湖池屋(2226)の株価時系列情報
湖池屋(2226)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/29 | 1,789 | 1,790 | 1,670 | 1,670 | 1,500 |
| 2008/12/26 | 1,792 | 1,795 | 1,790 | 1,790 | 1,600 |
| 2008/12/25 | 1,791 | 1,791 | 1,790 | 1,790 | 1,100 |
| 2008/12/24 | 1,780 | 1,810 | 1,780 | 1,781 | 700 |
| 2008/12/22 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2008/12/19 | 1,750 | 1,768 | 1,750 | 1,768 | 200 |
| 2008/12/18 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2008/12/17 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2008/12/16 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2008/12/15 | 1,700 | 1,700 | 1,690 | 1,700 | 500 |
| 2008/12/12 | 1,790 | 1,790 | 1,790 | 1,790 | 3,100 |
| 2008/12/11 | 1,747 | 1,747 | 1,700 | 1,700 | 3,500 |
| 2008/12/10 | 1,676 | 1,689 | 1,676 | 1,689 | 3,500 |
| 2008/12/09 | 1,690 | 1,735 | 1,690 | 1,735 | 800 |
| 2008/12/08 | 1,640 | 1,671 | 1,640 | 1,666 | 500 |
| 2008/12/05 | 1,612 | 1,640 | 1,612 | 1,640 | 600 |
| 2008/12/04 | 1,584 | 1,644 | 1,584 | 1,612 | 1,000 |
| 2008/12/03 | 1,581 | 1,581 | 1,581 | 1,581 | 100 |
| 2008/12/02 | 1,571 | 1,574 | 1,571 | 1,574 | 200 |
| 2008/12/01 | 1,569 | 1,569 | 1,569 | 1,569 | 100 |
| 2008/11/28 | 1,569 | 1,569 | 1,569 | 1,569 | 300 |
| 2008/11/27 | 1,589 | 1,589 | 1,569 | 1,569 | 1,400 |
| 2008/11/26 | 1,614 | 1,614 | 1,573 | 1,573 | 1,600 |
| 2008/11/25 | 1,596 | 1,596 | 1,596 | 1,596 | 1,400 |
| 2008/11/21 | 1,594 | 1,610 | 1,594 | 1,610 | 500 |
| 2008/11/20 | 1,582 | 1,595 | 1,582 | 1,595 | 600 |
| 2008/11/19 | 1,575 | 1,582 | 1,575 | 1,581 | 800 |
| 2008/11/18 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2008/11/17 | 1,566 | 1,570 | 1,565 | 1,570 | 400 |
| 2008/11/14 | 1,573 | 1,573 | 1,571 | 1,571 | 300 |
| 2008/11/13 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2008/11/12 | 1,566 | 1,568 | 1,563 | 1,568 | 300 |
| 2008/11/11 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2008/11/10 | 1,555 | 1,565 | 1,555 | 1,565 | 200 |
| 2008/11/07 | 1,559 | 1,559 | 1,550 | 1,555 | 800 |
| 2008/11/06 | 1,606 | 1,608 | 1,560 | 1,560 | 1,400 |
| 2008/11/05 | 1,602 | 1,603 | 1,600 | 1,603 | 900 |
| 2008/11/04 | 1,607 | 1,611 | 1,607 | 1,609 | 1,000 |
| 2008/10/31 | 1,601 | 1,601 | 1,601 | 1,601 | 200 |
| 2008/10/30 | 1,640 | 1,640 | 1,630 | 1,630 | 200 |
| 2008/10/29 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2008/10/28 | 2,030 | 2,030 | 1,750 | 1,750 | 2,400 |
| 2008/10/27 | 2,010 | 2,010 | 1,780 | 1,780 | 2,100 |
| 2008/10/24 | 2,010 | 2,010 | 2,010 | 2,010 | 2,200 |
| 2008/10/23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2008/10/20 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2008/10/16 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2008/10/10 | 1,610 | 1,610 | 1,500 | 1,500 | 700 |
| 2008/10/09 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2008/10/08 | 1,656 | 1,656 | 1,601 | 1,601 | 200 |
| 2008/10/07 | 1,510 | 1,686 | 1,510 | 1,686 | 600 |
| 2008/10/06 | 1,760 | 1,760 | 1,720 | 1,720 | 300 |
| 2008/10/03 | 1,730 | 1,760 | 1,730 | 1,760 | 200 |
| 2008/10/02 | 1,770 | 1,770 | 1,760 | 1,760 | 200 |
| 2008/10/01 | 1,749 | 1,750 | 1,749 | 1,750 | 200 |
| 2008/09/30 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2008/09/29 | 1,790 | 1,797 | 1,777 | 1,777 | 1,200 |
| 2008/09/26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,400 |
| 2008/09/25 | 1,800 | 1,800 | 1,792 | 1,799 | 1,200 |
| 2008/09/24 | 1,792 | 1,800 | 1,792 | 1,800 | 600 |
| 2008/09/22 | 1,791 | 1,791 | 1,791 | 1,791 | 100 |
| 2008/09/19 | 1,800 | 1,800 | 1,783 | 1,783 | 500 |
| 2008/09/18 | 1,774 | 1,788 | 1,774 | 1,788 | 800 |
| 2008/09/17 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2008/09/16 | 1,769 | 1,770 | 1,769 | 1,770 | 300 |
| 2008/09/12 | 1,780 | 1,780 | 1,770 | 1,770 | 200 |
| 2008/09/11 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2008/09/10 | 1,771 | 1,771 | 1,771 | 1,771 | 300 |
| 2008/09/09 | 1,800 | 1,800 | 1,770 | 1,770 | 200 |
| 2008/09/08 | 1,770 | 1,830 | 1,770 | 1,800 | 300 |
| 2008/09/05 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2008/09/04 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2008/09/03 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2008/09/01 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2008/08/29 | 1,770 | 1,800 | 1,770 | 1,800 | 1,000 |
| 2008/08/27 | 2,000 | 2,005 | 2,000 | 2,005 | 900 |
| 2008/08/26 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 2008/08/25 | 1,840 | 1,910 | 1,840 | 1,910 | 1,400 |
| 2008/08/22 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2008/08/21 | 1,865 | 1,880 | 1,850 | 1,850 | 2,000 |
| 2008/08/19 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
| 2008/08/18 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2008/08/13 | 1,931 | 1,931 | 1,760 | 1,760 | 900 |
| 2008/08/12 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
| 2008/08/07 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2008/08/05 | 1,950 | 1,950 | 1,950 | 1,950 | 500 |
| 2008/07/31 | 1,913 | 1,943 | 1,913 | 1,943 | 200 |
| 2008/07/29 | 2,065 | 2,065 | 2,065 | 2,065 | 900 |
| 2008/07/28 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 2008/07/25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2008/07/24 | 1,930 | 1,950 | 1,930 | 1,950 | 200 |
| 2008/07/22 | 1,921 | 1,926 | 1,921 | 1,925 | 300 |
| 2008/07/18 | 1,950 | 1,950 | 1,912 | 1,912 | 200 |
| 2008/07/15 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2008/07/11 | 1,970 | 1,970 | 1,874 | 1,900 | 1,800 |
| 2008/07/10 | 2,150 | 2,150 | 2,150 | 2,150 | 3,200 |
| 2008/07/09 | 2,160 | 2,160 | 1,870 | 1,870 | 2,800 |
| 2008/07/08 | 1,900 | 1,900 | 1,899 | 1,899 | 3,000 |
| 2008/07/07 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2008/07/04 | 1,914 | 1,914 | 1,914 | 1,914 | 100 |
| 2008/07/03 | 1,911 | 1,944 | 1,901 | 1,944 | 1,500 |
| 2008/07/02 | 1,930 | 1,930 | 1,905 | 1,905 | 400 |
| 2008/07/01 | 1,900 | 1,925 | 1,900 | 1,925 | 600 |
| 2008/06/30 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2008/06/27 | 1,920 | 1,920 | 1,850 | 1,920 | 1,200 |
| 2008/06/26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,100 |
| 2008/06/25 | 1,850 | 1,850 | 1,825 | 1,826 | 2,000 |
| 2008/06/24 | 1,896 | 1,896 | 1,867 | 1,896 | 1,000 |
| 2008/06/23 | 1,890 | 1,890 | 1,860 | 1,868 | 600 |
| 2008/06/19 | 1,900 | 1,900 | 1,880 | 1,880 | 600 |
| 2008/06/17 | 1,900 | 1,900 | 1,855 | 1,860 | 300 |
| 2008/06/16 | 1,851 | 1,851 | 1,851 | 1,851 | 200 |
| 2008/06/13 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2008/06/12 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2008/06/11 | 1,900 | 1,900 | 1,850 | 1,850 | 500 |
| 2008/06/10 | 1,922 | 1,975 | 1,900 | 1,900 | 1,200 |
| 2008/06/09 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2008/06/06 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2008/06/04 | 1,879 | 1,900 | 1,879 | 1,900 | 300 |
| 2008/06/03 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2008/05/30 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2008/05/29 | 1,859 | 1,860 | 1,859 | 1,860 | 400 |
| 2008/05/28 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2008/05/27 | 1,970 | 1,970 | 1,851 | 1,851 | 1,300 |
| 2008/05/26 | 1,830 | 1,830 | 1,820 | 1,820 | 1,100 |
| 2008/05/23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,200 |
| 2008/05/22 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2008/05/20 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2008/05/19 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
| 2008/05/16 | 1,781 | 1,781 | 1,780 | 1,780 | 200 |
| 2008/05/15 | 1,799 | 1,799 | 1,780 | 1,780 | 200 |
| 2008/05/13 | 1,800 | 1,826 | 1,800 | 1,826 | 200 |
| 2008/05/08 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2008/05/07 | 1,798 | 1,798 | 1,790 | 1,790 | 200 |
| 2008/05/02 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2008/04/30 | 1,820 | 1,820 | 1,750 | 1,750 | 1,200 |
| 2008/04/28 | 1,820 | 1,820 | 1,750 | 1,750 | 1,300 |
| 2008/04/25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,200 |
| 2008/04/24 | 1,610 | 1,610 | 1,600 | 1,610 | 600 |
| 2008/04/23 | 1,600 | 1,610 | 1,600 | 1,610 | 600 |
| 2008/04/22 | 1,597 | 1,600 | 1,592 | 1,600 | 300 |
| 2008/04/18 | 1,599 | 1,600 | 1,599 | 1,600 | 300 |
| 2008/04/15 | 1,550 | 1,600 | 1,550 | 1,599 | 1,200 |
| 2008/04/14 | 1,540 | 1,551 | 1,540 | 1,551 | 200 |
| 2008/04/11 | 1,577 | 1,577 | 1,570 | 1,570 | 300 |
| 2008/04/09 | 1,576 | 1,576 | 1,576 | 1,576 | 200 |
| 2008/04/07 | 1,578 | 1,578 | 1,578 | 1,578 | 100 |
| 2008/04/04 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2008/04/03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2008/04/02 | 1,501 | 1,502 | 1,501 | 1,502 | 200 |
| 2008/04/01 | 1,520 | 1,543 | 1,520 | 1,543 | 400 |
| 2008/03/28 | 1,520 | 1,520 | 1,490 | 1,490 | 1,200 |
| 2008/03/27 | 1,544 | 1,544 | 1,500 | 1,500 | 3,200 |
| 2008/03/26 | 1,520 | 1,520 | 1,500 | 1,500 | 1,700 |
| 2008/03/25 | 1,520 | 1,520 | 1,500 | 1,500 | 1,900 |
| 2008/03/24 | 1,508 | 1,510 | 1,508 | 1,510 | 500 |
| 2008/03/21 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2008/03/19 | 1,520 | 1,520 | 1,510 | 1,510 | 600 |
| 2008/03/18 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2008/03/17 | 1,521 | 1,521 | 1,518 | 1,518 | 200 |
| 2008/03/14 | 1,521 | 1,521 | 1,521 | 1,521 | 200 |
| 2008/03/13 | 1,541 | 1,541 | 1,522 | 1,522 | 500 |
| 2008/03/11 | 1,550 | 1,550 | 1,541 | 1,541 | 300 |
| 2008/03/06 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2008/03/05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2008/03/04 | 1,550 | 1,550 | 1,540 | 1,540 | 200 |
| 2008/03/03 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2008/02/29 | 1,620 | 1,620 | 1,610 | 1,610 | 200 |
| 2008/02/27 | 1,660 | 1,669 | 1,660 | 1,669 | 1,300 |
| 2008/02/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 |
| 2008/02/25 | 1,597 | 1,597 | 1,597 | 1,597 | 1,300 |
| 2008/02/22 | 1,579 | 1,579 | 1,570 | 1,570 | 300 |
| 2008/02/19 | 1,598 | 1,598 | 1,585 | 1,585 | 300 |
| 2008/02/18 | 1,490 | 1,500 | 1,480 | 1,490 | 1,600 |
| 2008/02/15 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2008/02/14 | 1,505 | 1,505 | 1,500 | 1,500 | 700 |
| 2008/02/13 | 1,500 | 1,502 | 1,500 | 1,502 | 400 |
| 2008/02/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2008/02/08 | 1,529 | 1,530 | 1,523 | 1,523 | 600 |
| 2008/02/07 | 1,540 | 1,540 | 1,537 | 1,537 | 700 |
| 2008/02/06 | 1,557 | 1,557 | 1,540 | 1,541 | 400 |
| 2008/02/05 | 1,561 | 1,561 | 1,560 | 1,560 | 1,000 |
| 2008/02/04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,400 |
| 2008/02/01 | 1,572 | 1,572 | 1,540 | 1,540 | 2,300 |
| 2008/01/31 | 1,579 | 1,580 | 1,570 | 1,570 | 1,300 |
| 2008/01/30 | 1,580 | 1,580 | 1,570 | 1,580 | 2,000 |
| 2008/01/29 | 1,630 | 1,630 | 1,580 | 1,580 | 2,000 |
| 2008/01/28 | 1,670 | 1,670 | 1,600 | 1,600 | 1,500 |
| 2008/01/25 | 1,670 | 1,670 | 1,630 | 1,630 | 1,400 |
| 2008/01/24 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2008/01/23 | 1,660 | 1,660 | 1,630 | 1,630 | 900 |
| 2008/01/22 | 1,680 | 1,680 | 1,660 | 1,660 | 600 |
| 2008/01/21 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2008/01/18 | 1,750 | 1,750 | 1,675 | 1,700 | 1,500 |
| 2008/01/17 | 1,755 | 1,755 | 1,657 | 1,750 | 900 |
| 2008/01/16 | 1,860 | 1,860 | 1,770 | 1,770 | 200 |
| 2008/01/15 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |
| 2008/01/11 | 1,910 | 1,910 | 1,900 | 1,900 | 700 |
| 2008/01/10 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
| 2008/01/09 | 1,910 | 1,910 | 1,905 | 1,905 | 800 |
| 2008/01/08 | 1,910 | 1,912 | 1,910 | 1,912 | 200 |
| 2008/01/07 | 1,912 | 1,912 | 1,910 | 1,910 | 600 |
| 2008/01/04 | 1,912 | 1,912 | 1,912 | 1,912 | 500 |