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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,420 | 7,540 | 7,390 | 7,390 | 4,600 |
| 2023/12/28 | 7,380 | 7,400 | 7,330 | 7,400 | 1,900 |
| 2023/12/27 | 7,390 | 7,390 | 7,320 | 7,340 | 3,300 |
| 2023/12/26 | 7,270 | 7,390 | 7,270 | 7,390 | 2,100 |
| 2023/12/25 | 7,250 | 7,300 | 7,230 | 7,300 | 2,600 |
| 2023/12/22 | 7,250 | 7,360 | 7,190 | 7,260 | 7,100 |
| 2023/12/21 | 7,320 | 7,320 | 7,130 | 7,270 | 3,700 |
| 2023/12/20 | 7,340 | 7,350 | 7,240 | 7,320 | 6,600 |
| 2023/12/19 | 7,500 | 7,500 | 7,340 | 7,370 | 4,500 |
| 2023/12/18 | 7,520 | 7,620 | 7,410 | 7,430 | 3,500 |
| 2023/12/15 | 7,560 | 7,680 | 7,500 | 7,580 | 1,900 |
| 2023/12/14 | 7,740 | 7,740 | 7,600 | 7,650 | 2,800 |
| 2023/12/13 | 7,530 | 7,760 | 7,530 | 7,670 | 2,800 |
| 2023/12/12 | 7,580 | 7,580 | 7,440 | 7,570 | 4,900 |
| 2023/12/11 | 7,860 | 7,860 | 7,580 | 7,580 | 5,900 |
| 2023/12/08 | 7,870 | 7,870 | 7,600 | 7,770 | 4,100 |
| 2023/12/07 | 7,960 | 7,960 | 7,860 | 7,870 | 2,500 |
| 2023/12/06 | 8,000 | 8,030 | 7,850 | 7,920 | 5,000 |
| 2023/12/05 | 7,880 | 8,010 | 7,880 | 8,010 | 1,400 |
| 2023/12/04 | 8,090 | 8,090 | 7,930 | 7,970 | 3,200 |
| 2023/12/01 | 8,110 | 8,110 | 8,020 | 8,070 | 2,300 |
| 2023/11/30 | 8,100 | 8,110 | 8,060 | 8,110 | 2,100 |
| 2023/11/29 | 8,110 | 8,130 | 8,020 | 8,100 | 2,200 |
| 2023/11/28 | 8,140 | 8,140 | 8,060 | 8,110 | 1,300 |
| 2023/11/27 | 8,080 | 8,150 | 8,050 | 8,110 | 2,600 |
| 2023/11/24 | 8,040 | 8,140 | 8,000 | 8,070 | 4,400 |
| 2023/11/22 | 7,990 | 8,080 | 7,990 | 8,040 | 1,300 |
| 2023/11/21 | 7,950 | 8,040 | 7,930 | 7,990 | 2,100 |
| 2023/11/20 | 8,100 | 8,100 | 8,040 | 8,060 | 2,000 |
| 2023/11/17 | 7,930 | 8,040 | 7,900 | 8,040 | 4,300 |
| 2023/11/16 | 7,990 | 7,990 | 7,860 | 7,960 | 3,600 |
| 2023/11/15 | 8,100 | 8,100 | 7,900 | 8,000 | 5,100 |
| 2023/11/14 | 8,300 | 8,300 | 8,020 | 8,100 | 4,700 |
| 2023/11/13 | 8,190 | 8,300 | 8,090 | 8,230 | 5,400 |
| 2023/11/10 | 8,170 | 8,310 | 8,010 | 8,210 | 9,500 |
| 2023/11/09 | 8,390 | 9,270 | 8,150 | 8,450 | 68,000 |
| 2023/11/08 | 8,540 | 8,600 | 8,400 | 8,400 | 4,800 |
| 2023/11/07 | 8,680 | 8,680 | 8,440 | 8,550 | 4,000 |
| 2023/11/06 | 8,560 | 8,700 | 8,560 | 8,620 | 5,200 |
| 2023/11/02 | 8,450 | 8,520 | 8,440 | 8,510 | 2,800 |
| 2023/11/01 | 8,450 | 8,650 | 8,300 | 8,370 | 6,100 |
| 2023/10/31 | 8,250 | 8,390 | 8,250 | 8,390 | 1,900 |
| 2023/10/30 | 8,130 | 8,360 | 8,130 | 8,320 | 4,900 |
| 2023/10/27 | 7,970 | 8,220 | 7,970 | 8,190 | 2,200 |
| 2023/10/26 | 8,000 | 8,170 | 7,950 | 7,970 | 2,900 |
| 2023/10/25 | 8,030 | 8,180 | 8,000 | 8,120 | 2,600 |
| 2023/10/24 | 8,070 | 8,070 | 7,900 | 8,050 | 2,600 |
| 2023/10/23 | 8,250 | 8,250 | 8,040 | 8,100 | 3,300 |
| 2023/10/20 | 8,030 | 8,400 | 8,030 | 8,340 | 4,100 |
| 2023/10/19 | 7,860 | 8,070 | 7,850 | 7,980 | 1,300 |
| 2023/10/18 | 8,070 | 8,070 | 7,800 | 7,990 | 2,900 |
| 2023/10/17 | 8,130 | 8,220 | 8,000 | 8,070 | 5,000 |
| 2023/10/16 | 8,230 | 8,320 | 8,100 | 8,150 | 4,200 |
| 2023/10/13 | 8,370 | 8,490 | 8,300 | 8,300 | 3,900 |
| 2023/10/12 | 8,700 | 8,720 | 8,350 | 8,500 | 6,800 |
| 2023/10/11 | 8,700 | 8,700 | 8,290 | 8,550 | 6,000 |
| 2023/10/10 | 8,600 | 8,790 | 8,510 | 8,770 | 10,800 |
| 2023/10/06 | 8,240 | 8,530 | 8,230 | 8,500 | 9,300 |
| 2023/10/05 | 7,780 | 8,280 | 7,750 | 8,190 | 10,300 |
| 2023/10/04 | 8,000 | 8,070 | 7,750 | 7,760 | 9,800 |
| 2023/10/03 | 8,300 | 8,300 | 8,010 | 8,230 | 8,700 |
| 2023/10/02 | 8,860 | 8,860 | 8,290 | 8,430 | 16,600 |
| 2023/09/29 | 8,690 | 8,860 | 8,690 | 8,860 | 5,800 |
| 2023/09/28 | 8,670 | 8,970 | 8,670 | 8,690 | 11,100 |
| 2023/09/27 | 9,050 | 9,100 | 8,870 | 8,870 | 20,200 |
| 2023/09/26 | 9,040 | 9,220 | 9,000 | 9,100 | 14,000 |
| 2023/09/25 | 8,890 | 9,040 | 8,820 | 8,930 | 9,600 |
| 2023/09/22 | 8,900 | 8,990 | 8,690 | 8,830 | 9,500 |
| 2023/09/21 | 8,650 | 9,050 | 8,650 | 8,990 | 11,200 |
| 2023/09/20 | 8,790 | 9,150 | 8,630 | 8,640 | 15,600 |
| 2023/09/19 | 8,430 | 8,630 | 8,400 | 8,620 | 11,000 |
| 2023/09/15 | 8,270 | 8,420 | 8,130 | 8,370 | 9,700 |
| 2023/09/14 | 8,270 | 8,270 | 8,180 | 8,270 | 3,200 |
| 2023/09/13 | 8,360 | 8,360 | 8,130 | 8,270 | 4,800 |
| 2023/09/12 | 8,260 | 8,360 | 8,190 | 8,320 | 4,100 |
| 2023/09/11 | 8,030 | 8,260 | 8,030 | 8,260 | 4,500 |
| 2023/09/08 | 8,040 | 8,290 | 8,000 | 8,030 | 8,000 |
| 2023/09/07 | 7,760 | 8,080 | 7,760 | 7,890 | 5,100 |
| 2023/09/06 | 7,650 | 7,800 | 7,650 | 7,760 | 4,000 |
| 2023/09/05 | 7,610 | 7,650 | 7,590 | 7,650 | 1,700 |
| 2023/09/04 | 7,500 | 7,680 | 7,500 | 7,610 | 3,400 |
| 2023/09/01 | 7,470 | 7,730 | 7,450 | 7,500 | 5,000 |
| 2023/08/31 | 7,260 | 7,320 | 7,260 | 7,320 | 4,400 |
| 2023/08/30 | 7,200 | 7,280 | 7,200 | 7,260 | 2,500 |
| 2023/08/29 | 7,200 | 7,210 | 7,200 | 7,210 | 800 |
| 2023/08/28 | 7,210 | 7,220 | 7,150 | 7,200 | 3,700 |
| 2023/08/25 | 7,060 | 7,210 | 7,060 | 7,210 | 3,700 |
| 2023/08/24 | 7,030 | 7,070 | 7,030 | 7,070 | 1,100 |
| 2023/08/23 | 6,990 | 7,080 | 6,910 | 7,080 | 2,800 |
| 2023/08/22 | 7,070 | 7,070 | 6,960 | 7,010 | 1,100 |
| 2023/08/21 | 6,910 | 7,070 | 6,750 | 7,070 | 7,300 |
| 2023/08/18 | 7,210 | 7,210 | 6,990 | 6,990 | 4,200 |
| 2023/08/17 | 7,230 | 7,230 | 7,180 | 7,200 | 1,500 |
| 2023/08/16 | 7,200 | 7,210 | 7,170 | 7,190 | 1,800 |
| 2023/08/15 | 7,100 | 7,260 | 7,100 | 7,150 | 5,000 |
| 2023/08/14 | 7,060 | 7,120 | 7,050 | 7,100 | 2,700 |
| 2023/08/10 | 6,920 | 7,150 | 6,910 | 7,140 | 4,100 |
| 2023/08/09 | 6,940 | 6,950 | 6,890 | 6,950 | 2,800 |
| 2023/08/08 | 6,870 | 6,930 | 6,870 | 6,920 | 2,900 |
| 2023/08/07 | 6,900 | 6,960 | 6,840 | 6,870 | 5,600 |
| 2023/08/04 | 7,140 | 7,190 | 6,710 | 6,940 | 34,400 |
| 2023/08/03 | 6,240 | 7,290 | 6,240 | 7,290 | 23,200 |
| 2023/08/02 | 6,310 | 6,310 | 6,250 | 6,290 | 1,200 |
| 2023/08/01 | 6,330 | 6,330 | 6,230 | 6,260 | 1,500 |
| 2023/07/31 | 6,270 | 6,400 | 6,270 | 6,300 | 1,600 |
| 2023/07/28 | 6,140 | 6,300 | 6,140 | 6,170 | 3,200 |
| 2023/07/27 | 6,110 | 6,130 | 6,080 | 6,130 | 2,000 |
| 2023/07/26 | 6,100 | 6,100 | 6,060 | 6,060 | 1,200 |
| 2023/07/25 | 6,050 | 6,050 | 6,020 | 6,050 | 1,300 |
| 2023/07/24 | 6,070 | 6,070 | 6,030 | 6,060 | 1,100 |
| 2023/07/21 | 6,030 | 6,070 | 6,010 | 6,020 | 1,000 |
| 2023/07/20 | 6,050 | 6,060 | 6,050 | 6,060 | 700 |
| 2023/07/19 | 6,050 | 6,110 | 6,010 | 6,070 | 1,300 |
| 2023/07/18 | 6,010 | 6,010 | 6,010 | 6,010 | 200 |
| 2023/07/14 | 6,030 | 6,030 | 6,010 | 6,010 | 500 |
| 2023/07/13 | 6,040 | 6,040 | 6,010 | 6,010 | 300 |
| 2023/07/12 | 6,010 | 6,040 | 6,010 | 6,040 | 900 |
| 2023/07/11 | 6,040 | 6,050 | 6,010 | 6,030 | 600 |
| 2023/07/10 | 6,110 | 6,120 | 6,040 | 6,050 | 1,900 |
| 2023/07/07 | 6,090 | 6,140 | 6,060 | 6,060 | 1,900 |
| 2023/07/06 | 6,000 | 6,040 | 5,960 | 6,030 | 2,100 |
| 2023/07/05 | 5,980 | 6,010 | 5,960 | 5,960 | 500 |
| 2023/07/04 | 6,030 | 6,050 | 5,950 | 6,000 | 1,400 |
| 2023/07/03 | 5,990 | 6,160 | 5,920 | 5,930 | 3,400 |
| 2023/06/30 | 5,880 | 5,990 | 5,830 | 5,990 | 2,000 |
| 2023/06/29 | 5,880 | 5,900 | 5,880 | 5,900 | 200 |
| 2023/06/28 | 5,890 | 5,900 | 5,860 | 5,900 | 800 |
| 2023/06/27 | 5,870 | 5,890 | 5,850 | 5,850 | 700 |
| 2023/06/26 | 5,840 | 5,850 | 5,810 | 5,850 | 400 |
| 2023/06/23 | 5,850 | 5,870 | 5,830 | 5,870 | 1,300 |
| 2023/06/22 | 5,800 | 5,870 | 5,800 | 5,870 | 300 |
| 2023/06/21 | 5,850 | 5,850 | 5,800 | 5,800 | 600 |
| 2023/06/20 | 5,820 | 5,830 | 5,820 | 5,830 | 700 |
| 2023/06/19 | 5,830 | 5,830 | 5,820 | 5,820 | 900 |
| 2023/06/16 | 5,850 | 5,870 | 5,830 | 5,870 | 900 |
| 2023/06/15 | 5,850 | 5,850 | 5,720 | 5,850 | 1,800 |
| 2023/06/14 | 5,790 | 5,900 | 5,780 | 5,900 | 2,700 |
| 2023/06/13 | 5,790 | 5,800 | 5,760 | 5,790 | 600 |
| 2023/06/12 | 5,750 | 5,790 | 5,750 | 5,760 | 1,000 |
| 2023/06/09 | 5,700 | 5,750 | 5,700 | 5,750 | 400 |
| 2023/06/08 | 5,690 | 5,710 | 5,690 | 5,710 | 300 |
| 2023/06/07 | 5,720 | 5,720 | 5,690 | 5,700 | 700 |
| 2023/06/06 | 5,710 | 5,730 | 5,710 | 5,720 | 500 |
| 2023/06/05 | 5,730 | 5,740 | 5,710 | 5,710 | 900 |
| 2023/06/02 | 5,690 | 5,800 | 5,690 | 5,730 | 2,300 |
| 2023/06/01 | 5,630 | 5,650 | 5,630 | 5,650 | 300 |
| 2023/05/31 | 5,650 | 5,690 | 5,640 | 5,640 | 900 |
| 2023/05/30 | 5,680 | 5,680 | 5,650 | 5,650 | 1,100 |
| 2023/05/29 | 5,620 | 5,680 | 5,620 | 5,680 | 1,400 |
| 2023/05/26 | 5,660 | 5,660 | 5,620 | 5,620 | 700 |
| 2023/05/25 | 5,650 | 5,650 | 5,600 | 5,610 | 1,400 |
| 2023/05/24 | 5,650 | 5,650 | 5,650 | 5,650 | 600 |
| 2023/05/23 | 5,670 | 5,670 | 5,650 | 5,650 | 1,100 |
| 2023/05/22 | 5,660 | 5,680 | 5,660 | 5,670 | 1,000 |
| 2023/05/19 | 5,690 | 5,710 | 5,670 | 5,670 | 1,300 |
| 2023/05/18 | 5,700 | 5,700 | 5,680 | 5,680 | 700 |
| 2023/05/17 | 5,700 | 5,700 | 5,670 | 5,700 | 1,000 |
| 2023/05/16 | 5,690 | 5,700 | 5,670 | 5,700 | 1,200 |
| 2023/05/15 | 5,650 | 5,740 | 5,650 | 5,690 | 1,400 |
| 2023/05/12 | 5,670 | 5,670 | 5,610 | 5,640 | 1,300 |
| 2023/05/11 | 5,750 | 5,800 | 5,600 | 5,740 | 2,700 |
| 2023/05/10 | 5,620 | 5,770 | 5,600 | 5,700 | 5,000 |
| 2023/05/09 | 5,610 | 5,690 | 5,600 | 5,630 | 1,400 |
| 2023/05/08 | 5,580 | 5,640 | 5,560 | 5,600 | 1,000 |
| 2023/05/02 | 5,560 | 5,650 | 5,550 | 5,630 | 2,200 |
| 2023/05/01 | 5,530 | 5,550 | 5,510 | 5,520 | 1,500 |
| 2023/04/28 | 5,530 | 5,560 | 5,500 | 5,510 | 2,500 |
| 2023/04/27 | 5,510 | 5,520 | 5,490 | 5,490 | 800 |
| 2023/04/26 | 5,490 | 5,510 | 5,490 | 5,500 | 900 |
| 2023/04/25 | 5,510 | 5,520 | 5,500 | 5,510 | 800 |
| 2023/04/24 | 5,510 | 5,530 | 5,500 | 5,510 | 1,100 |
| 2023/04/21 | 5,500 | 5,510 | 5,480 | 5,510 | 800 |
| 2023/04/20 | 5,470 | 5,510 | 5,460 | 5,510 | 1,100 |
| 2023/04/19 | 5,470 | 5,500 | 5,440 | 5,500 | 1,300 |
| 2023/04/18 | 5,470 | 5,500 | 5,440 | 5,440 | 1,200 |
| 2023/04/17 | 5,420 | 5,490 | 5,420 | 5,430 | 1,700 |
| 2023/04/14 | 5,410 | 5,430 | 5,410 | 5,420 | 300 |
| 2023/04/13 | 5,430 | 5,430 | 5,420 | 5,430 | 900 |
| 2023/04/12 | 5,430 | 5,430 | 5,410 | 5,430 | 400 |
| 2023/04/11 | 5,420 | 5,420 | 5,410 | 5,420 | 400 |
| 2023/04/10 | 5,420 | 5,430 | 5,410 | 5,420 | 600 |
| 2023/04/07 | 5,410 | 5,420 | 5,410 | 5,420 | 600 |
| 2023/04/06 | 5,420 | 5,420 | 5,410 | 5,420 | 400 |
| 2023/04/05 | 5,410 | 5,430 | 5,410 | 5,420 | 600 |
| 2023/04/04 | 5,410 | 5,410 | 5,410 | 5,410 | 200 |
| 2023/04/03 | 5,450 | 5,450 | 5,410 | 5,410 | 700 |
| 2023/03/31 | 5,450 | 5,450 | 5,430 | 5,430 | 600 |
| 2023/03/30 | 5,390 | 5,450 | 5,390 | 5,430 | 900 |
| 2023/03/29 | 5,430 | 5,500 | 5,420 | 5,420 | 2,000 |
| 2023/03/28 | 5,430 | 5,430 | 5,410 | 5,420 | 500 |
| 2023/03/27 | 5,420 | 5,420 | 5,390 | 5,400 | 700 |
| 2023/03/24 | 5,430 | 5,430 | 5,380 | 5,390 | 700 |
| 2023/03/23 | 5,410 | 5,430 | 5,410 | 5,430 | 600 |
| 2023/03/22 | 5,390 | 5,390 | 5,380 | 5,380 | 300 |
| 2023/03/20 | 5,430 | 5,440 | 5,390 | 5,390 | 700 |
| 2023/03/17 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
| 2023/03/16 | 5,360 | 5,400 | 5,360 | 5,400 | 200 |
| 2023/03/15 | 5,410 | 5,410 | 5,410 | 5,410 | 300 |
| 2023/03/14 | 5,360 | 5,360 | 5,350 | 5,360 | 500 |
| 2023/03/13 | 5,390 | 5,390 | 5,360 | 5,360 | 200 |
| 2023/03/10 | 5,360 | 5,410 | 5,360 | 5,390 | 400 |
| 2023/03/09 | 5,400 | 5,410 | 5,400 | 5,410 | 200 |
| 2023/03/08 | 5,400 | 5,410 | 5,400 | 5,400 | 400 |
| 2023/03/06 | 5,390 | 5,400 | 5,380 | 5,400 | 600 |
| 2023/03/03 | 5,340 | 5,390 | 5,340 | 5,370 | 800 |
| 2023/03/02 | 5,370 | 5,370 | 5,350 | 5,350 | 200 |
| 2023/03/01 | 5,350 | 5,370 | 5,350 | 5,370 | 400 |
| 2023/02/28 | 5,340 | 5,350 | 5,330 | 5,350 | 700 |
| 2023/02/27 | 5,360 | 5,360 | 5,320 | 5,330 | 1,200 |
| 2023/02/24 | 5,340 | 5,360 | 5,340 | 5,360 | 400 |
| 2023/02/22 | 5,320 | 5,340 | 5,320 | 5,340 | 600 |
| 2023/02/21 | 5,300 | 5,350 | 5,300 | 5,350 | 400 |
| 2023/02/20 | 5,310 | 5,310 | 5,300 | 5,310 | 1,500 |
| 2023/02/17 | 5,320 | 5,320 | 5,320 | 5,320 | 600 |
| 2023/02/16 | 5,330 | 5,330 | 5,330 | 5,330 | 200 |
| 2023/02/14 | 5,320 | 5,320 | 5,320 | 5,320 | 400 |
| 2023/02/13 | 5,350 | 5,350 | 5,320 | 5,320 | 900 |
| 2023/02/10 | 5,340 | 5,350 | 5,330 | 5,350 | 700 |
| 2023/02/09 | 5,350 | 5,370 | 5,340 | 5,350 | 700 |
| 2023/02/07 | 5,340 | 5,360 | 5,320 | 5,360 | 900 |
| 2023/02/06 | 5,350 | 5,440 | 5,300 | 5,360 | 5,600 |
| 2023/02/03 | 5,360 | 5,410 | 5,360 | 5,360 | 700 |
| 2023/02/02 | 5,380 | 5,390 | 5,360 | 5,370 | 600 |
| 2023/02/01 | 5,360 | 5,360 | 5,360 | 5,360 | 100 |
| 2023/01/30 | 5,400 | 5,400 | 5,380 | 5,380 | 1,300 |
| 2023/01/27 | 5,370 | 5,380 | 5,370 | 5,380 | 200 |
| 2023/01/26 | 5,350 | 5,380 | 5,350 | 5,380 | 300 |
| 2023/01/25 | 5,350 | 5,370 | 5,350 | 5,370 | 600 |
| 2023/01/24 | 5,330 | 5,350 | 5,330 | 5,350 | 200 |
| 2023/01/23 | 5,320 | 5,350 | 5,320 | 5,330 | 800 |
| 2023/01/20 | 5,340 | 5,340 | 5,330 | 5,330 | 300 |
| 2023/01/19 | 5,300 | 5,330 | 5,300 | 5,320 | 1,100 |
| 2023/01/18 | 5,370 | 5,370 | 5,330 | 5,330 | 300 |
| 2023/01/17 | 5,360 | 5,360 | 5,340 | 5,340 | 900 |
| 2023/01/16 | 5,380 | 5,380 | 5,340 | 5,360 | 400 |
| 2023/01/13 | 5,380 | 5,400 | 5,380 | 5,380 | 600 |
| 2023/01/12 | 5,380 | 5,380 | 5,350 | 5,380 | 400 |
| 2023/01/11 | 5,360 | 5,370 | 5,350 | 5,350 | 400 |
| 2023/01/10 | 5,400 | 5,400 | 5,340 | 5,340 | 500 |
| 2023/01/06 | 5,400 | 5,400 | 5,370 | 5,370 | 500 |
| 2023/01/05 | 5,360 | 5,400 | 5,350 | 5,400 | 1,800 |
| 2023/01/04 | 5,360 | 5,360 | 5,350 | 5,350 | 400 |