湖北工業(6524)の株価時系列情報
湖北工業(6524)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,350 | 6,360 | 6,180 | 6,220 | 38,900 |
| 2022/12/29 | 6,200 | 6,280 | 6,160 | 6,250 | 22,400 |
| 2022/12/28 | 6,280 | 6,280 | 6,150 | 6,170 | 55,400 |
| 2022/12/27 | 6,260 | 6,420 | 6,260 | 6,340 | 47,000 |
| 2022/12/26 | 6,120 | 6,270 | 6,050 | 6,220 | 55,800 |
| 2022/12/23 | 6,350 | 6,380 | 6,130 | 6,160 | 60,700 |
| 2022/12/22 | 6,510 | 6,580 | 6,350 | 6,370 | 57,800 |
| 2022/12/21 | 6,750 | 6,770 | 6,420 | 6,460 | 89,100 |
| 2022/12/20 | 6,940 | 6,940 | 6,700 | 6,750 | 78,700 |
| 2022/12/19 | 6,980 | 7,070 | 6,900 | 6,900 | 43,800 |
| 2022/12/16 | 7,050 | 7,100 | 6,970 | 7,020 | 63,500 |
| 2022/12/15 | 7,160 | 7,180 | 7,050 | 7,120 | 43,000 |
| 2022/12/14 | 7,090 | 7,180 | 7,010 | 7,180 | 35,600 |
| 2022/12/13 | 7,220 | 7,350 | 7,020 | 7,040 | 90,900 |
| 2022/12/12 | 7,270 | 7,450 | 7,170 | 7,180 | 107,800 |
| 2022/12/09 | 7,080 | 7,230 | 7,070 | 7,200 | 56,100 |
| 2022/12/08 | 7,050 | 7,090 | 6,960 | 7,060 | 58,000 |
| 2022/12/07 | 6,990 | 7,050 | 6,900 | 7,050 | 56,800 |
| 2022/12/06 | 7,040 | 7,040 | 6,920 | 6,930 | 52,200 |
| 2022/12/05 | 7,010 | 7,090 | 6,880 | 7,030 | 75,000 |
| 2022/12/02 | 7,060 | 7,090 | 7,010 | 7,010 | 47,000 |
| 2022/12/01 | 7,130 | 7,170 | 7,000 | 7,080 | 72,600 |
| 2022/11/30 | 7,060 | 7,080 | 6,980 | 7,080 | 104,000 |
| 2022/11/29 | 7,200 | 7,200 | 7,040 | 7,110 | 112,000 |
| 2022/11/28 | 7,300 | 7,300 | 7,180 | 7,220 | 50,000 |
| 2022/11/25 | 7,380 | 7,380 | 7,250 | 7,300 | 38,800 |
| 2022/11/24 | 7,360 | 7,430 | 7,330 | 7,360 | 39,200 |
| 2022/11/22 | 7,450 | 7,540 | 7,330 | 7,350 | 55,100 |
| 2022/11/21 | 7,260 | 7,470 | 7,240 | 7,450 | 69,300 |
| 2022/11/18 | 7,350 | 7,360 | 7,230 | 7,240 | 50,900 |
| 2022/11/17 | 7,310 | 7,320 | 7,160 | 7,290 | 91,400 |
| 2022/11/16 | 7,220 | 7,460 | 7,130 | 7,370 | 87,200 |
| 2022/11/15 | 7,320 | 7,320 | 7,130 | 7,240 | 112,300 |
| 2022/11/14 | 7,430 | 7,500 | 7,280 | 7,290 | 163,200 |
| 2022/11/11 | 7,680 | 7,680 | 7,340 | 7,470 | 329,600 |
| 2022/11/10 | 8,030 | 8,210 | 7,990 | 8,170 | 120,000 |
| 2022/11/09 | 7,990 | 8,180 | 7,960 | 8,040 | 66,000 |
| 2022/11/08 | 7,890 | 8,050 | 7,870 | 8,040 | 82,800 |
| 2022/11/07 | 7,900 | 7,900 | 7,590 | 7,880 | 76,200 |
| 2022/11/04 | 7,790 | 7,940 | 7,750 | 7,920 | 43,900 |
| 2022/11/02 | 7,780 | 7,800 | 7,640 | 7,800 | 28,800 |
| 2022/11/01 | 7,820 | 7,920 | 7,760 | 7,780 | 31,600 |
| 2022/10/31 | 7,950 | 7,980 | 7,820 | 7,850 | 39,600 |
| 2022/10/28 | 7,760 | 7,880 | 7,760 | 7,820 | 28,800 |
| 2022/10/27 | 7,700 | 7,840 | 7,680 | 7,770 | 34,000 |
| 2022/10/26 | 7,860 | 7,970 | 7,760 | 7,810 | 53,100 |
| 2022/10/25 | 7,850 | 7,930 | 7,810 | 7,810 | 75,000 |
| 2022/10/24 | 7,650 | 7,830 | 7,650 | 7,780 | 90,100 |
| 2022/10/21 | 7,600 | 7,700 | 7,510 | 7,550 | 60,600 |
| 2022/10/20 | 7,650 | 7,740 | 7,560 | 7,670 | 61,500 |
| 2022/10/19 | 7,560 | 7,740 | 7,490 | 7,710 | 78,400 |
| 2022/10/18 | 7,560 | 7,890 | 7,560 | 7,640 | 130,700 |
| 2022/10/17 | 7,250 | 7,520 | 7,210 | 7,520 | 79,700 |
| 2022/10/14 | 7,210 | 7,420 | 7,120 | 7,360 | 118,900 |
| 2022/10/13 | 6,960 | 7,070 | 6,950 | 7,060 | 86,000 |
| 2022/10/12 | 7,600 | 7,600 | 6,960 | 7,080 | 241,400 |
| 2022/10/11 | 7,610 | 7,770 | 7,480 | 7,550 | 159,700 |
| 2022/10/07 | 7,330 | 7,550 | 7,330 | 7,370 | 69,900 |
| 2022/10/06 | 7,150 | 7,520 | 7,150 | 7,420 | 117,400 |
| 2022/10/05 | 7,420 | 7,530 | 7,070 | 7,140 | 165,400 |
| 2022/10/04 | 7,090 | 7,240 | 7,080 | 7,130 | 57,700 |
| 2022/10/03 | 6,840 | 7,030 | 6,720 | 7,020 | 87,000 |
| 2022/09/30 | 7,090 | 7,090 | 6,830 | 6,940 | 105,600 |
| 2022/09/29 | 7,230 | 7,240 | 7,070 | 7,190 | 86,700 |
| 2022/09/28 | 7,280 | 7,420 | 6,970 | 7,100 | 121,000 |
| 2022/09/27 | 7,360 | 7,510 | 7,240 | 7,290 | 106,200 |
| 2022/09/26 | 7,410 | 7,410 | 7,170 | 7,280 | 112,600 |
| 2022/09/22 | 7,620 | 7,620 | 7,180 | 7,500 | 220,000 |
| 2022/09/21 | 7,910 | 8,050 | 7,690 | 7,730 | 87,200 |
| 2022/09/20 | 7,800 | 8,050 | 7,770 | 7,830 | 85,800 |
| 2022/09/16 | 7,750 | 7,770 | 7,470 | 7,670 | 110,300 |
| 2022/09/15 | 7,990 | 8,030 | 7,820 | 7,840 | 66,600 |
| 2022/09/14 | 7,880 | 8,010 | 7,830 | 7,890 | 74,600 |
| 2022/09/13 | 7,990 | 8,120 | 7,880 | 8,120 | 90,100 |
| 2022/09/12 | 7,860 | 7,950 | 7,790 | 7,820 | 47,900 |
| 2022/09/09 | 7,760 | 7,860 | 7,720 | 7,720 | 34,200 |
| 2022/09/08 | 7,750 | 7,840 | 7,690 | 7,720 | 30,100 |
| 2022/09/07 | 7,710 | 7,710 | 7,570 | 7,670 | 43,300 |
| 2022/09/06 | 7,930 | 7,930 | 7,640 | 7,720 | 58,900 |
| 2022/09/05 | 7,790 | 7,990 | 7,720 | 7,880 | 40,200 |
| 2022/09/02 | 8,020 | 8,080 | 7,830 | 7,860 | 46,900 |
| 2022/09/01 | 8,060 | 8,130 | 7,990 | 8,020 | 32,700 |
| 2022/08/31 | 8,230 | 8,290 | 8,090 | 8,150 | 40,600 |
| 2022/08/30 | 8,180 | 8,320 | 8,060 | 8,310 | 38,400 |
| 2022/08/29 | 7,940 | 8,190 | 7,920 | 8,130 | 57,400 |
| 2022/08/26 | 8,400 | 8,410 | 8,210 | 8,220 | 42,100 |
| 2022/08/25 | 8,420 | 8,510 | 8,260 | 8,300 | 47,500 |
| 2022/08/24 | 8,490 | 8,560 | 8,370 | 8,370 | 55,300 |
| 2022/08/23 | 8,670 | 8,670 | 8,350 | 8,490 | 112,800 |
| 2022/08/22 | 8,900 | 9,010 | 8,780 | 8,790 | 93,900 |
| 2022/08/19 | 8,890 | 9,180 | 8,830 | 9,000 | 262,500 |
| 2022/08/18 | 8,240 | 8,890 | 8,150 | 8,880 | 333,200 |
| 2022/08/17 | 8,340 | 8,460 | 8,160 | 8,180 | 118,300 |
| 2022/08/16 | 7,840 | 8,330 | 7,840 | 8,230 | 274,600 |
| 2022/08/15 | 7,550 | 7,870 | 7,500 | 7,770 | 108,900 |
| 2022/08/12 | 7,160 | 7,710 | 7,150 | 7,450 | 229,400 |
| 2022/08/10 | 7,190 | 7,500 | 7,040 | 7,120 | 245,300 |
| 2022/08/09 | 7,800 | 7,980 | 7,770 | 7,790 | 94,900 |
| 2022/08/08 | 7,820 | 7,920 | 7,780 | 7,880 | 29,900 |
| 2022/08/05 | 7,790 | 7,880 | 7,690 | 7,860 | 65,900 |
| 2022/08/04 | 7,950 | 8,100 | 7,880 | 7,900 | 126,000 |
| 2022/08/03 | 7,760 | 7,940 | 7,700 | 7,910 | 93,700 |
| 2022/08/02 | 7,660 | 8,000 | 7,660 | 7,810 | 182,100 |
| 2022/08/01 | 7,360 | 7,700 | 7,350 | 7,670 | 108,100 |
| 2022/07/29 | 7,330 | 7,380 | 7,140 | 7,360 | 58,600 |
| 2022/07/28 | 7,170 | 7,320 | 7,160 | 7,320 | 62,200 |
| 2022/07/27 | 7,040 | 7,190 | 7,040 | 7,150 | 37,500 |
| 2022/07/26 | 7,040 | 7,110 | 7,010 | 7,040 | 21,500 |
| 2022/07/25 | 7,150 | 7,150 | 7,020 | 7,020 | 32,400 |
| 2022/07/22 | 7,180 | 7,210 | 7,040 | 7,170 | 57,500 |
| 2022/07/21 | 7,130 | 7,220 | 7,120 | 7,180 | 48,700 |
| 2022/07/20 | 7,460 | 7,470 | 7,100 | 7,160 | 122,800 |
| 2022/07/19 | 7,360 | 7,420 | 7,160 | 7,390 | 35,400 |
| 2022/07/15 | 7,380 | 7,470 | 7,270 | 7,320 | 32,900 |
| 2022/07/14 | 7,200 | 7,440 | 7,160 | 7,380 | 71,200 |
| 2022/07/13 | 7,410 | 7,570 | 7,130 | 7,300 | 139,100 |
| 2022/07/12 | 7,480 | 7,480 | 7,110 | 7,110 | 89,700 |
| 2022/07/11 | 7,640 | 7,800 | 7,630 | 7,630 | 70,100 |
| 2022/07/08 | 7,420 | 7,630 | 7,410 | 7,490 | 105,300 |
| 2022/07/07 | 7,150 | 7,400 | 7,150 | 7,320 | 60,100 |
| 2022/07/06 | 7,000 | 7,270 | 7,000 | 7,140 | 50,800 |
| 2022/07/05 | 6,880 | 7,200 | 6,880 | 7,140 | 82,600 |
| 2022/07/04 | 7,030 | 7,030 | 6,760 | 6,880 | 54,600 |
| 2022/07/01 | 7,030 | 7,140 | 6,850 | 6,930 | 56,900 |
| 2022/06/30 | 7,210 | 7,210 | 7,050 | 7,070 | 57,000 |
| 2022/06/29 | 7,430 | 7,490 | 7,210 | 7,250 | 37,000 |
| 2022/06/28 | 7,450 | 7,580 | 7,310 | 7,440 | 48,600 |
| 2022/06/27 | 7,360 | 7,570 | 7,220 | 7,430 | 64,100 |
| 2022/06/24 | 7,010 | 7,360 | 7,000 | 7,300 | 92,700 |
| 2022/06/23 | 7,050 | 7,130 | 6,860 | 6,910 | 61,300 |
| 2022/06/22 | 7,310 | 7,310 | 7,040 | 7,100 | 48,000 |
| 2022/06/21 | 6,940 | 7,290 | 6,780 | 7,230 | 123,600 |
| 2022/06/20 | 7,160 | 7,160 | 6,540 | 6,720 | 143,000 |
| 2022/06/17 | 7,210 | 7,380 | 7,030 | 7,180 | 94,900 |
| 2022/06/16 | 7,700 | 7,770 | 7,480 | 7,480 | 68,800 |
| 2022/06/15 | 7,680 | 7,820 | 7,400 | 7,410 | 80,700 |
| 2022/06/14 | 7,450 | 7,850 | 7,350 | 7,680 | 117,700 |
| 2022/06/13 | 7,770 | 7,990 | 7,520 | 7,520 | 142,400 |
| 2022/06/10 | 7,740 | 8,000 | 7,540 | 7,820 | 211,300 |
| 2022/06/09 | 7,640 | 7,910 | 7,590 | 7,800 | 173,600 |
| 2022/06/08 | 7,040 | 7,560 | 7,020 | 7,470 | 183,800 |
| 2022/06/07 | 6,900 | 6,980 | 6,830 | 6,960 | 65,100 |
| 2022/06/06 | 6,840 | 6,960 | 6,810 | 6,830 | 38,300 |
| 2022/06/03 | 7,220 | 7,230 | 6,820 | 6,850 | 119,900 |
| 2022/06/02 | 7,240 | 7,270 | 7,110 | 7,150 | 38,800 |
| 2022/06/01 | 7,330 | 7,450 | 7,150 | 7,200 | 85,300 |
| 2022/05/31 | 7,040 | 7,350 | 7,040 | 7,260 | 117,800 |
| 2022/05/30 | 6,920 | 7,260 | 6,910 | 7,100 | 151,500 |
| 2022/05/27 | 6,820 | 7,000 | 6,750 | 6,780 | 96,800 |
| 2022/05/26 | 7,060 | 7,060 | 6,660 | 6,720 | 129,200 |
| 2022/05/25 | 6,860 | 7,060 | 6,700 | 6,940 | 195,800 |
| 2022/05/24 | 6,610 | 6,990 | 6,600 | 6,680 | 168,300 |
| 2022/05/23 | 6,860 | 6,860 | 6,520 | 6,570 | 95,000 |
| 2022/05/20 | 6,800 | 6,830 | 6,540 | 6,780 | 63,500 |
| 2022/05/19 | 6,550 | 6,840 | 6,530 | 6,670 | 92,600 |
| 2022/05/18 | 6,420 | 6,870 | 6,420 | 6,810 | 129,400 |
| 2022/05/17 | 6,440 | 6,500 | 6,150 | 6,380 | 115,300 |
| 2022/05/16 | 7,000 | 7,300 | 6,480 | 6,500 | 321,100 |
| 2022/05/13 | 6,640 | 7,100 | 6,590 | 6,900 | 139,100 |
| 2022/05/12 | 6,680 | 6,740 | 6,410 | 6,540 | 89,900 |
| 2022/05/11 | 7,080 | 7,180 | 6,620 | 6,660 | 133,800 |
| 2022/05/10 | 7,250 | 7,280 | 7,020 | 7,120 | 77,900 |
| 2022/05/09 | 7,420 | 7,540 | 7,260 | 7,370 | 63,700 |
| 2022/05/06 | 7,280 | 7,640 | 7,160 | 7,610 | 75,900 |
| 2022/05/02 | 7,150 | 7,370 | 7,120 | 7,280 | 66,800 |
| 2022/04/28 | 7,420 | 7,470 | 7,200 | 7,250 | 74,100 |
| 2022/04/27 | 7,410 | 7,490 | 7,200 | 7,470 | 102,900 |
| 2022/04/26 | 7,900 | 7,910 | 7,520 | 7,540 | 95,500 |
| 2022/04/25 | 7,510 | 7,900 | 7,420 | 7,840 | 156,900 |
| 2022/04/22 | 7,280 | 7,710 | 7,250 | 7,600 | 202,300 |
| 2022/04/21 | 7,490 | 7,620 | 7,350 | 7,380 | 184,700 |
| 2022/04/20 | 7,970 | 8,000 | 7,520 | 7,610 | 285,800 |
| 2022/04/19 | 8,180 | 8,180 | 7,930 | 7,950 | 133,400 |
| 2022/04/18 | 8,030 | 8,150 | 7,920 | 8,050 | 155,000 |
| 2022/04/15 | 8,150 | 8,310 | 7,990 | 8,000 | 179,500 |
| 2022/04/14 | 8,150 | 8,260 | 7,860 | 8,230 | 265,500 |
| 2022/04/13 | 8,200 | 8,250 | 7,710 | 8,180 | 478,800 |
| 2022/04/12 | 8,630 | 8,950 | 7,960 | 8,100 | 933,200 |
| 2022/04/11 | 8,150 | 9,020 | 8,080 | 8,760 | 1,311,300 |
| 2022/04/08 | 8,070 | 8,130 | 7,800 | 7,910 | 190,300 |
| 2022/04/07 | 8,020 | 8,250 | 7,910 | 7,990 | 175,000 |
| 2022/04/06 | 7,880 | 8,300 | 7,740 | 8,120 | 266,100 |
| 2022/04/05 | 8,000 | 8,090 | 7,650 | 8,060 | 210,200 |
| 2022/04/04 | 8,190 | 8,210 | 7,930 | 7,950 | 131,200 |
| 2022/04/01 | 8,170 | 8,410 | 8,000 | 8,220 | 182,100 |
| 2022/03/31 | 8,140 | 8,350 | 8,030 | 8,060 | 140,700 |
| 2022/03/30 | 8,450 | 8,450 | 8,000 | 8,170 | 188,600 |
| 2022/03/29 | 8,450 | 8,590 | 8,310 | 8,370 | 92,500 |
| 2022/03/28 | 8,500 | 8,570 | 8,260 | 8,460 | 124,400 |
| 2022/03/25 | 8,530 | 8,630 | 8,250 | 8,510 | 202,300 |
| 2022/03/24 | 8,560 | 9,080 | 8,420 | 8,460 | 455,300 |
| 2022/03/23 | 8,650 | 8,730 | 8,430 | 8,610 | 255,400 |
| 2022/03/22 | 8,290 | 8,750 | 8,210 | 8,600 | 242,600 |
| 2022/03/18 | 8,490 | 8,720 | 8,270 | 8,290 | 276,100 |
| 2022/03/17 | 8,300 | 8,770 | 8,210 | 8,480 | 602,800 |
| 2022/03/16 | 8,400 | 8,400 | 7,870 | 8,050 | 337,100 |
| 2022/03/15 | 8,010 | 8,460 | 8,000 | 8,320 | 285,600 |
| 2022/03/14 | 8,420 | 8,720 | 8,040 | 8,100 | 544,500 |
| 2022/03/11 | 7,700 | 8,560 | 7,670 | 8,500 | 616,100 |
| 2022/03/10 | 7,790 | 7,900 | 7,640 | 7,780 | 335,900 |
| 2022/03/09 | 6,990 | 7,730 | 6,950 | 7,550 | 502,200 |
| 2022/03/08 | 7,600 | 7,700 | 6,900 | 6,920 | 407,100 |
| 2022/03/07 | 7,360 | 7,800 | 7,330 | 7,550 | 317,100 |
| 2022/03/04 | 7,700 | 7,750 | 7,330 | 7,510 | 378,400 |
| 2022/03/03 | 8,150 | 8,400 | 7,750 | 7,800 | 500,000 |
| 2022/03/02 | 7,600 | 8,000 | 7,550 | 7,900 | 552,500 |
| 2022/03/01 | 7,160 | 7,900 | 7,120 | 7,900 | 738,300 |
| 2022/02/28 | 6,750 | 7,060 | 6,730 | 6,910 | 514,300 |
| 2022/02/25 | 6,500 | 6,790 | 6,320 | 6,650 | 533,100 |
| 2022/02/24 | 6,500 | 6,640 | 6,050 | 6,240 | 813,200 |
| 2022/02/22 | 5,780 | 6,460 | 5,630 | 6,400 | 1,198,100 |
| 2022/02/21 | 4,970 | 5,910 | 4,815 | 5,860 | 795,000 |
| 2022/02/18 | 4,865 | 5,210 | 4,770 | 5,120 | 344,400 |
| 2022/02/17 | 5,130 | 5,160 | 4,930 | 4,995 | 340,600 |
| 2022/02/16 | 5,460 | 5,550 | 5,080 | 5,220 | 394,600 |
| 2022/02/15 | 5,660 | 6,160 | 5,250 | 5,360 | 1,034,800 |
| 2022/02/14 | 5,560 | 5,560 | 5,560 | 5,560 | 75,200 |
| 2022/02/10 | 6,700 | 6,700 | 6,230 | 6,560 | 437,700 |
| 2022/02/09 | 6,480 | 6,660 | 6,220 | 6,580 | 306,700 |
| 2022/02/08 | 6,360 | 6,570 | 6,160 | 6,280 | 304,300 |
| 2022/02/07 | 6,820 | 6,890 | 6,440 | 6,440 | 269,100 |
| 2022/02/04 | 6,770 | 7,020 | 6,730 | 6,890 | 362,700 |
| 2022/02/03 | 7,030 | 7,160 | 6,850 | 6,870 | 434,100 |
| 2022/02/02 | 6,830 | 7,340 | 6,770 | 7,220 | 698,200 |
| 2022/02/01 | 7,280 | 7,330 | 6,650 | 6,690 | 625,400 |
| 2022/01/31 | 6,720 | 7,480 | 6,550 | 7,040 | 1,180,700 |
| 2022/01/28 | 6,220 | 6,870 | 5,920 | 6,690 | 994,800 |
| 2022/01/27 | 6,480 | 6,680 | 5,930 | 6,120 | 825,700 |
| 2022/01/26 | 6,340 | 6,550 | 6,040 | 6,380 | 637,000 |
| 2022/01/25 | 7,020 | 7,130 | 6,140 | 6,170 | 1,075,000 |
| 2022/01/24 | 6,720 | 7,050 | 6,650 | 6,880 | 1,182,000 |
| 2022/01/21 | 6,770 | 7,020 | 6,500 | 6,760 | 884,500 |
| 2022/01/20 | 7,120 | 7,550 | 6,690 | 7,100 | 1,500,400 |
| 2022/01/19 | 7,470 | 7,590 | 7,110 | 7,230 | 710,200 |
| 2022/01/18 | 7,910 | 8,060 | 7,070 | 7,620 | 1,216,800 |
| 2022/01/17 | 8,370 | 8,520 | 7,750 | 7,900 | 1,205,500 |
| 2022/01/14 | 8,950 | 9,130 | 8,200 | 8,300 | 1,081,800 |
| 2022/01/13 | 9,300 | 9,340 | 8,900 | 9,000 | 1,332,400 |
| 2022/01/12 | 9,280 | 9,550 | 8,710 | 9,190 | 2,633,200 |
| 2022/01/11 | 8,010 | 9,300 | 7,840 | 9,150 | 2,124,100 |
| 2022/01/07 | 7,920 | 8,310 | 7,540 | 7,800 | 2,539,800 |
| 2022/01/06 | 6,970 | 7,870 | 6,920 | 7,780 | 1,401,700 |
| 2022/01/05 | 7,590 | 7,830 | 7,260 | 7,270 | 1,291,500 |
| 2022/01/04 | 7,620 | 8,030 | 7,300 | 7,590 | 2,615,200 |