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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,744 | 1,745 | 1,690 | 1,740 | 3,400 |
| 2010/12/29 | 1,740 | 1,746 | 1,736 | 1,740 | 2,100 |
| 2010/12/28 | 1,750 | 1,772 | 1,731 | 1,732 | 11,100 |
| 2010/12/27 | 1,813 | 1,819 | 1,809 | 1,819 | 15,900 |
| 2010/12/24 | 1,815 | 1,819 | 1,815 | 1,815 | 4,600 |
| 2010/12/22 | 1,814 | 1,820 | 1,814 | 1,815 | 5,000 |
| 2010/12/21 | 1,812 | 1,819 | 1,812 | 1,814 | 3,100 |
| 2010/12/20 | 1,827 | 1,829 | 1,812 | 1,812 | 5,500 |
| 2010/12/17 | 1,815 | 1,823 | 1,815 | 1,823 | 3,400 |
| 2010/12/16 | 1,810 | 1,825 | 1,800 | 1,811 | 4,400 |
| 2010/12/15 | 1,785 | 1,820 | 1,783 | 1,805 | 10,000 |
| 2010/12/14 | 1,800 | 1,800 | 1,750 | 1,766 | 10,300 |
| 2010/12/13 | 1,720 | 1,737 | 1,690 | 1,737 | 10,100 |
| 2010/12/10 | 1,680 | 1,686 | 1,670 | 1,686 | 6,400 |
| 2010/12/09 | 1,648 | 1,650 | 1,638 | 1,645 | 6,400 |
| 2010/12/08 | 1,605 | 1,637 | 1,605 | 1,637 | 3,200 |
| 2010/12/07 | 1,579 | 1,593 | 1,579 | 1,593 | 4,400 |
| 2010/12/06 | 1,621 | 1,621 | 1,575 | 1,579 | 9,100 |
| 2010/12/03 | 1,655 | 1,655 | 1,617 | 1,626 | 9,000 |
| 2010/12/02 | 1,650 | 1,660 | 1,650 | 1,654 | 4,800 |
| 2010/12/01 | 1,658 | 1,660 | 1,640 | 1,650 | 7,100 |
| 2010/11/30 | 1,630 | 1,640 | 1,614 | 1,638 | 8,400 |
| 2010/11/29 | 1,621 | 1,630 | 1,591 | 1,630 | 5,900 |
| 2010/11/26 | 1,545 | 1,585 | 1,545 | 1,581 | 12,600 |
| 2010/11/25 | 1,483 | 1,519 | 1,482 | 1,515 | 12,000 |
| 2010/11/24 | 1,460 | 1,478 | 1,449 | 1,477 | 9,800 |
| 2010/11/22 | 1,444 | 1,460 | 1,443 | 1,460 | 9,800 |
| 2010/11/19 | 1,427 | 1,440 | 1,421 | 1,438 | 8,400 |
| 2010/11/18 | 1,410 | 1,420 | 1,409 | 1,420 | 6,100 |
| 2010/11/17 | 1,429 | 1,430 | 1,383 | 1,408 | 10,300 |
| 2010/11/16 | 1,353 | 1,430 | 1,353 | 1,429 | 14,200 |
| 2010/11/15 | 1,340 | 1,345 | 1,333 | 1,344 | 4,200 |
| 2010/11/12 | 1,334 | 1,336 | 1,326 | 1,326 | 13,500 |
| 2010/11/11 | 1,338 | 1,346 | 1,330 | 1,330 | 20,000 |
| 2010/11/10 | 1,326 | 1,330 | 1,325 | 1,328 | 10,000 |
| 2010/11/09 | 1,321 | 1,330 | 1,320 | 1,325 | 8,900 |
| 2010/11/08 | 1,334 | 1,334 | 1,320 | 1,323 | 11,600 |
| 2010/11/05 | 1,349 | 1,349 | 1,330 | 1,330 | 10,600 |
| 2010/11/04 | 1,333 | 1,338 | 1,321 | 1,330 | 27,000 |
| 2010/11/02 | 1,430 | 1,430 | 1,306 | 1,330 | 38,200 |
| 2010/11/01 | 1,590 | 1,590 | 1,413 | 1,415 | 37,600 |
| 2010/10/29 | 1,790 | 1,801 | 1,788 | 1,790 | 1,600 |
| 2010/10/28 | 1,790 | 1,800 | 1,785 | 1,787 | 1,300 |
| 2010/10/27 | 1,799 | 1,799 | 1,778 | 1,778 | 4,500 |
| 2010/10/26 | 1,795 | 1,795 | 1,775 | 1,775 | 6,200 |
| 2010/10/25 | 1,794 | 1,794 | 1,774 | 1,775 | 6,400 |
| 2010/10/22 | 1,745 | 1,755 | 1,745 | 1,755 | 1,700 |
| 2010/10/21 | 1,768 | 1,768 | 1,750 | 1,750 | 2,800 |
| 2010/10/20 | 1,765 | 1,773 | 1,765 | 1,768 | 1,500 |
| 2010/10/19 | 1,749 | 1,770 | 1,749 | 1,765 | 3,500 |
| 2010/10/18 | 1,742 | 1,748 | 1,741 | 1,741 | 2,600 |
| 2010/10/15 | 1,725 | 1,749 | 1,715 | 1,730 | 4,400 |
| 2010/10/14 | 1,700 | 1,706 | 1,691 | 1,700 | 1,100 |
| 2010/10/13 | 1,686 | 1,711 | 1,686 | 1,706 | 2,600 |
| 2010/10/12 | 1,773 | 1,774 | 1,660 | 1,671 | 10,100 |
| 2010/10/08 | 1,778 | 1,778 | 1,772 | 1,773 | 2,400 |
| 2010/10/07 | 1,779 | 1,785 | 1,778 | 1,778 | 1,500 |
| 2010/10/06 | 1,776 | 1,784 | 1,776 | 1,776 | 1,600 |
| 2010/10/05 | 1,773 | 1,782 | 1,770 | 1,775 | 1,500 |
| 2010/10/04 | 1,820 | 1,820 | 1,772 | 1,776 | 5,200 |
| 2010/10/01 | 1,838 | 1,840 | 1,830 | 1,830 | 1,800 |
| 2010/09/30 | 1,841 | 1,841 | 1,838 | 1,840 | 1,700 |
| 2010/09/29 | 1,830 | 1,849 | 1,821 | 1,841 | 3,700 |
| 2010/09/28 | 1,860 | 1,860 | 1,854 | 1,856 | 1,400 |
| 2010/09/27 | 1,879 | 1,879 | 1,860 | 1,860 | 3,300 |
| 2010/09/24 | 1,880 | 1,880 | 1,860 | 1,865 | 4,900 |
| 2010/09/22 | 1,892 | 1,892 | 1,885 | 1,890 | 1,400 |
| 2010/09/21 | 1,905 | 1,905 | 1,892 | 1,892 | 900 |
| 2010/09/17 | 1,902 | 1,904 | 1,894 | 1,904 | 1,000 |
| 2010/09/16 | 1,902 | 1,910 | 1,901 | 1,905 | 900 |
| 2010/09/15 | 1,894 | 1,915 | 1,894 | 1,915 | 500 |
| 2010/09/14 | 1,918 | 1,918 | 1,890 | 1,893 | 900 |
| 2010/09/13 | 1,887 | 1,918 | 1,885 | 1,918 | 1,200 |
| 2010/09/10 | 1,880 | 1,888 | 1,880 | 1,880 | 1,200 |
| 2010/09/09 | 1,860 | 1,882 | 1,860 | 1,880 | 2,700 |
| 2010/09/08 | 1,921 | 1,935 | 1,900 | 1,900 | 1,700 |
| 2010/09/07 | 1,955 | 1,955 | 1,910 | 1,918 | 1,000 |
| 2010/09/06 | 1,945 | 1,955 | 1,940 | 1,955 | 500 |
| 2010/09/03 | 1,968 | 1,968 | 1,960 | 1,960 | 700 |
| 2010/09/02 | 1,960 | 1,960 | 1,925 | 1,949 | 500 |
| 2010/09/01 | 1,915 | 1,940 | 1,915 | 1,921 | 800 |
| 2010/08/31 | 1,988 | 1,988 | 1,950 | 1,950 | 700 |
| 2010/08/30 | 1,991 | 1,991 | 1,980 | 1,980 | 600 |
| 2010/08/27 | 1,984 | 1,988 | 1,975 | 1,988 | 3,200 |
| 2010/08/26 | 1,975 | 1,980 | 1,967 | 1,967 | 2,900 |
| 2010/08/25 | 1,960 | 1,965 | 1,950 | 1,965 | 3,300 |
| 2010/08/24 | 1,940 | 1,991 | 1,934 | 1,950 | 4,800 |
| 2010/08/23 | 1,922 | 1,937 | 1,921 | 1,937 | 1,000 |
| 2010/08/20 | 1,899 | 1,921 | 1,898 | 1,921 | 1,900 |
| 2010/08/19 | 1,879 | 1,900 | 1,877 | 1,900 | 1,700 |
| 2010/08/18 | 1,888 | 1,889 | 1,861 | 1,861 | 900 |
| 2010/08/17 | 1,866 | 1,866 | 1,849 | 1,860 | 1,400 |
| 2010/08/16 | 1,904 | 1,910 | 1,850 | 1,867 | 6,600 |
| 2010/08/13 | 1,926 | 1,938 | 1,921 | 1,921 | 3,700 |
| 2010/08/12 | 1,933 | 1,950 | 1,931 | 1,931 | 2,800 |
| 2010/08/11 | 1,958 | 1,960 | 1,950 | 1,959 | 1,000 |
| 2010/08/10 | 1,958 | 1,960 | 1,958 | 1,960 | 400 |
| 2010/08/09 | 1,965 | 1,966 | 1,959 | 1,959 | 2,200 |
| 2010/08/06 | 1,970 | 1,970 | 1,966 | 1,966 | 1,100 |
| 2010/08/05 | 1,989 | 1,989 | 1,969 | 1,970 | 800 |
| 2010/08/04 | 1,965 | 1,971 | 1,965 | 1,971 | 800 |
| 2010/08/03 | 1,980 | 1,980 | 1,965 | 1,966 | 800 |
| 2010/08/02 | 1,960 | 1,962 | 1,960 | 1,962 | 500 |
| 2010/07/30 | 1,985 | 1,985 | 1,958 | 1,958 | 1,100 |
| 2010/07/29 | 0 | 0 | 0 | 1,985 | 0 |
| 2010/07/28 | 1,980 | 1,990 | 1,980 | 1,985 | 500 |
| 2010/07/27 | 1,988 | 1,990 | 1,977 | 1,990 | 2,600 |
| 2010/07/26 | 1,994 | 1,994 | 1,971 | 1,988 | 1,600 |
| 2010/07/23 | 1,970 | 1,970 | 1,961 | 1,970 | 1,500 |
| 2010/07/22 | 1,970 | 1,972 | 1,950 | 1,950 | 4,300 |
| 2010/07/21 | 1,977 | 1,977 | 1,966 | 1,966 | 700 |
| 2010/07/20 | 1,966 | 1,966 | 1,961 | 1,965 | 600 |
| 2010/07/16 | 1,969 | 1,971 | 1,962 | 1,966 | 1,800 |
| 2010/07/15 | 1,971 | 1,993 | 1,969 | 1,969 | 900 |
| 2010/07/14 | 1,990 | 1,994 | 1,990 | 1,994 | 1,200 |
| 2010/07/13 | 1,996 | 1,996 | 1,979 | 1,980 | 600 |
| 2010/07/12 | 2,050 | 2,050 | 1,996 | 1,996 | 4,700 |
| 2010/07/09 | 2,010 | 2,012 | 1,994 | 2,000 | 4,500 |
| 2010/07/08 | 1,981 | 1,981 | 1,958 | 1,980 | 4,600 |
| 2010/07/07 | 1,958 | 1,958 | 1,953 | 1,953 | 800 |
| 2010/07/06 | 1,965 | 1,965 | 1,940 | 1,945 | 3,600 |
| 2010/07/05 | 1,944 | 1,983 | 1,944 | 1,964 | 1,500 |
| 2010/07/02 | 1,943 | 1,946 | 1,936 | 1,944 | 1,700 |
| 2010/07/01 | 1,980 | 1,980 | 1,915 | 1,937 | 5,600 |
| 2010/06/30 | 2,001 | 2,001 | 1,970 | 1,985 | 4,900 |
| 2010/06/29 | 2,043 | 2,043 | 2,000 | 2,020 | 4,700 |
| 2010/06/28 | 2,067 | 2,067 | 2,020 | 2,023 | 15,600 |
| 2010/06/25 | 2,120 | 2,120 | 2,072 | 2,072 | 29,900 |
| 2010/06/24 | 2,131 | 2,136 | 2,122 | 2,125 | 7,000 |
| 2010/06/23 | 2,130 | 2,137 | 2,130 | 2,135 | 5,900 |
| 2010/06/22 | 2,128 | 2,134 | 2,124 | 2,130 | 3,300 |
| 2010/06/21 | 2,125 | 2,129 | 2,124 | 2,128 | 4,000 |
| 2010/06/18 | 2,125 | 2,128 | 2,120 | 2,125 | 2,500 |
| 2010/06/17 | 2,127 | 2,130 | 2,123 | 2,125 | 2,700 |
| 2010/06/16 | 2,111 | 2,130 | 2,111 | 2,117 | 3,700 |
| 2010/06/15 | 2,115 | 2,115 | 2,105 | 2,105 | 1,800 |
| 2010/06/14 | 2,114 | 2,122 | 2,103 | 2,103 | 2,400 |
| 2010/06/11 | 2,090 | 2,115 | 2,090 | 2,106 | 2,500 |
| 2010/06/10 | 2,075 | 2,100 | 2,075 | 2,085 | 900 |
| 2010/06/09 | 2,096 | 2,100 | 2,085 | 2,085 | 3,000 |
| 2010/06/08 | 2,095 | 2,100 | 2,095 | 2,095 | 1,100 |
| 2010/06/07 | 2,114 | 2,114 | 2,101 | 2,101 | 2,400 |
| 2010/06/04 | 2,122 | 2,130 | 2,121 | 2,130 | 2,300 |
| 2010/06/03 | 2,122 | 2,127 | 2,118 | 2,120 | 2,900 |
| 2010/06/02 | 2,110 | 2,119 | 2,101 | 2,115 | 3,500 |
| 2010/06/01 | 2,099 | 2,104 | 2,095 | 2,104 | 1,900 |
| 2010/05/31 | 2,089 | 2,098 | 2,076 | 2,095 | 1,600 |
| 2010/05/28 | 2,069 | 2,078 | 2,063 | 2,074 | 3,000 |
| 2010/05/27 | 2,040 | 2,045 | 2,021 | 2,045 | 3,600 |
| 2010/05/26 | 2,033 | 2,039 | 2,012 | 2,025 | 2,700 |
| 2010/05/25 | 2,050 | 2,050 | 2,006 | 2,006 | 3,700 |
| 2010/05/24 | 2,018 | 2,050 | 2,018 | 2,022 | 2,300 |
| 2010/05/21 | 2,010 | 2,022 | 1,999 | 2,008 | 6,300 |
| 2010/05/20 | 2,050 | 2,055 | 2,041 | 2,045 | 2,800 |
| 2010/05/19 | 2,061 | 2,061 | 2,030 | 2,050 | 5,200 |
| 2010/05/18 | 2,082 | 2,095 | 2,063 | 2,063 | 5,400 |
| 2010/05/17 | 2,091 | 2,097 | 2,080 | 2,080 | 3,900 |
| 2010/05/14 | 2,108 | 2,108 | 2,085 | 2,091 | 4,900 |
| 2010/05/13 | 2,082 | 2,100 | 2,082 | 2,090 | 2,800 |
| 2010/05/12 | 2,099 | 2,100 | 2,079 | 2,080 | 7,100 |
| 2010/05/11 | 2,130 | 2,130 | 2,080 | 2,085 | 11,700 |
| 2010/05/10 | 2,090 | 2,101 | 2,086 | 2,086 | 4,600 |
| 2010/05/07 | 2,090 | 2,090 | 2,061 | 2,079 | 15,300 |
| 2010/05/06 | 2,125 | 2,126 | 2,097 | 2,118 | 20,900 |
| 2010/04/30 | 2,165 | 2,189 | 2,165 | 2,180 | 5,700 |
| 2010/04/28 | 2,167 | 2,171 | 2,162 | 2,162 | 7,400 |
| 2010/04/27 | 2,179 | 2,183 | 2,170 | 2,181 | 7,800 |
| 2010/04/26 | 2,178 | 2,185 | 2,177 | 2,179 | 5,200 |
| 2010/04/23 | 2,168 | 2,170 | 2,155 | 2,170 | 6,900 |
| 2010/04/22 | 2,161 | 2,161 | 2,154 | 2,155 | 10,100 |
| 2010/04/21 | 2,148 | 2,166 | 2,148 | 2,160 | 3,300 |
| 2010/04/20 | 2,148 | 2,150 | 2,144 | 2,145 | 1,500 |
| 2010/04/19 | 2,169 | 2,169 | 2,135 | 2,140 | 9,200 |
| 2010/04/16 | 2,180 | 2,180 | 2,151 | 2,160 | 5,500 |
| 2010/04/15 | 2,149 | 2,179 | 2,149 | 2,179 | 5,000 |
| 2010/04/14 | 2,131 | 2,138 | 2,123 | 2,138 | 12,800 |
| 2010/04/13 | 2,118 | 2,122 | 2,116 | 2,119 | 7,300 |
| 2010/04/12 | 2,120 | 2,126 | 2,112 | 2,113 | 4,100 |
| 2010/04/09 | 2,111 | 2,114 | 2,096 | 2,106 | 3,600 |
| 2010/04/08 | 2,112 | 2,112 | 2,080 | 2,094 | 5,700 |
| 2010/04/07 | 2,085 | 2,090 | 2,070 | 2,070 | 12,400 |
| 2010/04/06 | 2,120 | 2,128 | 2,083 | 2,086 | 12,400 |
| 2010/04/05 | 2,120 | 2,130 | 2,112 | 2,114 | 3,400 |
| 2010/04/02 | 2,169 | 2,169 | 2,100 | 2,118 | 9,000 |
| 2010/04/01 | 2,190 | 2,190 | 2,141 | 2,160 | 6,000 |
| 2010/03/31 | 2,192 | 2,192 | 2,178 | 2,190 | 4,000 |
| 2010/03/30 | 2,198 | 2,198 | 2,178 | 2,192 | 6,600 |
| 2010/03/29 | 2,182 | 2,195 | 2,180 | 2,180 | 7,100 |
| 2010/03/26 | 2,160 | 2,160 | 2,148 | 2,158 | 5,000 |
| 2010/03/25 | 2,149 | 2,149 | 2,120 | 2,148 | 5,800 |
| 2010/03/24 | 2,096 | 2,122 | 2,090 | 2,122 | 4,800 |
| 2010/03/23 | 2,097 | 2,097 | 2,073 | 2,087 | 3,200 |
| 2010/03/19 | 2,055 | 2,063 | 2,042 | 2,055 | 2,700 |
| 2010/03/18 | 2,047 | 2,050 | 2,030 | 2,035 | 5,300 |
| 2010/03/17 | 2,046 | 2,054 | 2,022 | 2,047 | 8,600 |
| 2010/03/16 | 2,082 | 2,082 | 2,046 | 2,046 | 6,000 |
| 2010/03/15 | 2,070 | 2,085 | 2,060 | 2,085 | 2,000 |
| 2010/03/12 | 2,060 | 2,094 | 2,060 | 2,079 | 400 |
| 2010/03/11 | 2,060 | 2,077 | 2,060 | 2,060 | 1,200 |
| 2010/03/10 | 2,080 | 2,080 | 2,050 | 2,050 | 3,900 |
| 2010/03/09 | 2,120 | 2,120 | 2,088 | 2,088 | 1,200 |
| 2010/03/08 | 2,118 | 2,149 | 2,110 | 2,138 | 1,200 |
| 2010/03/05 | 2,101 | 2,138 | 2,100 | 2,138 | 2,200 |
| 2010/03/04 | 2,150 | 2,150 | 2,125 | 2,132 | 2,600 |
| 2010/03/03 | 2,170 | 2,170 | 2,155 | 2,155 | 900 |
| 2010/03/02 | 2,185 | 2,189 | 2,185 | 2,189 | 200 |
| 2010/03/01 | 2,194 | 2,195 | 2,180 | 2,185 | 20,400 |
| 2010/02/26 | 2,160 | 2,190 | 2,160 | 2,185 | 3,100 |
| 2010/02/25 | 2,163 | 2,163 | 2,130 | 2,130 | 2,000 |
| 2010/02/24 | 2,165 | 2,167 | 2,163 | 2,164 | 10,600 |
| 2010/02/23 | 2,165 | 2,180 | 2,163 | 2,163 | 800 |
| 2010/02/22 | 2,155 | 2,179 | 2,155 | 2,170 | 1,900 |
| 2010/02/19 | 2,180 | 2,185 | 2,174 | 2,179 | 22,600 |
| 2010/02/18 | 2,160 | 2,178 | 2,160 | 2,174 | 6,000 |
| 2010/02/17 | 2,139 | 2,165 | 2,139 | 2,145 | 2,300 |
| 2010/02/16 | 2,168 | 2,168 | 2,125 | 2,167 | 1,000 |
| 2010/02/15 | 2,101 | 2,165 | 2,100 | 2,165 | 7,900 |
| 2010/02/12 | 2,031 | 2,179 | 2,031 | 2,179 | 7,400 |
| 2010/02/10 | 2,040 | 2,049 | 2,030 | 2,030 | 2,400 |
| 2010/02/09 | 2,035 | 2,049 | 2,020 | 2,049 | 1,200 |
| 2010/02/08 | 2,049 | 2,049 | 2,032 | 2,049 | 1,700 |
| 2010/02/05 | 2,032 | 2,059 | 2,025 | 2,049 | 4,200 |
| 2010/02/04 | 2,050 | 2,075 | 2,048 | 2,048 | 800 |
| 2010/02/03 | 2,079 | 2,079 | 2,043 | 2,057 | 5,500 |
| 2010/02/02 | 2,060 | 2,096 | 2,050 | 2,078 | 3,500 |
| 2010/02/01 | 2,080 | 2,100 | 2,055 | 2,060 | 3,400 |
| 2010/01/29 | 2,035 | 2,078 | 2,016 | 2,075 | 2,900 |
| 2010/01/28 | 2,050 | 2,050 | 2,035 | 2,035 | 3,400 |
| 2010/01/27 | 2,130 | 2,131 | 2,033 | 2,049 | 12,900 |
| 2010/01/26 | 2,160 | 2,180 | 2,080 | 2,130 | 15,300 |
| 2010/01/25 | 2,234 | 2,234 | 2,230 | 2,232 | 3,100 |
| 2010/01/22 | 2,218 | 2,218 | 2,208 | 2,212 | 1,800 |
| 2010/01/21 | 2,214 | 2,218 | 2,188 | 2,218 | 11,500 |
| 2010/01/20 | 2,169 | 2,218 | 2,165 | 2,209 | 5,000 |
| 2010/01/19 | 2,240 | 2,248 | 2,114 | 2,146 | 18,800 |
| 2010/01/18 | 2,257 | 2,260 | 2,230 | 2,240 | 5,300 |
| 2010/01/15 | 2,250 | 2,260 | 2,247 | 2,260 | 2,300 |
| 2010/01/14 | 2,301 | 2,320 | 2,241 | 2,260 | 10,000 |
| 2010/01/13 | 2,310 | 2,331 | 2,305 | 2,320 | 2,400 |
| 2010/01/12 | 2,316 | 2,339 | 2,316 | 2,325 | 800 |
| 2010/01/08 | 2,325 | 2,340 | 2,325 | 2,340 | 300 |
| 2010/01/07 | 2,350 | 2,354 | 2,315 | 2,340 | 4,100 |
| 2010/01/06 | 2,355 | 2,364 | 2,335 | 2,352 | 1,200 |
| 2010/01/05 | 2,375 | 2,379 | 2,333 | 2,355 | 2,800 |
| 2010/01/04 | 2,370 | 2,375 | 2,370 | 2,375 | 400 |