2226 (株)湖池屋の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,991	2,991	2,933	2,933	4,200	1,466.50
2015-12-29	2,996	2,996	2,981	2,981	3,400	1,490.50
2015-12-28	3,035	3,035	2,976	2,990	9,700	1,495
2015-12-25	3,175	3,175	3,080	3,175	12,600	1,587.50
2015-12-24	3,125	3,150	3,125	3,150	4,300	1,575
2015-12-22	3,155	3,155	3,140	3,150	1,400	1,575
2015-12-21	3,130	3,160	3,125	3,160	3,000	1,580
2015-12-18	3,100	3,160	3,100	3,125	6,300	1,562.50
2015-12-17	3,060	3,135	3,060	3,135	4,800	1,567.50
2015-12-16	3,025	3,060	3,025	3,050	1,500	1,525
2015-12-15	3,025	3,045	3,025	3,025	1,700	1,512.50
2015-12-14	3,030	3,040	3,020	3,020	4,700	1,510
2015-12-11	3,085	3,085	3,060	3,060	2,500	1,530
2015-12-10	3,070	3,070	3,055	3,055	2,200	1,527.50
2015-12-09	3,065	3,080	3,060	3,060	2,200	1,530
2015-12-08	3,065	3,070	3,060	3,070	1,200	1,535
2015-12-07	3,070	3,075	3,060	3,060	1,500	1,530
2015-12-04	3,065	3,075	3,060	3,075	2,600	1,537.50
2015-12-03	3,045	3,060	3,045	3,060	1,300	1,530
2015-12-02	3,040	3,060	3,040	3,045	1,700	1,522.50
2015-12-01	3,040	3,050	3,040	3,040	1,000	1,520
2015-11-30	3,040	3,040	3,040	3,040	1,500	1,520
2015-11-27	3,045	3,055	3,040	3,040	1,200	1,520
2015-11-26	3,050	3,060	3,045	3,045	2,200	1,522.50
2015-11-25	3,035	3,045	3,035	3,045	1,300	1,522.50
2015-11-24	3,050	3,050	3,035	3,035	2,800	1,517.50
2015-11-20	3,050	3,060	3,050	3,050	1,000	1,525
2015-11-19	3,050	3,050	3,040	3,040	1,200	1,520
2015-11-18	3,030	3,050	3,030	3,050	1,500	1,525
2015-11-17	3,010	3,030	3,010	3,030	2,100	1,515
2015-11-16	3,000	3,010	3,000	3,005	900	1,502.50
2015-11-13	3,005	3,005	3,005	3,005	500	1,502.50
2015-11-12	3,000	3,005	3,000	3,005	1,300	1,502.50
2015-11-11	3,000	3,000	2,997	3,000	1,500	1,500
2015-11-10	2,999	2,999	2,990	2,999	1,200	1,499.50
2015-11-09	2,995	2,999	2,980	2,985	900	1,492.50
2015-11-06	2,983	2,985	2,980	2,980	1,000	1,490
2015-11-05	2,976	2,979	2,970	2,978	1,400	1,489
2015-11-04	2,986	2,986	2,979	2,985	2,500	1,492.50
2015-11-02	2,985	2,988	2,983	2,986	1,500	1,493
2015-10-30	2,980	2,995	2,980	2,990	900	1,495
2015-10-29	2,990	2,990	2,978	2,988	1,300	1,494
2015-10-28	2,979	2,979	2,974	2,976	1,900	1,488
2015-10-27	3,010	3,015	3,005	3,010	2,500	1,505
2015-10-26	2,999	3,000	2,999	3,000	1,600	1,500
2015-10-23	3,000	3,000	2,986	2,986	1,600	1,493
2015-10-22	2,987	2,988	2,984	2,988	900	1,494
2015-10-21	2,973	2,985	2,972	2,979	1,500	1,489.50
2015-10-20	2,981	2,981	2,980	2,980	700	1,490
2015-10-19	2,975	2,980	2,975	2,980	500	1,490
2015-10-16	2,980	2,980	2,972	2,972	600	1,486
2015-10-15	2,976	2,980	2,970	2,970	500	1,485
2015-10-14	2,990	2,990	2,976	2,976	300	1,488
2015-10-13	2,969	2,978	2,969	2,978	600	1,489
2015-10-09	2,980	2,980	2,969	2,969	400	1,484.50
2015-10-08	2,995	2,995	2,980	2,980	1,100	1,490
2015-10-07	2,994	2,994	2,971	2,977	600	1,488.50
2015-10-06	2,985	2,990	2,980	2,989	1,100	1,494.50
2015-10-05	2,989	2,994	2,973	2,985	1,400	1,492.50
2015-10-02	2,990	2,990	2,955	2,955	1,400	1,477.50
2015-10-01	2,969	2,971	2,950	2,971	900	1,485.50
2015-09-30	2,950	2,970	2,950	2,970	2,000	1,485
2015-09-29	2,940	2,949	2,921	2,940	1,500	1,470
2015-09-28	2,933	2,939	2,900	2,939	1,300	1,469.50
2015-09-25	2,892	2,910	2,872	2,872	1,100	1,436
2015-09-24	2,863	2,892	2,863	2,892	600	1,446
2015-09-18	2,928	2,928	2,883	2,892	700	1,446
2015-09-17	2,860	2,883	2,860	2,883	500	1,441.50
2015-09-16	2,879	2,879	2,860	2,860	300	1,430
2015-09-15	2,879	2,879	2,879	2,879	100	1,439.50
2015-09-14	2,879	2,879	2,879	2,879	100	1,439.50
2015-09-11	2,840	2,840	2,830	2,830	200	1,415
2015-09-10	2,830	2,830	2,830	2,830	200	1,415
2015-09-09	2,821	2,855	2,821	2,830	800	1,415
2015-09-08	2,830	2,830	2,803	2,820	500	1,410
2015-09-07	2,831	2,831	2,831	2,831	700	1,415.50
2015-09-04	2,848	2,881	2,825	2,881	500	1,440.50
2015-09-03	2,865	2,900	2,865	2,900	200	1,450
2015-09-02	2,878	2,878	2,863	2,864	600	1,432
2015-09-01	2,875	2,875	2,852	2,852	400	1,426
2015-08-31	2,897	2,897	2,875	2,875	700	1,437.50
2015-08-28	2,915	2,915	2,865	2,865	200	1,432.50
2015-08-27	2,938	2,940	2,888	2,900	1,500	1,450
2015-08-26	2,701	2,829	2,701	2,800	2,000	1,400
2015-08-25	2,500	2,750	2,487	2,701	5,000	1,350.50
2015-08-24	2,870	2,885	2,800	2,800	3,300	1,400
2015-08-21	2,901	2,902	2,895	2,895	1,700	1,447.50
2015-08-20	2,910	2,910	2,905	2,905	1,200	1,452.50
2015-08-19	2,906	2,935	2,904	2,914	1,200	1,457
2015-08-18	2,903	2,930	2,903	2,911	800	1,455.50
2015-08-17	2,937	2,943	2,897	2,935	2,100	1,467.50
2015-08-14	2,944	2,944	2,898	2,901	1,800	1,450.50
2015-08-13	2,903	2,903	2,898	2,900	2,100	1,450
2015-08-12	2,921	2,949	2,901	2,905	3,300	1,452.50
2015-08-11	2,900	2,915	2,900	2,905	2,600	1,452.50
2015-08-10	2,930	2,930	2,910	2,917	1,900	1,458.50
2015-08-07	2,991	2,991	2,935	2,935	1,300	1,467.50
2015-08-06	2,973	2,973	2,956	2,956	1,300	1,478
2015-08-05	2,964	2,964	2,963	2,963	900	1,481.50
2015-08-04	2,993	2,993	2,970	2,990	900	1,495
2015-08-03	2,974	2,991	2,954	2,954	700	1,477
2015-07-31	2,954	2,997	2,952	2,996	800	1,498
2015-07-30	2,954	2,954	2,954	2,954	500	1,477
2015-07-29	2,956	2,956	2,954	2,954	700	1,477
2015-07-28	2,992	2,992	2,960	2,960	1,400	1,480
2015-07-27	3,010	3,010	2,992	2,992	800	1,496
2015-07-24	3,010	3,010	2,993	3,000	900	1,500
2015-07-23	2,985	3,000	2,985	2,991	1,300	1,495.50
2015-07-22	2,976	2,998	2,976	2,998	1,800	1,499
2015-07-21	2,979	2,979	2,965	2,976	1,100	1,488
2015-07-17	2,953	2,964	2,953	2,955	800	1,477.50
2015-07-16	2,948	2,964	2,948	2,964	1,200	1,482
2015-07-15	2,945	2,948	2,945	2,947	1,300	1,473.50
2015-07-14	2,947	2,950	2,933	2,945	2,500	1,472.50
2015-07-13	2,966	2,966	2,916	2,926	1,300	1,463
2015-07-10	2,942	2,945	2,893	2,909	2,500	1,454.50
2015-07-09	2,904	2,904	2,850	2,895	4,000	1,447.50
2015-07-08	2,928	2,928	2,900	2,900	4,200	1,450
2015-07-07	2,914	2,922	2,913	2,913	1,500	1,456.50
2015-07-06	2,932	2,939	2,917	2,917	2,800	1,458.50
2015-07-03	2,939	2,940	2,939	2,940	1,500	1,470
2015-07-02	2,935	2,959	2,921	2,948	3,200	1,474
2015-07-01	2,901	2,960	2,901	2,936	1,900	1,468
2015-06-30	2,955	2,955	2,890	2,897	10,600	1,448.50
2015-06-29	2,990	2,999	2,936	2,965	4,600	1,482.50
2015-06-26	3,070	3,075	3,005	3,060	15,000	1,530
2015-06-25	3,130	3,200	3,130	3,200	11,000	1,600
2015-06-24	3,125	3,135	3,115	3,125	6,100	1,562.50
2015-06-23	3,125	3,130	3,115	3,125	4,400	1,562.50
2015-06-22	3,145	3,145	3,110	3,110	6,100	1,555
2015-06-19	3,090	3,145	3,090	3,145	8,100	1,572.50
2015-06-18	3,095	3,095	3,080	3,095	1,900	1,547.50
2015-06-17	3,085	3,095	3,085	3,085	2,100	1,542.50
2015-06-16	3,080	3,085	3,080	3,085	500	1,542.50
2015-06-15	3,095	3,095	3,085	3,085	1,600	1,542.50
2015-06-12	3,095	3,095	3,080	3,080	600	1,540
2015-06-11	3,075	3,095	3,075	3,095	2,100	1,547.50
2015-06-10	3,085	3,090	3,080	3,080	1,200	1,540
2015-06-09	3,095	3,095	3,080	3,080	1,700	1,540
2015-06-08	3,090	3,090	3,080	3,085	2,400	1,542.50
2015-06-05	3,090	3,090	3,080	3,090	1,500	1,545
2015-06-04	3,080	3,090	3,080	3,085	1,600	1,542.50
2015-06-03	3,085	3,085	3,070	3,085	1,900	1,542.50
2015-06-02	3,085	3,090	3,075	3,080	1,100	1,540
2015-06-01	3,065	3,095	3,065	3,075	3,000	1,537.50
2015-05-29	3,080	3,095	3,070	3,070	4,200	1,535
2015-05-28	3,090	3,100	3,090	3,090	2,000	1,545
2015-05-27	3,090	3,100	3,085	3,085	3,800	1,542.50
2015-05-26	3,075	3,085	3,070	3,085	2,000	1,542.50
2015-05-25	3,085	3,085	3,045	3,075	2,100	1,537.50
2015-05-22	3,035	3,075	3,035	3,075	2,500	1,537.50
2015-05-21	3,040	3,040	3,010	3,035	2,200	1,517.50
2015-05-20	3,030	3,030	3,000	3,005	3,100	1,502.50
2015-05-19	3,010	3,035	3,000	3,000	3,500	1,500
2015-05-18	3,010	3,030	3,000	3,030	1,900	1,515
2015-05-15	2,987	3,000	2,987	3,000	1,400	1,500
2015-05-14	2,984	2,987	2,975	2,987	1,600	1,493.50
2015-05-13	2,935	2,985	2,935	2,985	2,200	1,492.50
2015-05-12	2,965	2,965	2,934	2,935	500	1,467.50
2015-05-11	2,974	2,974	2,925	2,931	2,300	1,465.50
2015-05-08	2,940	2,940	2,900	2,940	4,200	1,470
2015-05-07	2,941	2,946	2,935	2,942	4,100	1,471
2015-05-01	2,966	2,966	2,965	2,966	2,700	1,483
2015-04-30	3,015	3,020	2,965	2,981	4,700	1,490.50
2015-04-28	3,045	3,045	3,025	3,025	2,600	1,512.50
2015-04-27	3,040	3,045	3,025	3,040	1,600	1,520
2015-04-24	3,030	3,035	3,020	3,030	1,600	1,515
2015-04-23	3,025	3,025	3,020	3,020	1,700	1,510
2015-04-22	3,015	3,015	3,010	3,015	600	1,507.50
2015-04-21	3,020	3,030	3,015	3,015	1,100	1,507.50
2015-04-20	3,025	3,025	3,015	3,020	2,400	1,510
2015-04-17	3,000	3,000	2,985	3,000	1,900	1,500
2015-04-16	2,990	2,990	2,984	2,984	800	1,492
2015-04-15	2,979	3,000	2,977	2,990	1,800	1,495
2015-04-14	2,968	2,971	2,968	2,971	600	1,485.50
2015-04-13	2,950	2,970	2,950	2,968	2,900	1,484
2015-04-10	3,000	3,005	2,980	2,980	3,700	1,490
2015-04-09	3,060	3,080	3,020	3,020	2,000	1,510
2015-04-08	3,100	3,100	3,030	3,060	5,000	1,530
2015-04-07	3,070	3,120	3,070	3,120	2,500	1,560
2015-04-06	3,015	3,050	3,000	3,050	3,900	1,525
2015-04-03	2,961	3,000	2,961	3,000	2,600	1,500
2015-04-02	2,980	3,000	2,960	2,960	5,700	1,480
2015-04-01	2,938	2,949	2,926	2,949	2,200	1,474.50
2015-03-31	2,924	2,929	2,921	2,929	1,400	1,464.50
2015-03-30	2,926	2,930	2,900	2,900	3,200	1,450
2015-03-27	2,888	2,927	2,860	2,900	5,200	1,450
2015-03-26	2,853	2,865	2,841	2,865	3,000	1,432.50
2015-03-25	2,857	2,857	2,835	2,835	3,100	1,417.50
2015-03-24	2,840	2,850	2,830	2,850	4,500	1,425
2015-03-23	2,825	2,840	2,825	2,830	3,100	1,415
2015-03-20	2,814	2,824	2,814	2,821	700	1,410.50
2015-03-19	2,808	2,814	2,808	2,814	1,200	1,407
2015-03-18	2,829	2,830	2,810	2,810	2,000	1,405
2015-03-17	2,811	2,821	2,811	2,813	1,500	1,406.50
2015-03-16	2,797	2,800	2,797	2,800	1,200	1,400
2015-03-13	2,811	2,811	2,786	2,786	5,100	1,393
2015-03-12	2,801	2,830	2,800	2,806	3,600	1,403
2015-03-11	2,802	2,810	2,801	2,802	900	1,401
2015-03-10	2,820	2,830	2,802	2,802	2,800	1,401
2015-03-09	2,812	2,830	2,806	2,820	2,700	1,410
2015-03-06	2,820	2,830	2,811	2,830	1,000	1,415
2015-03-05	2,822	2,822	2,820	2,820	500	1,410
2015-03-04	2,815	2,822	2,815	2,822	1,400	1,411
2015-03-03	2,821	2,821	2,818	2,818	500	1,409
2015-03-02	2,820	2,830	2,820	2,820	800	1,410
2015-02-27	2,830	2,830	2,820	2,820	1,500	1,410
2015-02-26	2,825	2,825	2,814	2,820	1,200	1,410
2015-02-25	2,823	2,823	2,823	2,823	400	1,411.50
2015-02-24	2,810	2,815	2,808	2,808	700	1,404
2015-02-23	2,805	2,810	2,803	2,806	1,400	1,403
2015-02-20	2,813	2,813	2,802	2,805	1,000	1,402.50
2015-02-19	2,812	2,813	2,801	2,813	800	1,406.50
2015-02-18	2,817	2,817	2,812	2,812	1,100	1,406
2015-02-17	2,800	2,818	2,800	2,817	800	1,408.50
2015-02-16	2,791	2,800	2,791	2,799	900	1,399.50
2015-02-13	2,790	2,805	2,780	2,791	1,100	1,395.50
2015-02-12	2,755	2,780	2,752	2,780	2,600	1,390
2015-02-10	2,777	2,777	2,761	2,761	300	1,380.50
2015-02-09	2,765	2,777	2,752	2,777	2,000	1,388.50
2015-02-06	2,760	2,769	2,758	2,758	1,000	1,379
2015-02-05	2,760	2,760	2,750	2,760	2,200	1,380
2015-02-04	2,780	2,780	2,761	2,774	1,700	1,387
2015-02-03	2,848	2,848	2,780	2,799	3,900	1,399.50
2015-02-02	2,890	2,890	2,800	2,860	5,000	1,430
2015-01-30	2,910	2,910	2,900	2,910	800	1,455
2015-01-29	2,900	2,900	2,900	2,900	600	1,450
2015-01-28	2,900	2,900	2,890	2,900	500	1,450
2015-01-27	2,900	2,900	2,880	2,900	1,100	1,450
2015-01-26	2,897	2,900	2,896	2,900	2,600	1,450
2015-01-23	2,900	2,900	2,871	2,900	1,600	1,450
2015-01-22	2,900	2,900	2,890	2,900	800	1,450
2015-01-21	2,930	2,931	2,890	2,900	3,200	1,450
2015-01-20	2,919	2,927	2,919	2,927	1,000	1,463.50
2015-01-19	2,900	2,908	2,884	2,908	2,000	1,454
2015-01-16	2,862	2,870	2,862	2,870	2,000	1,435
2015-01-15	2,858	2,860	2,851	2,860	1,100	1,430
2015-01-14	2,837	2,858	2,836	2,857	1,000	1,428.50
2015-01-13	2,823	2,850	2,823	2,850	500	1,425
2015-01-09	2,820	2,839	2,820	2,823	900	1,411.50
2015-01-08	2,801	2,819	2,800	2,819	1,800	1,409.50
2015-01-07	2,801	2,813	2,801	2,801	1,600	1,400.50
2015-01-06	2,810	2,812	2,806	2,812	2,700	1,406
2015-01-05	2,848	2,848	2,825	2,826	1,000	1,413

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 [2015年度]

2226 (株)湖池屋の時系列データ [2015年度]