アイスタイル(3660)の株価時系列情報
アイスタイル(3660)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 |
---|---|---|---|---|---|
2013/12/30 | 630 | 630 | 612 | 624 | 70,500 |
2013/12/27 | 618 | 618 | 600 | 615 | 79,300 |
2013/12/26 | 600 | 621 | 600 | 608 | 42,900 |
2013/12/25 | 584 | 617 | 582 | 604 | 143,400 |
2013/12/24 | 606 | 615 | 570 | 581 | 236,400 |
2013/12/20 | 630 | 635 | 620 | 623 | 84,300 |
2013/12/19 | 634 | 656 | 631 | 637 | 99,300 |
2013/12/18 | 629 | 649 | 629 | 638 | 49,300 |
2013/12/17 | 624 | 639 | 623 | 634 | 97,800 |
2013/12/16 | 650 | 658 | 626 | 628 | 111,800 |
2013/12/13 | 622 | 654 | 622 | 641 | 174,000 |
2013/12/12 | 632 | 649 | 618 | 632 | 105,700 |
2013/12/11 | 650 | 662 | 634 | 636 | 96,900 |
2013/12/10 | 627 | 643 | 616 | 638 | 103,200 |
2013/12/09 | 628 | 628 | 610 | 621 | 93,100 |
2013/12/06 | 628 | 635 | 615 | 618 | 88,200 |
2013/12/05 | 651 | 659 | 637 | 638 | 118,800 |
2013/12/04 | 669 | 675 | 656 | 660 | 103,100 |
2013/12/03 | 702 | 704 | 675 | 679 | 83,500 |
2013/12/02 | 702 | 713 | 688 | 699 | 139,100 |
2013/11/29 | 709 | 750 | 680 | 717 | 369,300 |
2013/11/28 | 733 | 733 | 669 | 689 | 269,300 |
2013/11/27 | 738 | 746 | 713 | 718 | 99,400 |
2013/11/26 | 729 | 745 | 711 | 726 | 116,500 |
2013/11/25 | 735 | 777 | 728 | 738 | 114,900 |
2013/11/22 | 750 | 754 | 719 | 732 | 166,800 |
2013/11/21 | 742 | 755 | 718 | 747 | 264,800 |
2013/11/20 | 780 | 876 | 778 | 787 | 433,400 |
2013/11/19 | 815 | 818 | 750 | 771 | 259,500 |
2013/11/18 | 715 | 788 | 703 | 780 | 271,200 |
2013/11/15 | 755 | 755 | 708 | 720 | 128,400 |
2013/11/14 | 730 | 757 | 730 | 742 | 131,600 |
2013/11/13 | 742 | 762 | 720 | 738 | 203,500 |
2013/11/12 | 722 | 774 | 711 | 748 | 250,400 |
2013/11/11 | 685 | 738 | 685 | 722 | 153,100 |
2013/11/08 | 684 | 743 | 680 | 694 | 177,100 |
2013/11/07 | 691 | 696 | 680 | 684 | 160,700 |
2013/11/06 | 690 | 725 | 688 | 710 | 229,600 |
2013/11/05 | 678 | 704 | 666 | 688 | 90,000 |
2013/11/01 | 693 | 704 | 654 | 672 | 207,400 |
2013/10/31 | 703 | 726 | 690 | 708 | 126,800 |
2013/10/30 | 709 | 748 | 663 | 704 | 631,100 |
2013/10/29 | 779 | 820 | 771 | 799 | 293,700 |
2013/10/28 | 805 | 828 | 767 | 790 | 301,300 |
2013/10/25 | 832 | 846 | 768 | 807 | 1,042,500 |
2013/10/24 | 673 | 753 | 673 | 753 | 844,800 |
2013/10/23 | 615 | 687 | 615 | 653 | 191,500 |
2013/10/22 | 620 | 642 | 585 | 616 | 88,300 |
2013/10/21 | 613 | 631 | 604 | 620 | 91,400 |
2013/10/18 | 563 | 630 | 559 | 620 | 267,600 |
2013/10/17 | 558 | 567 | 554 | 561 | 63,600 |
2013/10/16 | 544 | 556 | 541 | 554 | 57,600 |
2013/10/15 | 540 | 544 | 538 | 540 | 28,100 |
2013/10/11 | 540 | 543 | 531 | 538 | 29,900 |
2013/10/10 | 533 | 539 | 529 | 536 | 24,400 |
2013/10/09 | 528 | 535 | 522 | 528 | 38,800 |
2013/10/08 | 514 | 533 | 514 | 530 | 26,100 |
2013/10/07 | 522 | 550 | 521 | 524 | 43,100 |
2013/10/04 | 536 | 541 | 527 | 528 | 31,200 |
2013/10/03 | 540 | 554 | 537 | 544 | 12,900 |
2013/10/02 | 554 | 558 | 536 | 547 | 33,300 |
2013/10/01 | 553 | 556 | 546 | 553 | 33,100 |
2013/09/30 | 551 | 555 | 548 | 553 | 23,700 |
2013/09/27 | 551 | 555 | 545 | 552 | 38,000 |
2013/09/26 | 546 | 552 | 531 | 552 | 47,800 |
2013/09/25 | 550 | 550 | 533 | 536 | 42,800 |
2013/09/24 | 553 | 553 | 541 | 543 | 31,400 |
2013/09/20 | 553 | 557 | 548 | 550 | 33,200 |
2013/09/19 | 554 | 554 | 545 | 550 | 16,300 |
2013/09/18 | 545 | 558 | 542 | 549 | 41,100 |
2013/09/17 | 546 | 552 | 536 | 538 | 59,300 |
2013/09/13 | 550 | 550 | 530 | 536 | 54,900 |
2013/09/12 | 535 | 537 | 526 | 530 | 59,700 |
2013/09/11 | 511 | 548 | 507 | 539 | 109,100 |
2013/09/10 | 515 | 530 | 508 | 511 | 115,700 |
2013/09/09 | 510 | 515 | 503 | 512 | 46,200 |
2013/09/06 | 519 | 519 | 500 | 507 | 50,100 |
2013/09/05 | 515 | 530 | 510 | 511 | 49,500 |
2013/09/04 | 525 | 525 | 512 | 518 | 37,400 |
2013/09/03 | 515 | 528 | 515 | 528 | 63,400 |
2013/09/02 | 509 | 517 | 505 | 513 | 32,900 |
2013/08/30 | 500 | 511 | 500 | 506 | 48,800 |
2013/08/29 | 481 | 509 | 480 | 498 | 83,100 |
2013/08/28 | 487 | 490 | 479 | 486 | 76,800 |
2013/08/27 | 507 | 514 | 487 | 493 | 224,300 |
2013/08/26 | 525 | 526 | 501 | 517 | 76,500 |
2013/08/23 | 537 | 545 | 517 | 523 | 99,900 |
2013/08/22 | 537 | 543 | 534 | 536 | 33,800 |
2013/08/21 | 551 | 553 | 540 | 541 | 46,900 |
2013/08/20 | 549 | 557 | 547 | 551 | 64,100 |
2013/08/19 | 544 | 550 | 540 | 548 | 41,600 |
2013/08/16 | 554 | 554 | 529 | 549 | 129,500 |
2013/08/15 | 562 | 562 | 539 | 545 | 162,000 |
2013/08/14 | 560 | 570 | 555 | 556 | 70,600 |
2013/08/13 | 552 | 558 | 550 | 556 | 24,400 |
2013/08/12 | 560 | 570 | 546 | 551 | 82,900 |
2013/08/09 | 574 | 574 | 557 | 557 | 79,200 |
2013/08/08 | 559 | 574 | 557 | 564 | 40,600 |
2013/08/07 | 565 | 565 | 559 | 559 | 41,000 |
2013/08/06 | 580 | 583 | 560 | 564 | 114,400 |
2013/08/05 | 583 | 587 | 573 | 578 | 53,400 |
2013/08/02 | 585 | 595 | 575 | 579 | 71,100 |
2013/08/01 | 571 | 591 | 560 | 579 | 88,200 |
2013/07/31 | 601 | 614 | 570 | 590 | 106,800 |
2013/07/30 | 560 | 630 | 555 | 611 | 688,800 |
2013/07/29 | 573 | 573 | 573 | 573 | 21,700 |
2013/07/26 | 731 | 740 | 716 | 723 | 115,900 |
2013/07/25 | 700 | 729 | 700 | 729 | 98,800 |
2013/07/24 | 690 | 699 | 680 | 697 | 48,600 |
2013/07/23 | 688 | 694 | 680 | 690 | 35,300 |
2013/07/22 | 679 | 689 | 678 | 687 | 16,300 |
2013/07/19 | 697 | 700 | 677 | 680 | 31,800 |
2013/07/18 | 682 | 705 | 681 | 690 | 32,800 |
2013/07/17 | 690 | 690 | 674 | 681 | 22,000 |
2013/07/16 | 700 | 700 | 687 | 691 | 17,300 |
2013/07/12 | 700 | 700 | 670 | 679 | 33,300 |
2013/07/11 | 687 | 704 | 685 | 696 | 25,800 |
2013/07/10 | 710 | 719 | 685 | 692 | 57,800 |
2013/07/09 | 708 | 708 | 696 | 706 | 34,700 |
2013/07/08 | 708 | 708 | 689 | 696 | 29,400 |
2013/07/05 | 693 | 702 | 684 | 690 | 50,900 |
2013/07/04 | 676 | 689 | 676 | 685 | 20,200 |
2013/07/03 | 672 | 694 | 661 | 691 | 59,900 |
2013/07/02 | 642 | 670 | 625 | 653 | 70,400 |
2013/07/01 | 637 | 638 | 614 | 629 | 88,300 |
2013/06/28 | 625 | 643 | 620 | 642 | 49,100 |
2013/06/27 | 607 | 630 | 595 | 630 | 80,600 |
2013/06/26 | 645 | 654 | 598 | 600 | 148,300 |
2013/06/25 | 655 | 657 | 636 | 649 | 108,900 |
2013/06/24 | 672 | 676 | 660 | 665 | 23,900 |
2013/06/21 | 663 | 673 | 661 | 667 | 75,600 |
2013/06/20 | 685 | 691 | 680 | 683 | 25,000 |
2013/06/19 | 691 | 698 | 675 | 683 | 22,000 |
2013/06/18 | 692 | 698 | 683 | 687 | 22,600 |
2013/06/17 | 682 | 695 | 681 | 692 | 27,300 |
2013/06/14 | 706 | 710 | 681 | 683 | 46,800 |
2013/06/13 | 687 | 695 | 683 | 687 | 36,500 |
2013/06/12 | 675 | 710 | 671 | 705 | 38,000 |
2013/06/11 | 693 | 693 | 676 | 681 | 22,900 |
2013/06/10 | 689 | 707 | 682 | 685 | 47,900 |
2013/06/07 | 669 | 680 | 650 | 673 | 78,900 |
2013/06/06 | 704 | 720 | 670 | 691 | 86,400 |
2013/06/05 | 693 | 747 | 693 | 704 | 80,200 |
2013/06/04 | 682 | 690 | 672 | 688 | 39,600 |
2013/06/03 | 690 | 700 | 682 | 687 | 52,400 |
2013/05/31 | 681 | 697 | 676 | 691 | 71,800 |
2013/05/30 | 691 | 699 | 669 | 678 | 50,200 |
2013/05/29 | 695 | 713 | 684 | 706 | 73,200 |
2013/05/28 | 691 | 700 | 675 | 688 | 55,000 |
2013/05/27 | 715 | 715 | 685 | 695 | 82,200 |
2013/05/24 | 701 | 720 | 654 | 695 | 204,800 |
2013/05/23 | 773 | 776 | 705 | 708 | 106,600 |
2013/05/22 | 755 | 777 | 733 | 777 | 83,100 |
2013/05/21 | 744 | 759 | 718 | 757 | 136,800 |
2013/05/20 | 770 | 780 | 739 | 742 | 153,300 |
2013/05/17 | 737 | 770 | 726 | 766 | 81,500 |
2013/05/16 | 741 | 768 | 686 | 728 | 181,200 |
2013/05/15 | 815 | 829 | 739 | 771 | 160,700 |
2013/05/14 | 825 | 833 | 812 | 818 | 119,100 |
2013/05/13 | 830 | 830 | 815 | 820 | 103,000 |
2013/05/10 | 824 | 829 | 802 | 813 | 96,300 |
2013/05/09 | 812 | 831 | 810 | 818 | 301,900 |
2013/05/08 | 820 | 820 | 791 | 803 | 199,900 |
2013/05/07 | 770 | 816 | 768 | 792 | 216,000 |
2013/05/02 | 753 | 794 | 749 | 767 | 158,600 |
2013/05/01 | 752 | 753 | 747 | 753 | 81,400 |
2013/04/30 | 763 | 764 | 750 | 752 | 101,800 |
2013/04/26 | 765 | 765 | 722 | 764 | 208,700 |
2013/04/25 | 761 | 765 | 749 | 753 | 120,500 |
2013/04/24 | 754 | 767 | 750 | 756 | 186,800 |
2013/04/23 | 727 | 744 | 723 | 739 | 99,600 |
2013/04/22 | 730 | 730 | 715 | 721 | 50,900 |
2013/04/19 | 724 | 734 | 707 | 709 | 74,800 |
2013/04/18 | 696 | 735 | 696 | 722 | 172,000 |
2013/04/17 | 693 | 704 | 693 | 699 | 39,300 |
2013/04/16 | 700 | 701 | 688 | 691 | 54,600 |
2013/04/15 | 702 | 709 | 697 | 702 | 66,800 |
2013/04/12 | 705 | 705 | 693 | 702 | 72,100 |
2013/04/11 | 700 | 705 | 693 | 701 | 76,500 |
2013/04/10 | 688 | 700 | 686 | 696 | 67,200 |
2013/04/09 | 703 | 704 | 695 | 696 | 70,400 |
2013/04/08 | 700 | 710 | 692 | 703 | 89,100 |
2013/04/05 | 693 | 696 | 674 | 692 | 74,200 |
2013/04/04 | 685 | 690 | 671 | 685 | 42,400 |
2013/04/03 | 669 | 698 | 669 | 695 | 60,200 |
2013/04/02 | 641 | 672 | 630 | 667 | 49,900 |
2013/04/01 | 700 | 700 | 665 | 667 | 53,800 |
2013/03/29 | 699 | 701 | 685 | 693 | 59,800 |
2013/03/28 | 700 | 705 | 686 | 693 | 61,000 |
2013/03/27 | 700 | 704 | 660 | 695 | 155,600 |
2013/03/26 | 704 | 709 | 700 | 704 | 56,100 |
2013/03/25 | 700 | 706 | 700 | 704 | 42,300 |
2013/03/22 | 705 | 706 | 692 | 696 | 69,700 |
2013/03/21 | 720 | 720 | 700 | 704 | 65,500 |
2013/03/19 | 708 | 728 | 700 | 714 | 105,700 |
2013/03/18 | 691 | 705 | 684 | 705 | 135,300 |
2013/03/15 | 666 | 695 | 663 | 677 | 124,300 |
2013/03/14 | 662 | 675 | 661 | 668 | 64,300 |
2013/03/13 | 664 | 670 | 660 | 666 | 67,400 |
2013/03/12 | 691 | 693 | 665 | 682 | 71,900 |
2013/03/11 | 700 | 704 | 683 | 699 | 139,500 |
2013/03/08 | 678 | 695 | 654 | 683 | 226,300 |
2013/03/07 | 632 | 675 | 632 | 668 | 192,000 |
2013/03/06 | 641 | 642 | 625 | 630 | 66,500 |
2013/03/05 | 631 | 641 | 631 | 636 | 50,200 |
2013/03/04 | 621 | 635 | 620 | 630 | 60,700 |
2013/03/01 | 634 | 638 | 614 | 620 | 91,100 |
2013/02/28 | 648 | 655 | 616 | 631 | 144,100 |
2013/02/27 | 659 | 665 | 630 | 643 | 87,600 |
2013/02/26 | 629 | 677 | 625 | 657 | 159,700 |
2013/02/25 | 609 | 650 | 609 | 633 | 192,000 |
2013/02/22 | 606 | 607 | 601 | 603 | 74,800 |
2013/02/21 | 603 | 605 | 601 | 603 | 72,600 |
2013/02/20 | 611 | 612 | 603 | 606 | 48,400 |
2013/02/19 | 604 | 613 | 604 | 609 | 46,200 |
2013/02/18 | 617 | 620 | 602 | 605 | 45,800 |
2013/02/15 | 620 | 624 | 583 | 606 | 98,500 |
2013/02/14 | 612 | 628 | 606 | 619 | 103,300 |
2013/02/13 | 678 | 679 | 604 | 608 | 294,300 |
2013/02/12 | 701 | 708 | 680 | 681 | 96,300 |
2013/02/08 | 698 | 699 | 695 | 698 | 71,000 |
2013/02/07 | 700 | 702 | 696 | 698 | 65,200 |
2013/02/06 | 706 | 706 | 694 | 697 | 60,700 |
2013/02/05 | 703 | 706 | 693 | 696 | 66,800 |
2013/02/04 | 700 | 710 | 692 | 698 | 92,800 |
2013/02/01 | 699 | 702 | 690 | 696 | 111,300 |
2013/01/31 | 685 | 699 | 685 | 697 | 88,700 |
2013/01/30 | 700 | 702 | 682 | 685 | 122,600 |
2013/01/29 | 703 | 703 | 689 | 693 | 105,800 |
2013/01/28 | 714 | 718 | 698 | 703 | 71,700 |
2013/01/25 | 698 | 717 | 693 | 704 | 81,700 |
2013/01/24 | 716 | 723 | 687 | 698 | 147,500 |
2013/01/23 | 718 | 719 | 702 | 705 | 91,400 |
2013/01/22 | 745 | 746 | 722 | 729 | 66,000 |
2013/01/21 | 755 | 758 | 744 | 748 | 38,500 |
2013/01/18 | 754 | 766 | 750 | 754 | 55,600 |
2013/01/17 | 750 | 784 | 750 | 759 | 97,000 |
2013/01/16 | 766 | 766 | 742 | 743 | 87,000 |
2013/01/15 | 748 | 765 | 739 | 765 | 134,100 |
2013/01/11 | 713 | 739 | 705 | 738 | 157,100 |
2013/01/10 | 708 | 717 | 703 | 705 | 56,400 |
2013/01/09 | 725 | 725 | 705 | 710 | 66,800 |
2013/01/08 | 693 | 735 | 692 | 717 | 112,400 |
2013/01/07 | 695 | 709 | 688 | 691 | 79,600 |
2013/01/04 | 708 | 715 | 695 | 700 | 89,000 |