2226 (株)湖池屋の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,800	2,849	2,800	2,848	2,200	1,424
2014-12-29	2,865	2,866	2,809	2,826	4,000	1,413
2014-12-26	2,860	2,915	2,840	2,865	13,300	1,432.50
2014-12-25	2,950	2,999	2,931	2,960	15,100	1,480
2014-12-24	2,920	2,930	2,914	2,930	7,300	1,465
2014-12-22	2,900	2,930	2,900	2,908	5,500	1,454
2014-12-19	2,926	2,938	2,920	2,935	3,600	1,467.50
2014-12-18	2,948	2,948	2,930	2,930	1,300	1,465
2014-12-17	2,943	2,946	2,922	2,924	2,900	1,462
2014-12-16	2,929	2,943	2,926	2,943	1,700	1,471.50
2014-12-15	2,918	2,949	2,918	2,923	800	1,461.50
2014-12-12	2,950	2,950	2,918	2,918	3,400	1,459
2014-12-11	2,915	2,919	2,903	2,919	2,700	1,459.50
2014-12-10	2,904	2,910	2,900	2,909	2,500	1,454.50
2014-12-09	2,898	2,899	2,896	2,897	1,200	1,448.50
2014-12-08	2,900	2,902	2,894	2,894	2,000	1,447
2014-12-05	2,891	2,900	2,891	2,899	1,700	1,449.50
2014-12-04	2,900	2,900	2,893	2,895	1,000	1,447.50
2014-12-03	2,895	2,900	2,893	2,893	1,700	1,446.50
2014-12-02	2,894	2,900	2,894	2,895	1,500	1,447.50
2014-12-01	2,898	2,909	2,891	2,894	4,000	1,447
2014-11-28	2,865	2,913	2,865	2,911	1,100	1,455.50
2014-11-27	2,911	2,911	2,850	2,865	3,400	1,432.50
2014-11-26	2,889	2,911	2,883	2,911	4,300	1,455.50
2014-11-25	2,883	2,892	2,873	2,883	3,000	1,441.50
2014-11-21	2,799	2,833	2,792	2,833	2,600	1,416.50
2014-11-20	2,790	2,800	2,785	2,800	1,900	1,400
2014-11-19	2,775	2,776	2,775	2,776	400	1,388
2014-11-18	2,778	2,778	2,756	2,756	1,400	1,378
2014-11-17	2,770	2,770	2,740	2,740	400	1,370
2014-11-14	2,790	2,790	2,735	2,760	1,300	1,380
2014-11-13	2,785	2,789	2,762	2,789	1,300	1,394.50
2014-11-12	2,755	2,780	2,755	2,779	1,000	1,389.50
2014-11-11	2,690	2,753	2,690	2,753	3,500	1,376.50
2014-11-10	2,681	2,698	2,681	2,698	1,900	1,349
2014-11-07	2,663	2,676	2,663	2,670	1,000	1,335
2014-11-06	2,685	2,700	2,685	2,685	1,100	1,342.50
2014-11-05	2,700	2,700	2,656	2,700	1,500	1,350
2014-11-04	2,670	2,690	2,650	2,690	5,000	1,345
2014-10-31	2,752	2,756	2,680	2,692	5,000	1,346
2014-10-30	2,753	2,800	2,739	2,797	3,000	1,398.50
2014-10-29	2,784	2,794	2,753	2,753	1,000	1,376.50
2014-10-28	2,820	2,820	2,788	2,796	2,000	1,398
2014-10-27	2,788	2,801	2,738	2,801	3,100	1,400.50
2014-10-24	2,650	2,710	2,650	2,710	4,200	1,355
2014-10-23	2,629	2,630	2,629	2,630	800	1,315
2014-10-22	2,626	2,628	2,619	2,628	1,000	1,314
2014-10-21	2,606	2,629	2,606	2,626	400	1,313
2014-10-20	2,620	2,643	2,604	2,606	1,300	1,303
2014-10-17	2,590	2,594	2,583	2,583	1,800	1,291.50
2014-10-16	2,609	2,609	2,603	2,605	800	1,302.50
2014-10-15	2,605	2,610	2,605	2,609	500	1,304.50
2014-10-14	2,604	2,605	2,600	2,605	2,100	1,302.50
2014-10-10	2,595	2,601	2,595	2,600	2,800	1,300
2014-10-09	2,618	2,618	2,600	2,600	2,500	1,300
2014-10-08	2,610	2,610	2,607	2,609	2,300	1,304.50
2014-10-07	2,619	2,620	2,611	2,619	1,100	1,309.50
2014-10-06	2,615	2,619	2,605	2,619	2,300	1,309.50
2014-10-03	2,595	2,624	2,592	2,598	1,000	1,299
2014-10-02	2,592	2,597	2,592	2,597	1,200	1,298.50
2014-10-01	2,590	2,610	2,590	2,595	1,900	1,297.50
2014-09-30	2,587	2,620	2,587	2,620	1,300	1,310
2014-09-29	2,603	2,605	2,591	2,591	2,000	1,295.50
2014-09-26	2,586	2,600	2,582	2,598	1,500	1,299
2014-09-25	2,598	2,599	2,587	2,599	800	1,299.50
2014-09-24	2,590	2,598	2,587	2,587	400	1,293.50
2014-09-22	2,597	2,599	2,586	2,586	1,500	1,293
2014-09-19	2,598	2,598	2,585	2,598	700	1,299
2014-09-18	2,595	2,598	2,580	2,598	1,000	1,299
2014-09-17	2,584	2,599	2,572	2,591	700	1,295.50
2014-09-16	2,569	2,590	2,557	2,587	1,500	1,293.50
2014-09-12	2,585	2,585	2,556	2,569	700	1,284.50
2014-09-11	2,580	2,585	2,554	2,554	300	1,277
2014-09-10	2,580	2,580	2,551	2,580	800	1,290
2014-09-09	2,590	2,591	2,580	2,580	1,400	1,290
2014-09-08	2,605	2,610	2,578	2,610	1,200	1,305
2014-09-05	2,601	2,609	2,577	2,609	900	1,304.50
2014-09-04	2,581	2,610	2,581	2,601	1,100	1,300.50
2014-09-03	2,600	2,615	2,590	2,590	800	1,295
2014-09-02	2,620	2,620	2,601	2,601	500	1,300.50
2014-09-01	2,620	2,620	2,620	2,620	1,000	1,310
2014-08-29	2,630	2,630	2,600	2,625	2,200	1,312.50
2014-08-28	2,600	2,630	2,600	2,630	2,500	1,315
2014-08-27	2,540	2,610	2,540	2,609	6,300	1,304.50
2014-08-26	2,525	2,526	2,523	2,526	1,600	1,263
2014-08-25	2,522	2,524	2,510	2,524	2,600	1,262
2014-08-22	2,520	2,522	2,507	2,507	2,500	1,253.50
2014-08-21	2,518	2,518	2,518	2,518	500	1,259
2014-08-20	2,510	2,520	2,510	2,518	500	1,259
2014-08-19	2,515	2,519	2,515	2,519	1,000	1,259.50
2014-08-18	2,500	2,511	2,500	2,511	500	1,255.50
2014-08-15	2,507	2,507	2,500	2,501	1,200	1,250.50
2014-08-14	2,503	2,519	2,503	2,507	400	1,253.50
2014-08-13	2,523	2,523	2,500	2,502	3,400	1,251
2014-08-12	2,520	2,520	2,502	2,502	400	1,251
2014-08-11	2,505	2,520	2,502	2,520	1,100	1,260
2014-08-08	2,511	2,511	2,501	2,501	800	1,250.50
2014-08-07	2,500	2,515	2,500	2,515	500	1,257.50
2014-08-06	2,519	2,519	2,502	2,515	700	1,257.50
2014-08-05	2,519	2,520	2,496	2,496	2,800	1,248
2014-08-04	2,515	2,519	2,515	2,519	1,300	1,259.50
2014-08-01	2,505	2,514	2,505	2,514	700	1,257
2014-07-31	2,505	2,514	2,505	2,505	500	1,252.50
2014-07-30	2,510	2,515	2,505	2,505	1,700	1,252.50
2014-07-29	2,506	2,515	2,505	2,510	3,200	1,255
2014-07-28	2,506	2,506	2,497	2,503	1,500	1,251.50
2014-07-25	2,497	2,504	2,497	2,501	1,600	1,250.50
2014-07-24	2,492	2,492	2,491	2,491	200	1,245.50
2014-07-23	2,494	2,500	2,490	2,500	500	1,250
2014-07-22	2,499	2,499	2,485	2,498	1,000	1,249
2014-07-18	2,507	2,507	2,490	2,491	600	1,245.50
2014-07-17	2,499	2,507	2,491	2,507	1,600	1,253.50
2014-07-16	2,500	2,504	2,485	2,485	800	1,242.50
2014-07-15	2,498	2,506	2,485	2,490	1,800	1,245
2014-07-14	2,505	2,505	2,484	2,484	500	1,242
2014-07-11	2,490	2,503	2,479	2,502	3,600	1,251
2014-07-10	2,506	2,506	2,490	2,490	2,300	1,245
2014-07-09	2,506	2,506	2,491	2,505	3,300	1,252.50
2014-07-08	2,499	2,505	2,499	2,505	3,100	1,252.50
2014-07-07	2,480	2,486	2,470	2,486	1,600	1,243
2014-07-04	2,505	2,505	2,470	2,480	1,800	1,240
2014-07-03	2,507	2,507	2,498	2,505	4,100	1,252.50
2014-07-02	2,499	2,505	2,495	2,505	8,800	1,252.50
2014-07-01	2,480	2,497	2,471	2,486	6,300	1,243
2014-06-30	2,460	2,490	2,455	2,480	4,900	1,240
2014-06-27	2,480	2,488	2,456	2,465	7,100	1,232.50
2014-06-26	2,490	2,497	2,402	2,460	30,900	1,230
2014-06-25	2,501	2,515	2,490	2,490	38,300	1,245
2014-06-24	2,510	2,512	2,505	2,505	10,700	1,252.50
2014-06-23	2,518	2,519	2,510	2,510	10,500	1,255
2014-06-20	2,519	2,521	2,517	2,519	3,400	1,259.50
2014-06-19	2,519	2,525	2,517	2,519	4,000	1,259.50
2014-06-18	2,524	2,525	2,513	2,519	4,700	1,259.50
2014-06-17	2,520	2,523	2,518	2,518	2,700	1,259
2014-06-16	2,515	2,519	2,510	2,519	2,400	1,259.50
2014-06-13	2,510	2,520	2,510	2,513	3,800	1,256.50
2014-06-12	2,505	2,518	2,505	2,506	2,900	1,253
2014-06-11	2,520	2,521	2,502	2,516	4,100	1,258
2014-06-10	2,507	2,515	2,502	2,515	2,800	1,257.50
2014-06-09	2,495	2,500	2,494	2,500	3,800	1,250
2014-06-06	2,475	2,495	2,475	2,493	2,500	1,246.50
2014-06-05	2,460	2,485	2,460	2,472	5,400	1,236
2014-06-04	2,450	2,457	2,440	2,457	2,100	1,228.50
2014-06-03	2,430	2,447	2,430	2,445	3,600	1,222.50
2014-06-02	2,434	2,435	2,427	2,427	2,700	1,213.50
2014-05-30	2,420	2,430	2,415	2,426	2,300	1,213
2014-05-29	2,405	2,418	2,403	2,406	3,300	1,203
2014-05-28	2,393	2,400	2,391	2,400	2,800	1,200
2014-05-27	2,390	2,393	2,387	2,393	2,300	1,196.50
2014-05-26	2,382	2,382	2,379	2,381	2,200	1,190.50
2014-05-23	2,380	2,382	2,376	2,380	1,000	1,190
2014-05-22	2,371	2,380	2,366	2,371	1,000	1,185.50
2014-05-21	2,358	2,371	2,355	2,371	600	1,185.50
2014-05-20	2,375	2,376	2,358	2,358	1,200	1,179
2014-05-19	2,375	2,375	2,323	2,358	1,900	1,179
2014-05-16	2,398	2,398	2,371	2,375	2,300	1,187.50
2014-05-15	2,388	2,398	2,388	2,398	3,700	1,199
2014-05-14	2,365	2,388	2,365	2,388	3,100	1,194
2014-05-13	2,340	2,362	2,330	2,362	4,700	1,181
2014-05-12	2,331	2,337	2,324	2,337	1,800	1,168.50
2014-05-09	2,323	2,330	2,323	2,330	1,300	1,165
2014-05-08	2,334	2,334	2,325	2,325	2,200	1,162.50
2014-05-07	2,328	2,333	2,326	2,326	1,700	1,163
2014-05-02	2,329	2,332	2,323	2,332	1,600	1,166
2014-05-01	2,315	2,329	2,313	2,329	2,900	1,164.50
2014-04-30	2,334	2,334	2,317	2,325	1,100	1,162.50
2014-04-28	2,333	2,333	2,316	2,316	1,800	1,158
2014-04-25	2,305	2,325	2,305	2,318	1,900	1,159
2014-04-24	2,300	2,305	2,295	2,305	800	1,152.50
2014-04-23	2,290	2,303	2,290	2,303	1,700	1,151.50
2014-04-22	2,296	2,299	2,294	2,299	1,500	1,149.50
2014-04-21	2,295	2,297	2,295	2,297	400	1,148.50
2014-04-18	2,296	2,299	2,295	2,295	1,300	1,147.50
2014-04-17	2,290	2,297	2,290	2,297	1,200	1,148.50
2014-04-16	2,275	2,289	2,275	2,288	1,000	1,144
2014-04-15	2,285	2,290	2,275	2,280	1,000	1,140
2014-04-14	2,272	2,286	2,272	2,285	900	1,142.50
2014-04-11	2,271	2,299	2,271	2,272	1,300	1,136
2014-04-10	2,283	2,285	2,276	2,285	1,200	1,142.50
2014-04-09	2,280	2,281	2,270	2,270	1,300	1,135
2014-04-08	2,275	2,280	2,271	2,280	1,100	1,140
2014-04-07	2,274	2,279	2,270	2,279	1,200	1,139.50
2014-04-04	2,280	2,282	2,270	2,271	1,700	1,135.50
2014-04-03	2,285	2,286	2,280	2,280	1,300	1,140
2014-04-02	2,273	2,285	2,273	2,285	1,200	1,142.50
2014-04-01	2,260	2,268	2,260	2,268	1,300	1,134
2014-03-31	2,251	2,260	2,251	2,260	2,600	1,130
2014-03-28	2,240	2,250	2,240	2,250	500	1,125
2014-03-27	2,243	2,250	2,240	2,240	2,400	1,120
2014-03-26	2,243	2,243	2,220	2,231	1,500	1,115.50
2014-03-25	2,243	2,243	2,220	2,225	1,300	1,112.50
2014-03-24	2,235	2,235	2,221	2,221	500	1,110.50
2014-03-20	2,241	2,241	2,229	2,229	800	1,114.50
2014-03-19	2,230	2,241	2,230	2,241	600	1,120.50
2014-03-18	2,239	2,243	2,226	2,239	600	1,119.50
2014-03-17	2,220	2,222	2,220	2,220	1,200	1,110
2014-03-14	2,237	2,237	2,229	2,229	800	1,114.50
2014-03-13	2,240	2,240	2,235	2,235	700	1,117.50
2014-03-12	2,240	2,240	2,236	2,238	600	1,119
2014-03-11	2,235	2,240	2,235	2,235	400	1,117.50
2014-03-10	2,235	2,235	2,231	2,231	300	1,115.50
2014-03-07	2,230	2,235	2,230	2,235	300	1,117.50
2014-03-06	2,235	2,240	2,231	2,231	900	1,115.50
2014-03-05	2,240	2,240	2,221	2,235	600	1,117.50
2014-03-04	2,237	2,238	2,211	2,238	1,100	1,119
2014-03-03	2,222	2,240	2,215	2,237	800	1,118.50
2014-02-28	2,216	2,235	2,214	2,215	600	1,107.50
2014-02-27	2,239	2,239	2,224	2,224	800	1,112
2014-02-26	2,230	2,232	2,214	2,232	1,800	1,116
2014-02-25	2,226	2,230	2,200	2,212	1,200	1,106
2014-02-24	2,209	2,210	2,205	2,205	600	1,102.50
2014-02-21	2,194	2,194	2,191	2,193	500	1,096.50
2014-02-19	2,189	2,206	2,189	2,206	200	1,103
2014-02-18	2,210	2,210	2,188	2,190	1,200	1,095
2014-02-17	2,202	2,210	2,202	2,210	400	1,105
2014-02-14	2,220	2,220	2,198	2,202	1,400	1,101
2014-02-13	2,207	2,220	2,200	2,220	1,100	1,110
2014-02-12	2,200	2,200	2,190	2,200	1,100	1,100
2014-02-10	2,210	2,219	2,190	2,191	900	1,095.50
2014-02-07	2,185	2,190	2,185	2,186	700	1,093
2014-02-06	2,197	2,219	2,185	2,193	700	1,096.50
2014-02-05	2,207	2,222	2,200	2,210	1,200	1,105
2014-02-04	2,222	2,222	2,181	2,220	2,300	1,110
2014-02-03	2,226	2,226	2,200	2,200	2,700	1,100
2014-01-31	2,239	2,239	2,230	2,230	300	1,115
2014-01-30	2,238	2,238	2,225	2,227	600	1,113.50
2014-01-29	2,227	2,238	2,226	2,226	1,400	1,113
2014-01-28	2,230	2,230	2,225	2,230	1,600	1,115
2014-01-27	2,220	2,223	2,217	2,223	2,000	1,111.50
2014-01-24	2,226	2,226	2,223	2,226	1,100	1,113
2014-01-23	2,226	2,227	2,222	2,226	700	1,113
2014-01-22	2,225	2,226	2,223	2,226	500	1,113
2014-01-21	2,225	2,227	2,220	2,225	1,300	1,112.50
2014-01-20	2,228	2,228	2,225	2,228	1,100	1,114
2014-01-17	2,210	2,220	2,210	2,220	800	1,110
2014-01-16	2,222	2,222	2,210	2,210	1,000	1,105
2014-01-15	2,219	2,220	2,210	2,219	1,000	1,109.50
2014-01-14	2,221	2,221	2,211	2,217	1,000	1,108.50
2014-01-10	2,209	2,215	2,209	2,211	1,400	1,105.50
2014-01-09	2,215	2,218	2,213	2,213	900	1,106.50
2014-01-08	2,207	2,215	2,200	2,215	2,100	1,107.50
2014-01-07	2,215	2,215	2,203	2,206	600	1,103
2014-01-06	2,210	2,215	2,200	2,215	1,600	1,107.50

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 [2014年度]

2226 (株)湖池屋の時系列データ [2014年度]