400	957.50
2012-09-20	1,910	1,914	1,910	1,914	200	957
2012-09-19	1,919	1,919	1,919	1,919	600	959.50
2012-09-18	1,890	1,900	1,890	1,900	200	950
2012-09-14	1,900	1,900	1,900	1,900	100	950
2012-09-13	1,892	1,900	1,890	1,900	700	950
2012-09-12	1,892	1,892	1,892	1,892	100	946
2012-09-11	1,890	1,890	1,890	1,890	100	945
2012-09-10	1,880	1,890	1,876	1,890	900	945
2012-09-07	1,881	1,881	1,880	1,880	200	940
2012-09-06	1,895	1,895	1,882	1,882	700	941
2012-09-05	1,897	1,897	1,895	1,895	400	947.50
2012-09-03	1,896	1,901	1,896	1,901	300	950.50
2012-08-31	1,899	1,899	1,899	1,899	100	949.50
2012-08-29	1,891	1,923	1,891	1,921	500	960.50
2012-08-28	1,921	1,921	1,890	1,890	1,000	945
2012-08-27	1,919	1,919	1,909	1,909	1,100	954.50
2012-08-24	1,910	1,910	1,899	1,900	1,000	950
2012-08-23	1,881	1,881	1,881	1,881	100	940.50
2012-08-22	1,870	1,885	1,870	1,885	300	942.50
2012-08-21	1,878	1,880	1,877	1,877	900	938.50
2012-08-20	1,876	1,877	1,870	1,873	1,800	936.50
2012-08-17	1,885	1,885	1,872	1,873	1,700	936.50
2012-08-16	1,886	1,886	1,878	1,880	900	940
2012-08-15	1,900	1,900	1,888	1,888	1,100	944
2012-08-14	1,898	1,898	1,888	1,889	1,400	944.50
2012-08-13	1,905	1,905	1,900	1,900	1,700	950
2012-08-10	1,907	1,907	1,905	1,905	200	952.50
2012-08-09	1,908	1,908	1,908	1,908	100	954
2012-08-08	1,906	1,906	1,906	1,906	300	953
2012-08-06	1,930	1,930	1,909	1,909	200	954.50
2012-08-03	1,904	1,937	1,904	1,937	300	968.50
2012-08-02	1,938	1,938	1,904	1,904	200	952
2012-08-01	1,903	1,903	1,903	1,903	100	951.50
2012-07-31	1,906	1,906	1,902	1,903	700	951.50
2012-07-30	1,935	1,935	1,935	1,935	200	967.50
2012-07-27	1,940	1,940	1,935	1,935	1,100	967.50
2012-07-26	1,917	1,917	1,910	1,910	1,000	955
2012-07-25	1,920	1,920	1,911	1,915	2,600	957.50
2012-07-24	1,931	1,931	1,920	1,920	1,000	960
2012-07-23	1,946	1,946	1,925	1,944	600	972
2012-07-20	1,924	1,924	1,924	1,924	200	962
2012-07-19	1,923	1,923	1,923	1,923	200	961.50
2012-07-18	1,930	1,930	1,930	1,930	100	965
2012-07-17	1,926	1,930	1,926	1,930	300	965
2012-07-13	1,945	1,945	1,925	1,925	600	962.50
2012-07-12	1,945	1,945	1,944	1,944	300	972
2012-07-11	1,945	1,945	1,945	1,945	200	972.50
2012-07-10	1,970	1,971	1,945	1,945	3,000	972.50
2012-07-09	1,968	1,968	1,950	1,950	2,700	975
2012-07-06	1,958	1,958	1,958	1,958	2,400	979
2012-07-05	1,954	1,954	1,942	1,942	800	971
2012-07-04	1,956	1,957	1,953	1,953	900	976.50
2012-07-03	1,960	1,960	1,957	1,957	1,700	978.50
2012-07-02	1,970	1,970	1,960	1,960	1,600	980
2012-06-29	1,971	1,973	1,970	1,970	3,000	985
2012-06-28	1,961	1,974	1,960	1,970	6,400	985
2012-06-27	1,959	1,960	1,925	1,959	25,800	979.50
2012-06-26	1,999	2,025	1,991	2,025	32,100	1,012.50
2012-06-25	2,012	2,013	2,004	2,005	8,000	1,002.50
2012-06-22	2,012	2,014	2,010	2,014	2,900	1,007
2012-06-21	2,007	2,012	2,007	2,012	2,000	1,006
2012-06-20	2,008	2,010	2,008	2,009	1,300	1,004.50
2012-06-19	2,009	2,009	2,002	2,002	1,500	1,001
2012-06-18	2,005	2,005	2,001	2,005	2,500	1,002.50
2012-06-15	2,008	2,009	2,003	2,008	600	1,004
2012-06-14	2,007	2,008	2,007	2,008	200	1,004
2012-06-13	2,008	2,008	1,997	1,997	700	998.50
2012-06-12	2,000	2,000	1,997	2,000	700	1,000
2012-06-11	2,009	2,009	2,002	2,002	600	1,001
2012-06-08	2,007	2,010	2,005	2,005	600	1,002.50
2012-06-07	2,000	2,006	1,998	2,005	2,300	1,002.50
2012-06-06	1,992	1,995	1,992	1,995	300	997.50
2012-06-05	1,992	1,992	1,992	1,992	300	996
2012-06-04	1,999	2,002	1,991	2,001	700	1,000.50
2012-06-01	2,000	2,000	1,998	2,000	300	1,000
2012-05-31	1,995	2,000	1,995	2,000	900	1,000
2012-05-30	2,017	2,017	1,999	2,007	1,300	1,003.50
2012-05-29	2,020	2,020	2,002	2,002	1,000	1,001
2012-05-28	2,010	2,015	2,005	2,012	2,000	1,006
2012-05-25	2,014	2,014	1,980	2,014	1,500	1,007
2012-05-24	2,000	2,008	1,998	1,998	1,300	999
2012-05-23	1,997	1,999	1,997	1,998	400	999
2012-05-22	1,941	1,985	1,941	1,985	900	992.50
2012-05-21	1,920	1,926	1,920	1,926	900	963
2012-05-18	1,930	1,934	1,910	1,918	2,300	959
2012-05-17	1,931	1,944	1,931	1,944	2,500	972
2012-05-16	1,993	1,993	1,971	1,971	1,500	985.50
2012-05-15	1,999	2,000	1,995	1,995	2,700	997.50
2012-05-14	2,016	2,016	2,010	2,010	800	1,005
2012-05-11	2,010	2,016	2,003	2,016	2,400	1,008
2012-05-10	2,019	2,019	2,015	2,015	500	1,007.50
2012-05-09	2,025	2,025	2,010	2,019	800	1,009.50
2012-05-08	2,010	2,030	2,010	2,025	1,100	1,012.50
2012-05-07	2,010	2,015	2,005	2,010	900	1,005
2012-05-02	2,015	2,030	2,011	2,011	3,400	1,005.50
2012-05-01	2,055	2,055	2,021	2,021	4,300	1,010.50
2012-04-27	2,064	2,064	2,060	2,060	1,700	1,030
2012-04-26	2,055	2,058	2,047	2,050	1,500	1,025
2012-04-25	2,031	2,065	2,030	2,030	2,600	1,015
2012-04-24	2,035	2,035	2,035	2,035	700	1,017.50
2012-04-23	2,028	2,029	2,020	2,029	1,600	1,014.50
2012-04-20	2,028	2,028	2,020	2,025	700	1,012.50
2012-04-19	2,021	2,025	2,020	2,021	800	1,010.50
2012-04-18	2,030	2,030	2,023	2,023	400	1,011.50
2012-04-17	2,025	2,030	2,012	2,015	1,000	1,007.50
2012-04-16	2,015	2,016	2,015	2,016	300	1,008
2012-04-13	2,015	2,015	2,015	2,015	300	1,007.50
2012-04-12	2,020	2,025	2,009	2,015	500	1,007.50
2012-04-11	2,020	2,021	2,010	2,020	700	1,010
2012-04-10	2,005	2,023	2,005	2,022	1,200	1,011
2012-04-09	2,002	2,002	2,001	2,001	1,100	1,000.50
2012-04-06	2,021	2,021	2,001	2,001	2,400	1,000.50
2012-04-05	2,030	2,030	2,015	2,024	1,200	1,012
2012-04-04	2,034	2,034	2,020	2,021	1,600	1,010.50
2012-04-03	2,015	2,034	2,015	2,034	1,700	1,017
2012-04-02	2,010	2,015	2,002	2,015	2,300	1,007.50
2012-03-30	1,992	2,001	1,992	1,995	4,000	997.50
2012-03-29	1,988	1,999	1,988	1,991	900	995.50
2012-03-28	1,978	1,988	1,978	1,988	2,000	994
2012-03-27	1,972	1,972	1,966	1,970	1,300	985
2012-03-26	1,972	1,972	1,962	1,965	1,400	982.50
2012-03-23	1,969	1,969	1,953	1,961	1,100	980.50
2012-03-22	1,965	1,969	1,952	1,969	900	984.50
2012-03-21	1,951	1,955	1,951	1,955	800	977.50
2012-03-19	1,945	1,950	1,945	1,950	900	975
2012-03-16	1,942	1,948	1,941	1,945	700	972.50
2012-03-15	1,940	1,947	1,940	1,947	700	973.50
2012-03-14	1,940	1,940	1,935	1,935	800	967.50
2012-03-13	1,933	1,933	1,920	1,932	500	966
2012-03-12	1,930	1,930	1,920	1,920	700	960
2012-03-09	1,915	1,920	1,914	1,920	500	960
2012-03-08	1,924	1,924	1,914	1,915	800	957.50
2012-03-07	1,915	1,924	1,915	1,924	500	962
2012-03-06	1,924	1,925	1,912	1,922	1,000	961
2012-03-05	1,911	1,920	1,910	1,915	700	957.50
2012-03-02	1,909	1,911	1,909	1,911	200	955.50
2012-03-01	1,931	1,932	1,895	1,928	1,600	964
2012-02-29	1,919	1,930	1,904	1,904	700	952
2012-02-28	1,920	1,920	1,919	1,919	1,100	959.50
2012-02-27	1,900	1,905	1,890	1,895	2,300	947.50
2012-02-24	1,899	1,899	1,890	1,890	1,500	945
2012-02-23	1,887	1,890	1,887	1,890	600	945
2012-02-22	1,886	1,886	1,881	1,881	200	940.50
2012-02-21	1,885	1,886	1,874	1,874	500	937
2012-02-20	1,879	1,885	1,874	1,874	400	937
2012-02-17	1,865	1,870	1,865	1,869	900	934.50
2012-02-16	1,877	1,878	1,875	1,878	500	939
2012-02-15	1,876	1,877	1,875	1,877	500	938.50
2012-02-14	1,860	1,876	1,860	1,876	500	938
2012-02-13	1,865	1,870	1,860	1,860	900	930
2012-02-10	1,865	1,868	1,860	1,860	700	930
2012-02-09	1,865	1,865	1,860	1,865	900	932.50
2012-02-07	1,841	1,861	1,841	1,853	1,500	926.50
2012-02-06	1,840	1,850	1,840	1,845	800	922.50
2012-02-03	1,841	1,859	1,840	1,840	1,100	920
2012-02-02	1,834	1,859	1,834	1,841	300	920.50
2012-02-01	1,895	1,895	1,830	1,836	8,100	918
2012-01-31	1,892	1,896	1,892	1,896	400	948
2012-01-30	1,890	1,891	1,884	1,891	500	945.50
2012-01-27	1,895	1,895	1,890	1,891	3,800	945.50
2012-01-26	1,919	1,922	1,901	1,910	3,200	955
2012-01-25	1,940	1,942	1,935	1,942	1,600	971
2012-01-24	1,935	1,935	1,935	1,935	300	967.50
2012-01-23	1,925	1,930	1,921	1,930	1,000	965
2012-01-20	1,925	1,930	1,916	1,916	500	958
2012-01-19	1,910	1,915	1,910	1,915	600	957.50
2012-01-18	1,910	1,910	1,910	1,910	200	955
2012-01-17	1,900	1,910	1,900	1,910	900	955
2012-01-16	1,900	1,900	1,900	1,900	100	950
2012-01-13	1,890	1,910	1,890	1,910	500	955
2012-01-12	1,895	1,895	1,895	1,895	300	947.50
2012-01-11	1,895	1,895	1,895	1,895	100	947.50
2012-01-10	1,905	1,905	1,900	1,900	400	950
2012-01-06	1,900	1,900	1,900	1,900	200	950
2012-01-05	1,901	1,902	1,901	1,902	600	951
2012-01-04	1,902	1,930	1,901	1,901	500	950.50

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 [2012年度]

2226 (株)湖池屋の時系列データ [2012年度]