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 |
|---|---|---|---|---|---|
| 2018/12/28 | 874 | 883 | 798 | 819 | 1,005,600 |
| 2018/12/27 | 869 | 874 | 836 | 857 | 596,600 |
| 2018/12/26 | 828 | 849 | 802 | 816 | 702,500 |
| 2018/12/25 | 800 | 828 | 796 | 815 | 790,600 |
| 2018/12/21 | 870 | 899 | 833 | 858 | 1,115,300 |
| 2018/12/20 | 901 | 916 | 856 | 872 | 1,286,600 |
| 2018/12/19 | 890 | 942 | 878 | 916 | 1,618,700 |
| 2018/12/18 | 920 | 943 | 896 | 898 | 1,064,700 |
| 2018/12/17 | 955 | 959 | 929 | 938 | 703,800 |
| 2018/12/14 | 992 | 1,013 | 953 | 956 | 782,100 |
| 2018/12/13 | 978 | 997 | 965 | 990 | 800,200 |
| 2018/12/12 | 968 | 992 | 955 | 977 | 884,200 |
| 2018/12/11 | 1,000 | 1,018 | 953 | 954 | 1,032,900 |
| 2018/12/10 | 1,020 | 1,031 | 999 | 1,005 | 954,000 |
| 2018/12/07 | 1,044 | 1,075 | 1,039 | 1,052 | 477,500 |
| 2018/12/06 | 1,112 | 1,117 | 1,037 | 1,043 | 668,900 |
| 2018/12/05 | 1,094 | 1,147 | 1,092 | 1,120 | 614,300 |
| 2018/12/04 | 1,149 | 1,172 | 1,117 | 1,131 | 1,033,900 |
| 2018/12/03 | 1,174 | 1,187 | 1,130 | 1,149 | 820,400 |
| 2018/11/30 | 1,129 | 1,166 | 1,108 | 1,163 | 899,200 |
| 2018/11/29 | 1,114 | 1,130 | 1,098 | 1,108 | 650,000 |
| 2018/11/28 | 1,057 | 1,123 | 1,056 | 1,107 | 1,148,300 |
| 2018/11/27 | 1,037 | 1,050 | 1,011 | 1,048 | 451,800 |
| 2018/11/26 | 1,005 | 1,028 | 982 | 1,023 | 643,100 |
| 2018/11/22 | 1,014 | 1,027 | 978 | 1,001 | 564,100 |
| 2018/11/21 | 993 | 1,040 | 991 | 1,007 | 552,000 |
| 2018/11/20 | 1,036 | 1,060 | 1,006 | 1,011 | 744,100 |
| 2018/11/19 | 1,026 | 1,076 | 1,026 | 1,055 | 865,400 |
| 2018/11/16 | 1,037 | 1,065 | 1,021 | 1,024 | 502,900 |
| 2018/11/15 | 1,020 | 1,061 | 1,014 | 1,025 | 940,900 |
| 2018/11/14 | 1,027 | 1,056 | 1,008 | 1,020 | 944,300 |
| 2018/11/13 | 985 | 1,049 | 969 | 1,026 | 1,125,200 |
| 2018/11/12 | 1,023 | 1,052 | 1,002 | 1,007 | 642,700 |
| 2018/11/09 | 1,012 | 1,057 | 1,000 | 1,043 | 981,300 |
| 2018/11/08 | 1,014 | 1,047 | 1,002 | 1,007 | 1,136,300 |
| 2018/11/07 | 1,069 | 1,077 | 990 | 1,013 | 2,389,900 |
| 2018/11/06 | 1,014 | 1,104 | 993 | 1,096 | 1,925,300 |
| 2018/11/05 | 1,030 | 1,154 | 1,005 | 1,020 | 2,833,500 |
| 2018/11/02 | 1,032 | 1,073 | 993 | 1,030 | 1,820,100 |
| 2018/11/01 | 1,028 | 1,055 | 1,010 | 1,027 | 1,081,500 |
| 2018/10/31 | 1,005 | 1,032 | 997 | 1,014 | 1,041,700 |
| 2018/10/30 | 914 | 1,004 | 888 | 1,000 | 1,321,500 |
| 2018/10/29 | 978 | 1,015 | 927 | 928 | 1,120,500 |
| 2018/10/26 | 1,011 | 1,043 | 952 | 977 | 1,025,200 |
| 2018/10/25 | 1,037 | 1,040 | 996 | 1,001 | 818,200 |
| 2018/10/24 | 1,155 | 1,162 | 1,081 | 1,084 | 1,228,600 |
| 2018/10/23 | 1,141 | 1,161 | 1,125 | 1,141 | 501,600 |
| 2018/10/22 | 1,110 | 1,163 | 1,099 | 1,148 | 756,300 |
| 2018/10/19 | 1,115 | 1,143 | 1,098 | 1,128 | 434,700 |
| 2018/10/18 | 1,121 | 1,139 | 1,095 | 1,118 | 426,100 |
| 2018/10/17 | 1,095 | 1,137 | 1,095 | 1,121 | 575,500 |
| 2018/10/16 | 1,084 | 1,108 | 1,050 | 1,068 | 438,000 |
| 2018/10/15 | 1,155 | 1,155 | 1,079 | 1,080 | 669,200 |
| 2018/10/12 | 1,063 | 1,183 | 1,063 | 1,161 | 1,238,900 |
| 2018/10/11 | 1,028 | 1,104 | 1,024 | 1,066 | 934,300 |
| 2018/10/10 | 1,173 | 1,177 | 1,120 | 1,142 | 646,500 |
| 2018/10/09 | 1,221 | 1,226 | 1,141 | 1,143 | 1,653,900 |
| 2018/10/05 | 1,244 | 1,256 | 1,225 | 1,235 | 724,200 |
| 2018/10/04 | 1,331 | 1,355 | 1,251 | 1,257 | 1,255,200 |
| 2018/10/03 | 1,322 | 1,341 | 1,305 | 1,316 | 524,700 |
| 2018/10/02 | 1,395 | 1,402 | 1,319 | 1,322 | 767,200 |
| 2018/10/01 | 1,353 | 1,387 | 1,352 | 1,376 | 369,500 |
| 2018/09/28 | 1,321 | 1,350 | 1,321 | 1,347 | 471,500 |
| 2018/09/27 | 1,331 | 1,355 | 1,316 | 1,320 | 526,500 |
| 2018/09/26 | 1,343 | 1,392 | 1,296 | 1,323 | 1,110,600 |
| 2018/09/25 | 1,304 | 1,343 | 1,297 | 1,330 | 538,200 |
| 2018/09/21 | 1,343 | 1,350 | 1,295 | 1,305 | 504,700 |
| 2018/09/20 | 1,332 | 1,339 | 1,304 | 1,325 | 506,800 |
| 2018/09/19 | 1,280 | 1,331 | 1,277 | 1,320 | 443,300 |
| 2018/09/18 | 1,246 | 1,279 | 1,237 | 1,264 | 598,500 |
| 2018/09/14 | 1,265 | 1,288 | 1,255 | 1,263 | 450,200 |
| 2018/09/13 | 1,305 | 1,311 | 1,241 | 1,257 | 404,700 |
| 2018/09/12 | 1,290 | 1,322 | 1,288 | 1,304 | 617,600 |
| 2018/09/11 | 1,235 | 1,290 | 1,235 | 1,285 | 688,200 |
| 2018/09/10 | 1,220 | 1,280 | 1,220 | 1,236 | 525,300 |
| 2018/09/07 | 1,221 | 1,259 | 1,213 | 1,216 | 756,400 |
| 2018/09/06 | 1,272 | 1,311 | 1,235 | 1,237 | 1,115,100 |
| 2018/09/05 | 1,414 | 1,414 | 1,295 | 1,302 | 1,429,200 |
| 2018/09/04 | 1,336 | 1,445 | 1,336 | 1,432 | 1,604,500 |
| 2018/09/03 | 1,325 | 1,349 | 1,307 | 1,336 | 480,100 |
| 2018/08/31 | 1,363 | 1,383 | 1,347 | 1,349 | 613,000 |
| 2018/08/30 | 1,397 | 1,408 | 1,360 | 1,393 | 671,400 |
| 2018/08/29 | 1,344 | 1,397 | 1,344 | 1,392 | 753,000 |
| 2018/08/28 | 1,335 | 1,367 | 1,324 | 1,339 | 669,300 |
| 2018/08/27 | 1,280 | 1,339 | 1,261 | 1,316 | 491,900 |
| 2018/08/24 | 1,289 | 1,295 | 1,248 | 1,260 | 420,000 |
| 2018/08/23 | 1,231 | 1,273 | 1,220 | 1,269 | 527,100 |
| 2018/08/22 | 1,210 | 1,225 | 1,173 | 1,214 | 527,700 |
| 2018/08/21 | 1,201 | 1,220 | 1,191 | 1,199 | 421,500 |
| 2018/08/20 | 1,228 | 1,254 | 1,201 | 1,203 | 371,200 |
| 2018/08/17 | 1,239 | 1,259 | 1,209 | 1,233 | 655,900 |
| 2018/08/16 | 1,303 | 1,303 | 1,230 | 1,239 | 930,700 |
| 2018/08/15 | 1,363 | 1,374 | 1,314 | 1,320 | 736,600 |
| 2018/08/14 | 1,344 | 1,409 | 1,332 | 1,363 | 825,600 |
| 2018/08/13 | 1,318 | 1,348 | 1,293 | 1,334 | 720,800 |
| 2018/08/10 | 1,312 | 1,345 | 1,307 | 1,331 | 704,500 |
| 2018/08/09 | 1,285 | 1,333 | 1,271 | 1,320 | 895,700 |
| 2018/08/08 | 1,315 | 1,346 | 1,279 | 1,284 | 893,400 |
| 2018/08/07 | 1,324 | 1,325 | 1,251 | 1,319 | 1,353,100 |
| 2018/08/06 | 1,176 | 1,347 | 1,165 | 1,340 | 3,247,400 |
| 2018/08/03 | 1,419 | 1,422 | 1,263 | 1,306 | 2,929,100 |
| 2018/08/02 | 1,430 | 1,447 | 1,374 | 1,389 | 765,200 |
| 2018/08/01 | 1,423 | 1,465 | 1,406 | 1,440 | 832,700 |
| 2018/07/31 | 1,510 | 1,526 | 1,428 | 1,433 | 1,416,600 |
| 2018/07/30 | 1,540 | 1,561 | 1,506 | 1,521 | 899,200 |
| 2018/07/27 | 1,492 | 1,544 | 1,487 | 1,542 | 635,600 |
| 2018/07/26 | 1,452 | 1,516 | 1,442 | 1,494 | 886,700 |
| 2018/07/25 | 1,431 | 1,450 | 1,412 | 1,450 | 734,100 |
| 2018/07/24 | 1,406 | 1,430 | 1,388 | 1,421 | 635,100 |
| 2018/07/23 | 1,408 | 1,441 | 1,396 | 1,399 | 638,900 |
| 2018/07/20 | 1,396 | 1,430 | 1,388 | 1,422 | 777,500 |
| 2018/07/19 | 1,390 | 1,426 | 1,387 | 1,407 | 1,505,500 |
| 2018/07/18 | 1,357 | 1,390 | 1,348 | 1,384 | 1,125,100 |
| 2018/07/17 | 1,360 | 1,372 | 1,341 | 1,349 | 1,212,800 |
| 2018/07/13 | 1,298 | 1,346 | 1,279 | 1,339 | 1,427,600 |
| 2018/07/12 | 1,282 | 1,297 | 1,268 | 1,269 | 736,300 |
| 2018/07/11 | 1,262 | 1,285 | 1,241 | 1,260 | 915,600 |
| 2018/07/10 | 1,290 | 1,317 | 1,260 | 1,271 | 896,500 |
| 2018/07/09 | 1,248 | 1,284 | 1,243 | 1,278 | 746,800 |
| 2018/07/06 | 1,207 | 1,253 | 1,205 | 1,247 | 1,222,300 |
| 2018/07/05 | 1,244 | 1,266 | 1,189 | 1,197 | 1,171,800 |
| 2018/07/04 | 1,170 | 1,212 | 1,160 | 1,199 | 896,800 |
| 2018/07/03 | 1,159 | 1,223 | 1,155 | 1,170 | 1,277,500 |
| 2018/07/02 | 1,218 | 1,221 | 1,144 | 1,145 | 1,307,500 |
| 2018/06/29 | 1,198 | 1,223 | 1,177 | 1,217 | 1,051,000 |
| 2018/06/28 | 1,159 | 1,171 | 1,121 | 1,168 | 1,276,400 |
| 2018/06/27 | 1,154 | 1,216 | 1,149 | 1,169 | 1,415,200 |
| 2018/06/26 | 1,138 | 1,189 | 1,138 | 1,154 | 1,267,900 |
| 2018/06/25 | 1,139 | 1,176 | 1,128 | 1,131 | 1,309,400 |
| 2018/06/22 | 1,131 | 1,155 | 1,101 | 1,121 | 1,146,800 |
| 2018/06/21 | 1,150 | 1,163 | 1,134 | 1,147 | 927,600 |
| 2018/06/20 | 1,137 | 1,158 | 1,111 | 1,149 | 1,467,200 |
| 2018/06/19 | 1,179 | 1,200 | 1,144 | 1,149 | 1,240,400 |
| 2018/06/18 | 1,193 | 1,210 | 1,143 | 1,185 | 1,362,100 |
| 2018/06/15 | 1,260 | 1,284 | 1,216 | 1,222 | 1,775,600 |
| 2018/06/14 | 1,243 | 1,309 | 1,225 | 1,271 | 1,606,600 |
| 2018/06/13 | 1,300 | 1,306 | 1,253 | 1,264 | 1,651,800 |
| 2018/06/12 | 1,323 | 1,331 | 1,290 | 1,315 | 1,353,600 |
| 2018/06/11 | 1,324 | 1,352 | 1,312 | 1,335 | 865,400 |
| 2018/06/08 | 1,293 | 1,330 | 1,261 | 1,328 | 1,556,300 |
| 2018/06/07 | 1,230 | 1,297 | 1,224 | 1,296 | 1,503,700 |
| 2018/06/06 | 1,251 | 1,263 | 1,209 | 1,218 | 906,200 |
| 2018/06/05 | 1,270 | 1,315 | 1,240 | 1,250 | 1,052,000 |
| 2018/06/04 | 1,274 | 1,289 | 1,247 | 1,266 | 1,395,400 |
| 2018/06/01 | 1,200 | 1,278 | 1,199 | 1,274 | 1,672,600 |
| 2018/05/31 | 1,225 | 1,226 | 1,183 | 1,201 | 716,800 |
| 2018/05/30 | 1,206 | 1,239 | 1,188 | 1,221 | 881,900 |
| 2018/05/29 | 1,229 | 1,236 | 1,198 | 1,227 | 824,500 |
| 2018/05/28 | 1,167 | 1,232 | 1,162 | 1,218 | 1,402,800 |
| 2018/05/25 | 1,164 | 1,200 | 1,161 | 1,163 | 1,016,900 |
| 2018/05/24 | 1,186 | 1,204 | 1,167 | 1,169 | 883,000 |
| 2018/05/23 | 1,232 | 1,235 | 1,171 | 1,185 | 1,289,400 |
| 2018/05/22 | 1,250 | 1,259 | 1,233 | 1,248 | 788,200 |
| 2018/05/21 | 1,208 | 1,273 | 1,205 | 1,254 | 1,671,800 |
| 2018/05/18 | 1,171 | 1,217 | 1,165 | 1,198 | 769,100 |
| 2018/05/17 | 1,203 | 1,205 | 1,160 | 1,176 | 1,110,900 |
| 2018/05/16 | 1,153 | 1,205 | 1,151 | 1,199 | 891,400 |
| 2018/05/15 | 1,170 | 1,182 | 1,136 | 1,173 | 1,072,300 |
| 2018/05/14 | 1,205 | 1,214 | 1,169 | 1,188 | 1,155,700 |
| 2018/05/11 | 1,181 | 1,222 | 1,155 | 1,205 | 1,910,000 |
| 2018/05/10 | 1,146 | 1,170 | 1,113 | 1,160 | 1,971,400 |
| 2018/05/09 | 1,176 | 1,202 | 1,153 | 1,162 | 2,974,900 |
| 2018/05/08 | 1,313 | 1,318 | 1,187 | 1,193 | 3,483,000 |
| 2018/05/07 | 1,356 | 1,424 | 1,303 | 1,312 | 3,490,700 |
| 2018/05/02 | 1,470 | 1,526 | 1,456 | 1,500 | 1,632,700 |
| 2018/05/01 | 1,480 | 1,528 | 1,430 | 1,445 | 1,203,700 |
| 2018/04/27 | 1,457 | 1,480 | 1,425 | 1,458 | 884,100 |
| 2018/04/26 | 1,416 | 1,445 | 1,380 | 1,443 | 1,017,000 |
| 2018/04/25 | 1,409 | 1,454 | 1,389 | 1,408 | 842,000 |
| 2018/04/24 | 1,413 | 1,445 | 1,399 | 1,406 | 650,000 |
| 2018/04/23 | 1,406 | 1,411 | 1,358 | 1,407 | 929,400 |
| 2018/04/20 | 1,370 | 1,445 | 1,369 | 1,405 | 1,444,300 |
| 2018/04/19 | 1,457 | 1,458 | 1,324 | 1,364 | 2,378,500 |
| 2018/04/18 | 1,386 | 1,474 | 1,386 | 1,459 | 1,202,000 |
| 2018/04/17 | 1,435 | 1,481 | 1,345 | 1,380 | 1,617,300 |
| 2018/04/16 | 1,431 | 1,432 | 1,407 | 1,424 | 514,100 |
| 2018/04/13 | 1,430 | 1,437 | 1,388 | 1,431 | 587,700 |
| 2018/04/12 | 1,380 | 1,434 | 1,363 | 1,421 | 1,118,800 |
| 2018/04/11 | 1,438 | 1,439 | 1,355 | 1,389 | 1,559,200 |
| 2018/04/10 | 1,440 | 1,497 | 1,415 | 1,458 | 814,800 |
| 2018/04/09 | 1,463 | 1,478 | 1,404 | 1,445 | 668,000 |
| 2018/04/06 | 1,442 | 1,499 | 1,425 | 1,470 | 1,013,700 |
| 2018/04/05 | 1,435 | 1,479 | 1,430 | 1,462 | 917,000 |
| 2018/04/04 | 1,411 | 1,435 | 1,382 | 1,429 | 825,200 |
| 2018/04/03 | 1,378 | 1,431 | 1,369 | 1,419 | 887,500 |
| 2018/04/02 | 1,482 | 1,508 | 1,407 | 1,417 | 1,378,500 |
| 2018/03/30 | 1,484 | 1,523 | 1,456 | 1,483 | 1,489,500 |
| 2018/03/29 | 1,409 | 1,507 | 1,399 | 1,488 | 2,424,300 |
| 2018/03/28 | 1,358 | 1,442 | 1,358 | 1,413 | 2,282,600 |
| 2018/03/27 | 1,367 | 1,409 | 1,349 | 1,372 | 1,411,100 |
| 2018/03/26 | 1,360 | 1,370 | 1,302 | 1,354 | 2,215,800 |
| 2018/03/23 | 1,416 | 1,452 | 1,378 | 1,390 | 2,050,100 |
| 2018/03/22 | 1,505 | 1,516 | 1,456 | 1,469 | 1,816,600 |
| 2018/03/20 | 1,530 | 1,561 | 1,454 | 1,517 | 2,524,100 |
| 2018/03/19 | 1,706 | 1,709 | 1,602 | 1,628 | 1,799,900 |
| 2018/03/16 | 1,752 | 1,799 | 1,725 | 1,735 | 1,341,700 |
| 2018/03/15 | 1,770 | 1,789 | 1,712 | 1,731 | 1,642,200 |
| 2018/03/14 | 1,765 | 1,796 | 1,692 | 1,788 | 1,985,300 |
| 2018/03/13 | 1,672 | 1,807 | 1,672 | 1,784 | 2,281,200 |
| 2018/03/12 | 1,740 | 1,756 | 1,624 | 1,676 | 2,124,800 |
| 2018/03/09 | 1,581 | 1,723 | 1,577 | 1,721 | 2,330,200 |
| 2018/03/08 | 1,662 | 1,665 | 1,528 | 1,581 | 1,877,100 |
| 2018/03/07 | 1,618 | 1,697 | 1,604 | 1,650 | 1,598,200 |
| 2018/03/06 | 1,610 | 1,645 | 1,577 | 1,603 | 1,138,000 |
| 2018/03/05 | 1,675 | 1,698 | 1,544 | 1,572 | 1,462,600 |
| 2018/03/02 | 1,645 | 1,686 | 1,592 | 1,662 | 1,558,000 |
| 2018/03/01 | 1,633 | 1,724 | 1,633 | 1,693 | 2,584,600 |
| 2018/02/28 | 1,619 | 1,677 | 1,522 | 1,633 | 2,731,900 |
| 2018/02/27 | 1,570 | 1,658 | 1,560 | 1,641 | 1,318,700 |
| 2018/02/26 | 1,606 | 1,669 | 1,555 | 1,574 | 1,543,700 |
| 2018/02/23 | 1,525 | 1,608 | 1,506 | 1,600 | 1,216,200 |
| 2018/02/22 | 1,518 | 1,558 | 1,506 | 1,519 | 810,700 |
| 2018/02/21 | 1,500 | 1,539 | 1,452 | 1,528 | 1,005,800 |
| 2018/02/20 | 1,500 | 1,566 | 1,476 | 1,500 | 1,957,100 |
| 2018/02/19 | 1,628 | 1,638 | 1,417 | 1,460 | 3,855,100 |
| 2018/02/16 | 1,581 | 1,665 | 1,540 | 1,644 | 2,063,000 |
| 2018/02/15 | 1,418 | 1,591 | 1,377 | 1,579 | 3,185,300 |
| 2018/02/14 | 1,372 | 1,415 | 1,348 | 1,393 | 1,273,300 |
| 2018/02/13 | 1,347 | 1,429 | 1,335 | 1,394 | 2,072,200 |
| 2018/02/09 | 1,319 | 1,367 | 1,280 | 1,347 | 1,835,200 |
| 2018/02/08 | 1,484 | 1,489 | 1,293 | 1,350 | 4,193,600 |
| 2018/02/07 | 1,432 | 1,574 | 1,420 | 1,482 | 7,689,900 |
| 2018/02/06 | 1,334 | 1,491 | 1,334 | 1,402 | 7,692,000 |
| 2018/02/05 | 1,200 | 1,399 | 1,200 | 1,371 | 7,805,600 |
| 2018/02/02 | 1,160 | 1,187 | 1,092 | 1,112 | 1,491,600 |
| 2018/02/01 | 1,130 | 1,150 | 1,112 | 1,144 | 787,300 |
| 2018/01/31 | 1,091 | 1,127 | 1,090 | 1,101 | 732,100 |
| 2018/01/30 | 1,140 | 1,147 | 1,086 | 1,099 | 804,200 |
| 2018/01/29 | 1,136 | 1,154 | 1,131 | 1,140 | 293,000 |
| 2018/01/26 | 1,150 | 1,175 | 1,129 | 1,136 | 827,100 |
| 2018/01/25 | 1,120 | 1,164 | 1,117 | 1,148 | 919,900 |
| 2018/01/24 | 1,105 | 1,146 | 1,105 | 1,121 | 858,600 |
| 2018/01/23 | 1,078 | 1,104 | 1,074 | 1,099 | 641,900 |
| 2018/01/22 | 1,062 | 1,086 | 1,043 | 1,066 | 744,000 |
| 2018/01/19 | 1,060 | 1,082 | 1,046 | 1,056 | 934,500 |
| 2018/01/18 | 1,056 | 1,091 | 1,056 | 1,061 | 896,500 |
| 2018/01/17 | 1,082 | 1,095 | 1,049 | 1,052 | 959,200 |
| 2018/01/16 | 1,135 | 1,143 | 1,064 | 1,071 | 1,236,400 |
| 2018/01/15 | 1,117 | 1,141 | 1,103 | 1,141 | 1,112,200 |
| 2018/01/12 | 1,070 | 1,155 | 1,068 | 1,145 | 3,333,200 |
| 2018/01/11 | 1,054 | 1,084 | 1,039 | 1,055 | 4,163,200 |
| 2018/01/10 | 971 | 1,050 | 957 | 1,050 | 3,413,000 |
| 2018/01/09 | 900 | 906 | 897 | 900 | 633,000 |
| 2018/01/05 | 900 | 903 | 890 | 899 | 397,600 |
| 2018/01/04 | 885 | 902 | 885 | 900 | 565,500 |