2226 (株)湖池屋 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,8504,8504,8154,8301,0002,415
2018-12-274,9404,9404,8404,9102,0002,455
2018-12-265,0005,0004,7304,8203,2002,410
2018-12-255,0205,1705,0205,1206,2002,560
2018-12-215,1905,2405,1105,1102,8002,555
2018-12-205,2205,2805,2005,2602,1002,630
2018-12-195,2705,2705,2405,2401,4002,620
2018-12-185,3005,3005,2805,2909002,645
2018-12-175,2905,3005,2905,2906002,645
2018-12-145,2705,3005,2605,2908002,645
2018-12-135,2605,2905,2605,2701,1002,635
2018-12-125,3005,3005,2505,2501,1002,625
2018-12-115,3005,3005,2605,2601,3002,630
2018-12-105,2805,2905,2305,2901,5002,645
2018-12-075,2505,2805,2505,2805002,640
2018-12-065,2605,2805,2605,2601,3002,630
2018-12-055,2305,2605,2205,2601,1002,630
2018-12-045,2505,2605,2305,2601,0002,630
2018-12-035,2205,2505,2205,2509002,625
2018-11-305,2005,2505,2005,2008002,600
2018-11-295,2405,2505,2105,2107002,605
2018-11-285,2405,2505,2205,2401,1002,620
2018-11-275,2405,2405,2305,2401,0002,620
2018-11-265,2205,2505,2205,2507002,625
2018-11-225,2105,2205,2005,2208002,610
2018-11-215,2005,2205,1905,2107002,605
2018-11-205,2205,2205,1805,2205002,610
2018-11-195,2205,2305,1905,2207002,610
2018-11-165,2205,2405,1705,2201,2002,610
2018-11-155,1705,2505,1705,2509002,625
2018-11-145,2205,2205,1805,1803002,590
2018-11-135,2005,2005,1805,2001,0002,600
2018-11-125,2505,2605,2005,2502,1002,625
2018-11-095,2205,2505,2005,2001,2002,600
2018-11-085,2305,2305,2205,2203002,610
2018-11-075,2205,2205,2105,2203002,610
2018-11-065,2305,2305,2105,2204002,610
2018-11-055,2005,2005,2005,2004002,600
2018-11-025,2505,2505,2105,2106002,605
2018-11-015,2305,2305,2005,2006002,600
2018-10-315,2505,2605,2205,2301,3002,615
2018-10-305,2405,2505,2105,2407002,620
2018-10-295,2505,2505,2505,2509002,625
2018-10-265,2405,2505,2005,2001,2002,600
2018-10-255,2405,2405,2005,2101,9002,605
2018-10-245,2005,2105,1705,1701,0002,585
2018-10-235,1905,1905,1805,1804002,590
2018-10-225,1905,2105,1905,2102002,605
2018-10-195,1105,2205,1105,1708002,585
2018-10-185,1805,1805,1005,1001,4002,550
2018-10-175,1505,1505,1505,1502002,575
2018-10-165,1805,1805,1405,1409002,570
2018-10-155,2405,2405,2105,2104002,605
2018-10-125,2305,2505,1505,1608002,580
2018-10-115,2005,2005,1705,1708002,585
2018-10-105,2405,2405,2105,2102002,605
2018-10-095,2505,2505,2205,2406002,620
2018-10-055,1905,1905,1805,1803002,590
2018-10-045,2505,2505,2105,2107002,605
2018-10-035,2105,2505,2105,2509002,625
2018-10-025,2005,2805,2005,2203,4002,610
2018-10-015,1905,1905,1605,1701,1002,585
2018-09-285,2005,2005,1205,1501,1002,575
2018-09-275,1605,1905,1605,1908002,595
2018-09-265,1805,1805,1505,1507002,575
2018-09-255,1905,2005,1305,1301,5002,565
2018-09-215,1005,1405,0705,1401,9002,570
2018-09-205,0705,0905,0705,0704002,535
2018-09-195,0405,1005,0405,0601,6002,530
2018-09-184,9905,0304,9905,0306002,515
2018-09-144,9904,9904,9904,9903002,495
2018-09-135,0205,0204,9754,9753002,487.50
2018-09-125,0005,0005,0005,0001002,500
2018-09-115,0205,0204,9855,0004002,500
2018-09-105,0105,0105,0105,0101002,505
2018-09-075,0405,0405,0405,0401002,520
2018-09-064,9805,0204,9804,9801,4002,490
2018-09-055,0005,0004,9904,9905002,495
2018-09-045,0505,0504,9905,0108002,505
2018-09-035,0405,0405,0405,0401002,520
2018-08-314,9804,9804,9804,9801002,490
2018-08-304,9904,9904,9854,9853002,492.50
2018-08-295,0305,0304,9954,9953002,497.50
2018-08-285,0005,0404,9905,0308002,515
2018-08-274,9855,0204,9855,0205002,510
2018-08-244,9854,9854,9754,9856002,492.50
2018-08-234,9855,0004,9504,9501,0002,475
2018-08-224,9854,9854,9854,9851002,492.50
2018-08-214,9304,9504,9304,9351,3002,467.50
2018-08-204,9805,0004,9504,9506002,475
2018-08-17---4,980-2,490
2018-08-165,0005,0004,9804,9805002,490
2018-08-155,0105,0105,0005,0004002,500
2018-08-144,9805,0404,9805,0402002,520
2018-08-135,0205,0205,0105,0105002,505
2018-08-105,0505,0505,0505,0506002,525
2018-08-095,1005,1005,0505,0505002,525
2018-08-085,1005,1005,0505,1001,0002,550
2018-08-075,0805,0805,0205,0609002,530
2018-08-065,0705,0705,0505,0503002,525
2018-08-035,0705,0705,0705,0701002,535
2018-08-025,0805,0805,0705,0709002,535
2018-08-015,0905,0905,0305,0801,7002,540
2018-07-315,0405,0405,0305,0302002,515
2018-07-305,0705,1005,0205,0701,8002,535
2018-07-275,0505,0504,9904,9909002,495
2018-07-265,0505,0505,0505,0504002,525
2018-07-255,0005,0005,0005,0007002,500
2018-07-244,9804,9804,9804,9801002,490
2018-07-234,9604,9904,9554,9903002,495
2018-07-204,9704,9704,9604,9606002,480
2018-07-195,0005,0005,0005,0002002,500
2018-07-184,9805,0004,9805,0005002,500
2018-07-174,9554,9554,9004,9101,4002,455
2018-07-134,9954,9954,9554,9553002,477.50
2018-07-124,9954,9954,9954,9952002,497.50
2018-07-114,9904,9954,9904,9952002,497.50
2018-07-105,0505,0504,9654,9656002,482.50
2018-07-094,9655,0004,9255,0001,5002,500
2018-07-064,9404,9604,9304,9309002,465
2018-07-054,9404,9404,9204,9256002,462.50
2018-07-044,9654,9754,9254,9401,6002,470
2018-07-034,9855,0204,9604,9801,8002,490
2018-07-025,0305,0304,9504,9501,7002,475
2018-06-295,0605,0604,9705,0302,4002,515
2018-06-285,0305,0705,0005,0602,1002,530
2018-06-275,0005,1004,9655,1008,6002,550
2018-06-265,2705,3105,2505,2507,9002,625
2018-06-255,2805,3105,2805,3007,2002,650
2018-06-225,2705,3005,2605,2901,7002,645
2018-06-215,2605,3005,2605,2803,2002,640
2018-06-205,2205,2905,2205,2701,8002,635
2018-06-195,2705,2905,2505,2601,9002,630
2018-06-185,3105,3205,2705,2701,8002,635
2018-06-155,3005,3405,2705,3003,3002,650
2018-06-145,2905,2905,2505,2501,8002,625
2018-06-135,2805,3005,2605,2701,4002,635
2018-06-125,2605,2705,2505,2501,1002,625
2018-06-115,2305,2505,2205,2501,2002,625
2018-06-085,2205,2405,2005,2401,1002,620
2018-06-075,1805,2405,1705,1801,3002,590
2018-06-065,1305,1805,1305,1802,1002,590
2018-06-055,1005,1305,1005,1301,5002,565
2018-06-045,1305,1405,1305,1303,5002,565
2018-06-015,1505,1805,0905,1403,3002,570
2018-05-315,2805,2805,2105,2501,9002,625
2018-05-305,2705,2705,2505,2501,7002,625
2018-05-295,2505,2505,2505,2502,2002,625
2018-05-285,3405,3405,2905,3102,3002,655
2018-05-255,3105,3105,2405,3002,4002,650
2018-05-245,2905,3105,2605,3102,2002,655
2018-05-235,2905,2905,2605,2609002,630
2018-05-225,2705,2805,2605,2607002,630
2018-05-215,2605,2805,2505,2802,0002,640
2018-05-185,2605,2605,2405,2601,1002,630
2018-05-175,2505,2505,2405,2402002,620
2018-05-165,2205,2205,2005,2207002,610
2018-05-155,2005,2205,1305,2201,0002,610
2018-05-145,1005,2305,0705,2302,9002,615
2018-05-115,2005,2005,1705,2005002,600
2018-05-105,2005,2105,2005,2007002,600
2018-05-095,2205,2305,1905,2008002,600
2018-05-085,2205,2505,1005,1701,8002,585
2018-05-075,2005,2205,1505,2202,4002,610
2018-05-025,1805,2105,1705,2103,1002,605
2018-05-015,1605,1805,1305,1707002,585
2018-04-275,1405,1605,1005,1402,0002,570
2018-04-265,0805,1205,0805,1209002,560
2018-04-255,1005,1105,0705,0701,8002,535
2018-04-245,0605,1305,0605,1002,1002,550
2018-04-235,0905,1005,0805,1001,0002,550
2018-04-205,0505,0605,0505,0503002,525
2018-04-195,0105,0405,0105,0403002,520
2018-04-185,0405,0405,0005,0004002,500
2018-04-175,0005,0305,0005,0302002,515
2018-04-165,0105,0405,0105,0406002,520
2018-04-135,0305,0605,0205,0205002,510
2018-04-125,0705,0705,0605,0603002,530
2018-04-115,0505,0805,0505,0707002,535
2018-04-105,0105,0505,0105,0501,2002,525
2018-04-094,9855,0104,9855,0101,4002,505
2018-04-064,9404,9954,9404,9951,6002,497.50
2018-04-054,9354,9654,9354,9608002,480
2018-04-044,9804,9804,9304,9302,6002,465
2018-04-034,9504,9654,9504,9551,0002,477.50
2018-03-304,9804,9804,9304,9303002,465
2018-03-294,9854,9854,9154,9855002,492.50
2018-03-284,8954,9454,8754,9406002,470
2018-03-274,9154,9154,8604,8608002,430
2018-03-264,9304,9304,8954,8956002,447.50
2018-03-234,9054,9304,9054,9306002,465
2018-03-224,9504,9504,9004,9106002,455
2018-03-204,9204,9304,9054,9109002,455
2018-03-194,9404,9404,9054,9207002,460
2018-03-164,8804,9004,8804,9007002,450
2018-03-154,8804,9054,8804,8858002,442.50
2018-03-144,8754,8804,8754,8806002,440
2018-03-134,8154,8754,8154,8755002,437.50
2018-03-124,8754,8754,8154,8151,0002,407.50
2018-03-094,8804,8804,8304,8306002,415
2018-03-084,8754,8804,8504,8503002,425
2018-03-074,8504,8504,8504,8501002,425
2018-03-064,8554,8604,8204,8207002,410
2018-03-054,8304,8354,8254,8356002,417.50
2018-03-024,8304,8904,8004,8901,2002,445
2018-03-014,8654,8654,8304,8309002,415
2018-02-284,8654,8654,8654,8655002,432.50
2018-02-274,8804,8804,8404,8459002,422.50
2018-02-264,8354,8854,8304,8851,1002,442.50
2018-02-234,8004,8354,8004,8351,0002,417.50
2018-02-224,8054,8054,8004,8009002,400
2018-02-214,8004,8504,8004,8501,0002,425
2018-02-204,8504,8504,8004,8001,0002,400
2018-02-194,8904,8904,8004,8502,2002,425
2018-02-164,9054,9254,8904,8904002,445
2018-02-154,8654,9304,8654,8901,0002,445
2018-02-144,8654,8654,8554,8656002,432.50
2018-02-134,8954,9354,8654,8851,3002,442.50
2018-02-094,9304,9554,8354,8954,1002,447.50
2018-02-084,9554,9954,9254,9851,9002,492.50
2018-02-075,0705,0704,9454,9452,2002,472.50
2018-02-065,0305,0704,9204,9405,5002,470
2018-02-055,0805,2105,0605,1004,8002,550
2018-02-025,2005,2005,1805,2001,2002,600
2018-02-015,2005,2005,2005,2004002,600
2018-01-315,1505,2005,1405,2001,2002,600
2018-01-305,1805,1905,0505,1703,1002,585
2018-01-295,2005,2205,1805,2101,8002,605
2018-01-265,2005,2205,2005,2001,8002,600
2018-01-255,2005,2205,1505,1502,6002,575
2018-01-245,1505,2205,1105,1905,9002,595
2018-01-235,0305,0705,0205,0701,2002,535
2018-01-225,0505,0605,0205,0201,2002,510
2018-01-195,0505,1005,0105,0401,7002,520
2018-01-185,0405,1905,0005,1004,4002,550
2018-01-175,0005,0004,9805,0001,2002,500
2018-01-165,0105,0105,0105,0109002,505
2018-01-155,0505,0505,0105,0107002,505
2018-01-125,0605,0905,0505,0805002,540
2018-01-115,1005,1005,0605,0601,4002,530
2018-01-105,0705,1005,0705,1001,1002,550
2018-01-095,1405,1405,0605,0602,9002,530
2018-01-055,0905,1005,0905,1001,7002,550
2018-01-045,0905,1505,0905,0902,1002,545

分割・併合履歴 : [2024-03-28]1株→2株 [2006-03-28]1株→2株