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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,810 | 4,810 | 4,810 | 4,810 | 400 |
| 2004/12/29 | 4,810 | 4,810 | 4,810 | 4,810 | 200 |
| 2004/12/28 | 4,820 | 4,820 | 4,800 | 4,810 | 400 |
| 2004/12/27 | 4,830 | 4,840 | 4,810 | 4,810 | 500 |
| 2004/12/24 | 4,970 | 4,970 | 4,830 | 4,870 | 6,800 |
| 2004/12/22 | 4,450 | 4,500 | 4,450 | 4,470 | 3,000 |
| 2004/12/21 | 4,450 | 4,500 | 4,440 | 4,500 | 11,500 |
| 2004/12/20 | 4,500 | 4,500 | 4,490 | 4,500 | 2,800 |
| 2004/12/17 | 4,540 | 4,540 | 4,500 | 4,500 | 3,500 |
| 2004/12/16 | 4,540 | 4,540 | 4,450 | 4,540 | 3,200 |
| 2004/12/15 | 4,620 | 4,620 | 4,530 | 4,530 | 700 |
| 2004/12/14 | 4,610 | 4,620 | 4,540 | 4,620 | 800 |
| 2004/12/13 | 4,620 | 4,620 | 4,620 | 4,620 | 900 |
| 2004/12/10 | 4,690 | 4,740 | 4,620 | 4,620 | 3,000 |
| 2004/12/09 | 4,710 | 4,710 | 4,590 | 4,590 | 1,200 |
| 2004/12/08 | 4,670 | 4,700 | 4,620 | 4,700 | 1,300 |
| 2004/12/07 | 4,790 | 4,790 | 4,670 | 4,670 | 2,200 |
| 2004/12/06 | 4,880 | 4,880 | 4,800 | 4,800 | 1,100 |
| 2004/12/03 | 4,870 | 4,880 | 4,870 | 4,880 | 700 |
| 2004/12/02 | 5,050 | 5,050 | 4,880 | 4,880 | 500 |
| 2004/12/01 | 5,060 | 5,060 | 5,050 | 5,050 | 3,900 |
| 2004/11/30 | 5,100 | 5,100 | 5,050 | 5,100 | 1,800 |
| 2004/11/29 | 5,150 | 5,160 | 5,080 | 5,080 | 1,100 |
| 2004/11/26 | 5,150 | 5,150 | 5,140 | 5,140 | 2,000 |
| 2004/11/25 | 5,200 | 5,400 | 5,150 | 5,150 | 4,700 |
| 2004/11/24 | 5,000 | 5,010 | 5,000 | 5,010 | 1,400 |
| 2004/11/22 | 4,950 | 4,960 | 4,950 | 4,950 | 1,500 |
| 2004/11/19 | 4,920 | 4,950 | 4,920 | 4,940 | 1,300 |
| 2004/11/18 | 4,900 | 4,910 | 4,900 | 4,910 | 1,200 |
| 2004/11/17 | 4,860 | 4,890 | 4,860 | 4,880 | 1,300 |
| 2004/11/16 | 4,830 | 4,850 | 4,830 | 4,840 | 2,500 |
| 2004/11/15 | 4,870 | 4,870 | 4,850 | 4,850 | 200 |
| 2004/11/12 | 4,810 | 4,860 | 4,800 | 4,850 | 400 |
| 2004/11/11 | 4,830 | 4,840 | 4,810 | 4,810 | 500 |
| 2004/11/10 | 4,810 | 4,840 | 4,810 | 4,840 | 700 |
| 2004/11/09 | 4,850 | 4,850 | 4,850 | 4,850 | 500 |
| 2004/11/08 | 4,810 | 4,860 | 4,810 | 4,850 | 700 |
| 2004/11/05 | 4,900 | 4,900 | 4,800 | 4,810 | 600 |
| 2004/11/04 | 4,930 | 4,950 | 4,900 | 4,900 | 500 |
| 2004/11/02 | 4,820 | 4,870 | 4,820 | 4,870 | 300 |
| 2004/11/01 | 4,830 | 4,830 | 4,820 | 4,820 | 200 |
| 2004/10/29 | 4,800 | 4,820 | 4,800 | 4,820 | 500 |
| 2004/10/28 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2004/10/27 | 4,840 | 4,860 | 4,840 | 4,850 | 1,100 |
| 2004/10/26 | 5,000 | 5,000 | 4,840 | 4,840 | 1,400 |
| 2004/10/25 | 5,020 | 5,100 | 5,000 | 5,000 | 7,300 |
| 2004/10/22 | 5,000 | 5,000 | 4,820 | 4,820 | 2,500 |
| 2004/10/21 | 5,150 | 5,150 | 4,950 | 5,100 | 3,500 |
| 2004/10/20 | 4,950 | 5,200 | 4,950 | 5,170 | 3,400 |
| 2004/10/19 | 4,950 | 4,960 | 4,910 | 4,910 | 1,700 |
| 2004/10/18 | 4,850 | 4,920 | 4,820 | 4,920 | 900 |
| 2004/10/15 | 4,900 | 4,900 | 4,850 | 4,850 | 800 |
| 2004/10/14 | 4,900 | 4,900 | 4,900 | 4,900 | 300 |
| 2004/10/13 | 4,900 | 4,950 | 4,900 | 4,900 | 2,500 |
| 2004/10/12 | 4,800 | 4,800 | 4,800 | 4,800 | 2,400 |
| 2004/10/08 | 4,850 | 4,850 | 4,770 | 4,770 | 18,900 |
| 2004/10/07 | 4,850 | 4,850 | 4,800 | 4,850 | 1,000 |
| 2004/10/06 | 4,900 | 4,900 | 4,800 | 4,850 | 2,100 |
| 2004/10/05 | 4,950 | 4,950 | 4,900 | 4,900 | 1,400 |
| 2004/10/04 | 4,910 | 4,960 | 4,850 | 4,960 | 1,100 |
| 2004/10/01 | 4,700 | 4,710 | 4,700 | 4,710 | 600 |
| 2004/09/30 | 4,660 | 4,660 | 4,660 | 4,660 | 400 |
| 2004/09/29 | 4,650 | 4,700 | 4,650 | 4,660 | 1,200 |
| 2004/09/28 | 4,650 | 4,660 | 4,650 | 4,650 | 1,400 |
| 2004/09/27 | 4,880 | 4,880 | 4,640 | 4,640 | 200 |
| 2004/09/24 | 4,600 | 4,890 | 4,600 | 4,890 | 18,300 |
| 2004/09/22 | 4,850 | 4,860 | 4,850 | 4,850 | 2,700 |
| 2004/09/21 | 4,820 | 4,900 | 4,820 | 4,850 | 1,000 |
| 2004/09/17 | 4,900 | 4,900 | 4,820 | 4,820 | 700 |
| 2004/09/16 | 4,900 | 4,900 | 4,850 | 4,900 | 1,300 |
| 2004/09/15 | 4,990 | 4,990 | 4,900 | 4,900 | 2,600 |
| 2004/09/14 | 4,930 | 4,930 | 4,930 | 4,930 | 700 |
| 2004/09/13 | 4,990 | 4,990 | 4,920 | 4,930 | 900 |
| 2004/09/10 | 5,000 | 5,000 | 4,990 | 4,990 | 1,900 |
| 2004/09/09 | 4,920 | 5,000 | 4,920 | 5,000 | 1,900 |
| 2004/09/08 | 4,920 | 4,920 | 4,900 | 4,900 | 900 |
| 2004/09/07 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2004/09/06 | 4,990 | 5,000 | 4,910 | 4,910 | 1,500 |
| 2004/09/03 | 5,000 | 5,000 | 4,980 | 4,980 | 1,000 |
| 2004/09/02 | 5,080 | 5,080 | 5,000 | 5,000 | 1,000 |
| 2004/09/01 | 5,080 | 5,100 | 5,080 | 5,080 | 400 |
| 2004/08/31 | 5,000 | 5,090 | 5,000 | 5,080 | 300 |
| 2004/08/30 | 5,070 | 5,070 | 4,960 | 5,020 | 2,700 |
| 2004/08/27 | 5,100 | 5,100 | 5,070 | 5,070 | 700 |
| 2004/08/26 | 5,290 | 5,290 | 5,060 | 5,100 | 1,200 |
| 2004/08/25 | 5,000 | 5,490 | 5,000 | 5,300 | 11,400 |
| 2004/08/24 | 5,250 | 5,270 | 5,250 | 5,270 | 600 |
| 2004/08/23 | 5,200 | 5,200 | 5,150 | 5,150 | 900 |
| 2004/08/20 | 5,200 | 5,200 | 5,150 | 5,150 | 900 |
| 2004/08/19 | 5,150 | 5,200 | 5,150 | 5,180 | 800 |
| 2004/08/18 | 5,200 | 5,200 | 5,120 | 5,130 | 1,300 |
| 2004/08/17 | 5,090 | 5,250 | 5,090 | 5,200 | 900 |
| 2004/08/16 | 5,140 | 5,140 | 5,000 | 5,000 | 300 |
| 2004/08/13 | 5,110 | 5,110 | 5,090 | 5,090 | 300 |
| 2004/08/12 | 5,120 | 5,120 | 5,110 | 5,110 | 500 |
| 2004/08/11 | 5,100 | 5,300 | 5,100 | 5,100 | 1,500 |
| 2004/08/10 | 4,900 | 4,900 | 4,760 | 4,900 | 1,000 |
| 2004/08/09 | 4,700 | 4,800 | 4,700 | 4,750 | 2,700 |
| 2004/08/06 | 4,700 | 4,700 | 4,700 | 4,700 | 300 |
| 2004/08/05 | 4,600 | 4,700 | 4,600 | 4,700 | 500 |
| 2004/08/04 | 4,750 | 4,750 | 4,550 | 4,600 | 1,800 |
| 2004/08/03 | 4,800 | 4,800 | 4,780 | 4,800 | 2,400 |
| 2004/08/02 | 4,800 | 4,800 | 4,750 | 4,800 | 3,900 |
| 2004/07/30 | 4,900 | 4,900 | 4,800 | 4,800 | 1,900 |
| 2004/07/29 | 4,960 | 5,000 | 4,900 | 4,900 | 4,100 |
| 2004/07/28 | 5,020 | 5,050 | 5,000 | 5,050 | 2,500 |
| 2004/07/27 | 5,030 | 5,100 | 5,000 | 5,000 | 11,500 |
| 2004/07/26 | 5,030 | 5,050 | 5,030 | 5,040 | 2,000 |
| 2004/07/23 | 5,030 | 5,050 | 5,000 | 5,030 | 3,600 |
| 2004/07/22 | 5,100 | 5,110 | 5,030 | 5,030 | 5,000 |
| 2004/07/21 | 5,120 | 5,140 | 5,100 | 5,110 | 2,300 |
| 2004/07/20 | 5,160 | 5,160 | 5,090 | 5,100 | 2,000 |
| 2004/07/16 | 5,380 | 5,380 | 5,000 | 5,160 | 4,300 |
| 2004/07/15 | 5,480 | 5,480 | 5,380 | 5,400 | 3,600 |
| 2004/07/14 | 5,400 | 5,450 | 5,400 | 5,450 | 2,900 |
| 2004/07/13 | 5,420 | 5,420 | 5,350 | 5,390 | 4,500 |
| 2004/07/12 | 5,600 | 5,600 | 5,500 | 5,500 | 2,800 |
| 2004/07/09 | 5,650 | 5,700 | 5,590 | 5,600 | 6,300 |
| 2004/07/08 | 5,610 | 5,620 | 5,500 | 5,500 | 3,800 |
| 2004/07/07 | 5,710 | 5,710 | 5,610 | 5,640 | 7,200 |
| 2004/07/06 | 5,870 | 5,890 | 5,700 | 5,800 | 11,600 |
| 2004/07/05 | 5,980 | 5,990 | 5,760 | 5,930 | 10,000 |
| 2004/07/02 | 5,900 | 5,950 | 5,860 | 5,950 | 4,900 |
| 2004/07/01 | 6,100 | 6,100 | 5,900 | 5,940 | 9,500 |
| 2004/06/30 | 6,140 | 6,140 | 6,000 | 6,040 | 10,700 |
| 2004/06/29 | 6,120 | 6,170 | 6,020 | 6,120 | 14,900 |
| 2004/06/28 | 6,150 | 6,160 | 5,990 | 6,020 | 14,500 |
| 2004/06/25 | 6,150 | 6,280 | 6,030 | 6,050 | 29,100 |
| 2004/06/24 | 5,810 | 5,960 | 5,740 | 5,800 | 21,200 |
| 2004/06/23 | 5,800 | 6,170 | 5,700 | 5,720 | 33,800 |
| 2004/06/22 | 6,200 | 6,290 | 5,850 | 5,900 | 46,700 |
| 2004/06/21 | 6,360 | 6,800 | 5,880 | 6,330 | 221,300 |
| 2004/06/18 | 6,370 | 6,370 | 6,370 | 6,370 | 124,200 |