いい生活(3796)の株価時系列情報
いい生活(3796)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 200,000 | 203,000 | 198,000 | 199,000 | 57 |
| 2006/12/28 | 208,000 | 210,000 | 198,000 | 203,000 | 215 |
| 2006/12/27 | 222,000 | 222,000 | 196,000 | 206,000 | 206 |
| 2006/12/26 | 221,000 | 224,000 | 220,000 | 224,000 | 68 |
| 2006/12/25 | 223,000 | 227,000 | 219,000 | 225,000 | 221 |
| 2006/12/22 | 225,000 | 227,000 | 220,000 | 223,000 | 57 |
| 2006/12/21 | 228,000 | 230,000 | 224,000 | 227,000 | 75 |
| 2006/12/20 | 227,000 | 231,000 | 225,000 | 229,000 | 94 |
| 2006/12/19 | 239,000 | 240,000 | 230,000 | 231,000 | 130 |
| 2006/12/18 | 223,000 | 245,000 | 223,000 | 243,000 | 297 |
| 2006/12/15 | 224,000 | 227,000 | 221,000 | 224,000 | 77 |
| 2006/12/14 | 215,000 | 227,000 | 214,000 | 223,000 | 100 |
| 2006/12/13 | 221,000 | 221,000 | 214,000 | 217,000 | 38 |
| 2006/12/12 | 230,000 | 230,000 | 217,000 | 219,000 | 84 |
| 2006/12/11 | 232,000 | 232,000 | 226,000 | 228,000 | 35 |
| 2006/12/08 | 231,000 | 233,000 | 226,000 | 230,000 | 22 |
| 2006/12/07 | 236,000 | 237,000 | 231,000 | 231,000 | 96 |
| 2006/12/06 | 225,000 | 234,000 | 225,000 | 232,000 | 81 |
| 2006/12/05 | 233,000 | 233,000 | 222,000 | 225,000 | 52 |
| 2006/12/04 | 224,000 | 227,000 | 216,000 | 227,000 | 38 |
| 2006/12/01 | 232,000 | 233,000 | 221,000 | 229,000 | 60 |
| 2006/11/30 | 226,000 | 235,000 | 226,000 | 233,000 | 67 |
| 2006/11/29 | 225,000 | 237,000 | 225,000 | 226,000 | 81 |
| 2006/11/28 | 207,000 | 230,000 | 206,000 | 224,000 | 112 |
| 2006/11/27 | 208,000 | 215,000 | 206,000 | 210,000 | 40 |
| 2006/11/24 | 209,000 | 209,000 | 196,000 | 208,000 | 61 |
| 2006/11/22 | 195,000 | 215,000 | 194,000 | 213,000 | 118 |
| 2006/11/21 | 193,000 | 205,000 | 190,000 | 197,000 | 93 |
| 2006/11/20 | 200,000 | 205,000 | 190,000 | 190,000 | 114 |
| 2006/11/17 | 219,000 | 219,000 | 208,000 | 210,000 | 106 |
| 2006/11/16 | 234,000 | 234,000 | 221,000 | 221,000 | 46 |
| 2006/11/15 | 233,000 | 234,000 | 226,000 | 234,000 | 45 |
| 2006/11/14 | 230,000 | 232,000 | 225,000 | 230,000 | 39 |
| 2006/11/13 | 236,000 | 236,000 | 226,000 | 226,000 | 39 |
| 2006/11/10 | 238,000 | 238,000 | 233,000 | 234,000 | 66 |
| 2006/11/09 | 245,000 | 246,000 | 239,000 | 242,000 | 83 |
| 2006/11/08 | 255,000 | 256,000 | 246,000 | 248,000 | 59 |
| 2006/11/07 | 251,000 | 253,000 | 249,000 | 251,000 | 23 |
| 2006/11/06 | 246,000 | 252,000 | 245,000 | 251,000 | 31 |
| 2006/11/02 | 255,000 | 256,000 | 247,000 | 250,000 | 66 |
| 2006/11/01 | 257,000 | 262,000 | 252,000 | 253,000 | 30 |
| 2006/10/31 | 264,000 | 264,000 | 255,000 | 257,000 | 43 |
| 2006/10/30 | 272,000 | 272,000 | 260,000 | 261,000 | 25 |
| 2006/10/27 | 278,000 | 278,000 | 268,000 | 268,000 | 24 |
| 2006/10/26 | 266,000 | 279,000 | 266,000 | 275,000 | 40 |
| 2006/10/25 | 280,000 | 280,000 | 269,000 | 270,000 | 49 |
| 2006/10/24 | 282,000 | 286,000 | 276,000 | 276,000 | 171 |
| 2006/10/23 | 265,000 | 309,000 | 251,000 | 286,000 | 851 |
| 2006/10/20 | 271,000 | 271,000 | 264,000 | 269,000 | 56 |
| 2006/10/19 | 278,000 | 278,000 | 269,000 | 271,000 | 71 |
| 2006/10/18 | 258,000 | 276,000 | 253,000 | 271,000 | 118 |
| 2006/10/17 | 263,000 | 267,000 | 257,000 | 262,000 | 74 |
| 2006/10/16 | 258,000 | 265,000 | 255,000 | 261,000 | 80 |
| 2006/10/13 | 242,000 | 251,000 | 240,000 | 251,000 | 145 |
| 2006/10/12 | 235,000 | 243,000 | 232,000 | 240,000 | 55 |
| 2006/10/11 | 262,000 | 262,000 | 238,000 | 243,000 | 113 |
| 2006/10/10 | 264,000 | 264,000 | 250,000 | 254,000 | 129 |
| 2006/10/06 | 278,000 | 278,000 | 266,000 | 273,000 | 60 |
| 2006/10/05 | 287,000 | 287,000 | 280,000 | 281,000 | 35 |
| 2006/10/04 | 281,000 | 292,000 | 281,000 | 281,000 | 96 |
| 2006/10/03 | 284,000 | 284,000 | 280,000 | 280,000 | 25 |
| 2006/10/02 | 286,000 | 291,000 | 282,000 | 284,000 | 54 |
| 2006/09/29 | 290,000 | 290,000 | 280,000 | 288,000 | 60 |
| 2006/09/28 | 284,000 | 285,000 | 275,000 | 282,000 | 63 |
| 2006/09/27 | 270,000 | 276,000 | 267,000 | 273,000 | 54 |
| 2006/09/26 | 270,000 | 274,000 | 266,000 | 268,000 | 31 |
| 2006/09/25 | 282,000 | 285,000 | 271,000 | 271,000 | 83 |
| 2006/09/22 | 289,000 | 292,000 | 286,000 | 286,000 | 56 |
| 2006/09/21 | 291,000 | 295,000 | 290,000 | 293,000 | 50 |
| 2006/09/20 | 292,000 | 292,000 | 287,000 | 287,000 | 36 |
| 2006/09/19 | 290,000 | 304,000 | 290,000 | 293,000 | 63 |
| 2006/09/15 | 287,000 | 298,000 | 286,000 | 289,000 | 49 |
| 2006/09/14 | 303,000 | 309,000 | 285,000 | 287,000 | 179 |
| 2006/09/13 | 318,000 | 318,000 | 304,000 | 304,000 | 134 |
| 2006/09/12 | 330,000 | 335,000 | 308,000 | 308,000 | 173 |
| 2006/09/11 | 339,000 | 340,000 | 333,000 | 335,000 | 168 |
| 2006/09/08 | 325,000 | 335,000 | 322,000 | 334,000 | 256 |
| 2006/09/07 | 316,000 | 330,000 | 313,000 | 329,000 | 292 |
| 2006/09/06 | 325,000 | 325,000 | 312,000 | 314,000 | 198 |
| 2006/09/05 | 307,000 | 324,000 | 306,000 | 320,000 | 343 |
| 2006/09/04 | 309,000 | 309,000 | 302,000 | 302,000 | 70 |
| 2006/09/01 | 307,000 | 307,000 | 298,000 | 303,000 | 72 |
| 2006/08/31 | 292,000 | 302,000 | 291,000 | 302,000 | 92 |
| 2006/08/30 | 305,000 | 308,000 | 299,000 | 301,000 | 106 |
| 2006/08/29 | 316,000 | 316,000 | 299,000 | 304,000 | 172 |
| 2006/08/28 | 318,000 | 318,000 | 305,000 | 311,000 | 142 |
| 2006/08/25 | 335,000 | 336,000 | 321,000 | 323,000 | 259 |
| 2006/08/24 | 342,000 | 358,000 | 325,000 | 327,000 | 1,342 |
| 2006/08/23 | 312,000 | 348,000 | 311,000 | 337,000 | 2,551 |
| 2006/08/22 | 296,000 | 304,000 | 291,000 | 302,000 | 152 |
| 2006/08/21 | 303,000 | 306,000 | 297,000 | 300,000 | 207 |
| 2006/08/18 | 284,000 | 310,000 | 284,000 | 306,000 | 812 |
| 2006/08/17 | 292,000 | 318,000 | 279,000 | 280,000 | 1,388 |
| 2006/08/16 | 274,000 | 286,000 | 270,000 | 284,000 | 288 |
| 2006/08/15 | 272,000 | 273,000 | 264,000 | 270,000 | 139 |
| 2006/08/14 | 265,000 | 272,000 | 261,000 | 265,000 | 78 |
| 2006/08/11 | 275,000 | 275,000 | 265,000 | 265,000 | 132 |
| 2006/08/10 | 275,000 | 283,000 | 269,000 | 275,000 | 517 |
| 2006/08/09 | 249,000 | 291,000 | 236,000 | 291,000 | 595 |
| 2006/08/08 | 256,000 | 261,000 | 247,000 | 251,000 | 110 |
| 2006/08/07 | 273,000 | 273,000 | 260,000 | 263,000 | 215 |
| 2006/08/04 | 278,000 | 284,000 | 274,000 | 281,000 | 296 |
| 2006/08/03 | 291,000 | 291,000 | 275,000 | 278,000 | 346 |
| 2006/08/02 | 308,000 | 308,000 | 275,000 | 283,000 | 1,605 |
| 2006/08/01 | 271,000 | 291,000 | 271,000 | 291,000 | 814 |
| 2006/07/31 | 227,000 | 251,000 | 222,000 | 251,000 | 210 |
| 2006/07/28 | 211,000 | 227,000 | 208,000 | 211,000 | 193 |
| 2006/07/27 | 223,000 | 223,000 | 203,000 | 219,000 | 154 |
| 2006/07/26 | 235,000 | 239,000 | 219,000 | 222,000 | 263 |
| 2006/07/25 | 252,000 | 258,000 | 235,000 | 239,000 | 102 |
| 2006/07/24 | 246,000 | 249,000 | 236,000 | 249,000 | 78 |
| 2006/07/21 | 259,000 | 261,000 | 256,000 | 258,000 | 47 |
| 2006/07/20 | 270,000 | 275,000 | 263,000 | 267,000 | 116 |
| 2006/07/19 | 256,000 | 262,000 | 250,000 | 261,000 | 171 |
| 2006/07/18 | 298,000 | 298,000 | 268,000 | 272,000 | 256 |
| 2006/07/14 | 290,000 | 299,000 | 286,000 | 291,000 | 72 |
| 2006/07/13 | 298,000 | 303,000 | 295,000 | 296,000 | 66 |
| 2006/07/12 | 313,000 | 313,000 | 299,000 | 299,000 | 35 |
| 2006/07/11 | 307,000 | 310,000 | 305,000 | 308,000 | 49 |
| 2006/07/10 | 302,000 | 312,000 | 301,000 | 312,000 | 74 |
| 2006/07/07 | 321,000 | 321,000 | 309,000 | 310,000 | 73 |
| 2006/07/06 | 323,000 | 323,000 | 316,000 | 320,000 | 96 |
| 2006/07/05 | 332,000 | 335,000 | 326,000 | 326,000 | 84 |
| 2006/07/04 | 338,000 | 338,000 | 332,000 | 335,000 | 80 |
| 2006/07/03 | 330,000 | 338,000 | 327,000 | 329,000 | 86 |
| 2006/06/30 | 340,000 | 346,000 | 331,000 | 331,000 | 123 |
| 2006/06/29 | 318,000 | 337,000 | 318,000 | 336,000 | 175 |
| 2006/06/28 | 319,000 | 325,000 | 318,000 | 322,000 | 55 |
| 2006/06/27 | 325,000 | 330,000 | 323,000 | 327,000 | 71 |
| 2006/06/26 | 333,000 | 335,000 | 322,000 | 328,000 | 85 |
| 2006/06/23 | 347,000 | 347,000 | 336,000 | 340,000 | 47 |
| 2006/06/22 | 355,000 | 356,000 | 345,000 | 345,000 | 68 |
| 2006/06/21 | 343,000 | 350,000 | 333,000 | 349,000 | 79 |
| 2006/06/20 | 353,000 | 359,000 | 343,000 | 343,000 | 70 |
| 2006/06/19 | 360,000 | 364,000 | 350,000 | 360,000 | 127 |
| 2006/06/16 | 376,000 | 378,000 | 356,000 | 364,000 | 371 |
| 2006/06/15 | 360,000 | 360,000 | 344,000 | 356,000 | 291 |
| 2006/06/14 | 309,000 | 356,000 | 309,000 | 330,000 | 429 |
| 2006/06/13 | 310,000 | 324,000 | 309,000 | 312,000 | 157 |
| 2006/06/12 | 310,000 | 320,000 | 302,000 | 318,000 | 161 |
| 2006/06/09 | 304,000 | 315,000 | 293,000 | 305,000 | 161 |
| 2006/06/08 | 310,000 | 310,000 | 293,000 | 298,000 | 174 |
| 2006/06/07 | 330,000 | 342,000 | 314,000 | 314,000 | 142 |
| 2006/06/06 | 327,000 | 350,000 | 326,000 | 332,000 | 168 |
| 2006/06/05 | 330,000 | 351,000 | 318,000 | 342,000 | 264 |
| 2006/06/02 | 337,000 | 341,000 | 290,000 | 335,000 | 360 |
| 2006/06/01 | 355,000 | 361,000 | 335,000 | 335,000 | 181 |
| 2006/05/31 | 346,000 | 357,000 | 340,000 | 345,000 | 193 |
| 2006/05/30 | 350,000 | 381,000 | 340,000 | 359,000 | 463 |
| 2006/05/29 | 376,000 | 377,000 | 358,000 | 364,000 | 328 |
| 2006/05/26 | 401,000 | 406,000 | 381,000 | 383,000 | 316 |
| 2006/05/25 | 412,000 | 412,000 | 397,000 | 400,000 | 253 |
| 2006/05/24 | 409,000 | 418,000 | 401,000 | 408,000 | 218 |
| 2006/05/23 | 412,000 | 422,000 | 401,000 | 407,000 | 281 |
| 2006/05/22 | 435,000 | 444,000 | 424,000 | 425,000 | 640 |
| 2006/05/19 | 420,000 | 427,000 | 410,000 | 420,000 | 417 |
| 2006/05/18 | 413,000 | 434,000 | 409,000 | 418,000 | 764 |
| 2006/05/17 | 424,000 | 438,000 | 390,000 | 438,000 | 1,220 |
| 2006/05/16 | 437,000 | 439,000 | 382,000 | 389,000 | 840 |
| 2006/05/15 | 436,000 | 441,000 | 423,000 | 432,000 | 454 |
| 2006/05/12 | 428,000 | 446,000 | 427,000 | 443,000 | 1,049 |
| 2006/05/11 | 500,000 | 517,000 | 452,000 | 458,000 | 1,734 |
| 2006/05/10 | 479,000 | 506,000 | 464,000 | 496,000 | 1,267 |
| 2006/05/09 | 520,000 | 521,000 | 478,000 | 479,000 | 1,325 |
| 2006/05/08 | 525,000 | 538,000 | 515,000 | 517,000 | 2,518 |
| 2006/05/02 | 492,000 | 534,000 | 481,000 | 510,000 | 4,049 |
| 2006/05/01 | 464,000 | 498,000 | 453,000 | 489,000 | 4,605 |
| 2006/04/28 | 430,000 | 473,000 | 425,000 | 449,000 | 2,189 |
| 2006/04/27 | 434,000 | 490,000 | 420,000 | 440,000 | 3,967 |
| 2006/04/26 | 444,000 | 444,000 | 411,000 | 444,000 | 3,051 |
| 2006/04/25 | 366,000 | 394,000 | 366,000 | 394,000 | 647 |
| 2006/04/24 | 336,000 | 367,000 | 324,000 | 344,000 | 818 |
| 2006/04/21 | 400,000 | 400,000 | 350,000 | 352,000 | 623 |
| 2006/04/20 | 410,000 | 418,000 | 395,000 | 400,000 | 486 |
| 2006/04/19 | 442,000 | 445,000 | 413,000 | 415,000 | 502 |
| 2006/04/18 | 426,000 | 441,000 | 396,000 | 437,000 | 653 |
| 2006/04/17 | 475,000 | 475,000 | 424,000 | 426,000 | 844 |
| 2006/04/14 | 483,000 | 484,000 | 470,000 | 474,000 | 522 |
| 2006/04/13 | 486,000 | 494,000 | 478,000 | 488,000 | 563 |
| 2006/04/12 | 480,000 | 498,000 | 478,000 | 490,000 | 1,121 |
| 2006/04/11 | 492,000 | 497,000 | 468,000 | 475,000 | 757 |
| 2006/04/10 | 500,000 | 501,000 | 490,000 | 492,000 | 597 |
| 2006/04/07 | 512,000 | 512,000 | 503,000 | 503,000 | 580 |
| 2006/04/06 | 506,000 | 514,000 | 503,000 | 512,000 | 509 |
| 2006/04/05 | 516,000 | 519,000 | 489,000 | 503,000 | 1,183 |
| 2006/04/04 | 523,000 | 524,000 | 508,000 | 509,000 | 834 |
| 2006/04/03 | 512,000 | 542,000 | 503,000 | 521,000 | 1,729 |
| 2006/03/31 | 517,000 | 521,000 | 505,000 | 510,000 | 690 |
| 2006/03/30 | 527,000 | 540,000 | 518,000 | 519,000 | 1,259 |
| 2006/03/29 | 516,000 | 539,000 | 504,000 | 523,000 | 2,053 |
| 2006/03/28 | 507,000 | 527,000 | 488,000 | 519,000 | 1,707 |
| 2006/03/27 | 530,000 | 546,000 | 494,000 | 500,000 | 1,356 |
| 2006/03/24 | 559,000 | 562,000 | 540,000 | 546,000 | 816 |
| 2006/03/23 | 568,000 | 576,000 | 559,000 | 562,000 | 727 |
| 2006/03/22 | 560,000 | 581,000 | 547,000 | 559,000 | 1,181 |
| 2006/03/20 | 584,000 | 590,000 | 566,000 | 573,000 | 1,356 |
| 2006/03/17 | 594,000 | 596,000 | 533,000 | 578,000 | 2,411 |
| 2006/03/16 | 617,000 | 621,000 | 558,000 | 568,000 | 2,401 |
| 2006/03/15 | 672,000 | 678,000 | 631,000 | 633,000 | 1,700 |
| 2006/03/14 | 681,000 | 700,000 | 666,000 | 668,000 | 3,648 |
| 2006/03/13 | 701,000 | 703,000 | 672,000 | 677,000 | 4,495 |
| 2006/03/10 | 703,000 | 727,000 | 678,000 | 686,000 | 3,737 |
| 2006/03/09 | 672,000 | 736,000 | 664,000 | 693,000 | 10,685 |
| 2006/03/08 | 660,000 | 682,000 | 657,000 | 662,000 | 4,352 |
| 2006/03/07 | 680,000 | 719,000 | 650,000 | 652,000 | 9,222 |
| 2006/03/06 | 725,000 | 739,000 | 681,000 | 683,000 | 5,092 |
| 2006/03/03 | 735,000 | 777,000 | 680,000 | 705,000 | 11,592 |
| 2006/03/02 | 763,000 | 838,000 | 692,000 | 716,000 | 25,083 |
| 2006/03/01 | 671,000 | 754,000 | 636,000 | 754,000 | 15,791 |
| 2006/02/28 | 724,000 | 792,000 | 638,000 | 653,000 | 16,604 |
| 2006/02/27 | 717,000 | 717,000 | 624,000 | 717,000 | 13,240 |
| 2006/02/24 | 527,000 | 617,000 | 507,000 | 617,000 | 5,929 |
| 2006/02/23 | 480,000 | 517,000 | 465,000 | 517,000 | 5,272 |
| 2006/02/22 | 453,000 | 498,000 | 414,000 | 467,000 | 6,833 |
| 2006/02/21 | 540,000 | 583,000 | 448,000 | 448,000 | 7,653 |
| 2006/02/20 | 598,000 | 620,000 | 548,000 | 548,000 | 8,404 |
| 2006/02/17 | 548,000 | 648,000 | 520,000 | 648,000 | 10,473 |