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 |
|---|---|---|---|---|---|
| 2007/12/28 | 54,100 | 54,300 | 53,000 | 54,000 | 43 |
| 2007/12/27 | 57,800 | 57,800 | 55,500 | 55,500 | 75 |
| 2007/12/26 | 56,400 | 58,300 | 55,000 | 58,300 | 59 |
| 2007/12/25 | 61,000 | 61,600 | 57,800 | 57,900 | 98 |
| 2007/12/21 | 53,100 | 57,500 | 53,000 | 57,000 | 137 |
| 2007/12/20 | 56,000 | 56,000 | 53,000 | 53,100 | 144 |
| 2007/12/19 | 60,000 | 60,500 | 57,000 | 57,000 | 223 |
| 2007/12/18 | 57,100 | 62,300 | 57,000 | 62,000 | 146 |
| 2007/12/17 | 60,400 | 61,800 | 58,600 | 58,600 | 232 |
| 2007/12/14 | 65,400 | 65,900 | 61,500 | 62,900 | 272 |
| 2007/12/13 | 68,000 | 68,500 | 65,400 | 65,400 | 171 |
| 2007/12/12 | 70,000 | 71,300 | 66,300 | 68,500 | 590 |
| 2007/12/11 | 72,000 | 77,400 | 70,400 | 72,300 | 1,499 |
| 2007/12/10 | 66,000 | 70,000 | 65,000 | 70,000 | 931 |
| 2007/12/07 | 60,400 | 65,000 | 60,400 | 65,000 | 461 |
| 2007/12/06 | 59,500 | 61,300 | 59,500 | 60,000 | 100 |
| 2007/12/05 | 58,000 | 61,500 | 56,900 | 60,000 | 171 |
| 2007/12/04 | 60,500 | 61,000 | 58,000 | 59,000 | 198 |
| 2007/12/03 | 53,600 | 57,500 | 53,600 | 57,500 | 124 |
| 2007/11/30 | 54,200 | 56,400 | 53,300 | 53,300 | 116 |
| 2007/11/29 | 54,400 | 55,500 | 52,000 | 54,000 | 195 |
| 2007/11/28 | 52,000 | 55,500 | 51,000 | 52,500 | 163 |
| 2007/11/27 | 52,000 | 52,500 | 48,500 | 52,000 | 196 |
| 2007/11/26 | 56,000 | 56,500 | 52,000 | 52,000 | 149 |
| 2007/11/22 | 57,400 | 57,400 | 55,200 | 56,100 | 235 |
| 2007/11/21 | 59,100 | 59,100 | 56,100 | 56,100 | 137 |
| 2007/11/20 | 58,500 | 58,500 | 57,000 | 57,600 | 103 |
| 2007/11/19 | 61,400 | 61,400 | 60,000 | 60,000 | 77 |
| 2007/11/16 | 60,400 | 61,800 | 60,100 | 61,800 | 55 |
| 2007/11/15 | 61,000 | 61,100 | 60,300 | 60,300 | 56 |
| 2007/11/14 | 63,500 | 63,500 | 59,200 | 62,000 | 214 |
| 2007/11/13 | 62,400 | 63,500 | 59,100 | 60,000 | 196 |
| 2007/11/12 | 64,500 | 64,500 | 62,000 | 63,900 | 81 |
| 2007/11/09 | 67,100 | 67,600 | 64,400 | 66,100 | 153 |
| 2007/11/08 | 64,200 | 66,000 | 63,500 | 65,100 | 217 |
| 2007/11/07 | 69,000 | 69,600 | 65,000 | 65,200 | 184 |
| 2007/11/06 | 70,600 | 70,700 | 69,000 | 69,000 | 126 |
| 2007/11/05 | 69,900 | 70,700 | 69,000 | 69,500 | 244 |
| 2007/11/02 | 68,000 | 71,000 | 68,000 | 71,000 | 435 |
| 2007/11/01 | 69,000 | 71,800 | 67,300 | 71,000 | 1,633 |
| 2007/10/29 | 94,400 | 98,800 | 93,500 | 95,000 | 672 |
| 2007/10/26 | 90,000 | 92,000 | 88,000 | 91,400 | 185 |
| 2007/10/25 | 89,700 | 94,000 | 88,000 | 88,000 | 395 |
| 2007/10/24 | 87,700 | 89,200 | 86,000 | 87,700 | 198 |
| 2007/10/23 | 89,200 | 91,700 | 86,000 | 86,000 | 268 |
| 2007/10/22 | 85,600 | 87,000 | 82,000 | 86,300 | 190 |
| 2007/10/19 | 89,800 | 89,800 | 87,000 | 88,300 | 105 |
| 2007/10/18 | 84,500 | 90,600 | 84,500 | 88,800 | 117 |
| 2007/10/17 | 86,200 | 87,000 | 84,000 | 85,000 | 103 |
| 2007/10/16 | 88,800 | 88,800 | 83,000 | 88,000 | 160 |
| 2007/10/15 | 95,000 | 95,000 | 89,000 | 89,000 | 228 |
| 2007/10/12 | 90,200 | 94,500 | 89,500 | 92,000 | 172 |
| 2007/10/11 | 90,200 | 91,000 | 88,200 | 90,000 | 192 |
| 2007/10/10 | 95,900 | 95,900 | 90,000 | 91,000 | 245 |
| 2007/10/09 | 93,900 | 95,800 | 92,600 | 93,000 | 349 |
| 2007/10/05 | 91,000 | 91,500 | 90,000 | 91,000 | 107 |
| 2007/10/04 | 91,900 | 93,500 | 90,000 | 91,000 | 110 |
| 2007/10/03 | 89,000 | 95,000 | 87,100 | 93,000 | 280 |
| 2007/10/02 | 86,500 | 88,900 | 86,500 | 88,900 | 120 |
| 2007/10/01 | 85,000 | 86,500 | 85,000 | 86,500 | 52 |
| 2007/09/28 | 86,500 | 86,900 | 84,200 | 86,900 | 138 |
| 2007/09/27 | 82,000 | 86,000 | 82,000 | 83,700 | 203 |
| 2007/09/26 | 74,500 | 79,400 | 74,500 | 79,000 | 191 |
| 2007/09/25 | 77,600 | 79,000 | 74,100 | 74,100 | 156 |
| 2007/09/21 | 75,200 | 76,500 | 75,100 | 75,100 | 90 |
| 2007/09/20 | 78,500 | 78,500 | 75,700 | 77,700 | 94 |
| 2007/09/19 | 74,900 | 78,400 | 74,400 | 78,400 | 162 |
| 2007/09/18 | 75,500 | 76,000 | 73,500 | 73,900 | 171 |
| 2007/09/14 | 73,100 | 77,300 | 72,600 | 75,800 | 309 |
| 2007/09/13 | 69,500 | 72,500 | 69,000 | 72,500 | 357 |
| 2007/09/12 | 71,700 | 72,000 | 67,000 | 67,000 | 122 |
| 2007/09/11 | 71,600 | 72,000 | 68,000 | 70,000 | 179 |
| 2007/09/10 | 72,400 | 72,400 | 70,000 | 70,100 | 183 |
| 2007/09/07 | 76,500 | 76,500 | 75,100 | 75,900 | 77 |
| 2007/09/06 | 76,000 | 77,300 | 74,000 | 77,300 | 441 |
| 2007/09/05 | 86,500 | 86,900 | 80,000 | 80,000 | 344 |
| 2007/09/04 | 85,100 | 86,500 | 85,100 | 86,300 | 79 |
| 2007/09/03 | 87,700 | 87,700 | 85,100 | 86,700 | 113 |
| 2007/08/31 | 86,000 | 88,300 | 85,300 | 87,100 | 265 |
| 2007/08/30 | 89,500 | 90,400 | 85,100 | 87,000 | 266 |
| 2007/08/29 | 88,900 | 88,900 | 86,000 | 88,000 | 124 |
| 2007/08/28 | 89,000 | 90,900 | 88,500 | 88,900 | 151 |
| 2007/08/27 | 91,600 | 93,000 | 90,600 | 92,000 | 125 |
| 2007/08/24 | 93,000 | 96,000 | 89,000 | 91,500 | 192 |
| 2007/08/23 | 85,600 | 91,000 | 84,800 | 91,000 | 278 |
| 2007/08/22 | 85,100 | 87,800 | 82,900 | 83,600 | 493 |
| 2007/08/21 | 91,200 | 92,000 | 85,000 | 89,000 | 161 |
| 2007/08/20 | 91,000 | 96,100 | 91,000 | 91,200 | 346 |
| 2007/08/17 | 95,900 | 96,500 | 90,000 | 90,600 | 398 |
| 2007/08/16 | 99,500 | 99,500 | 91,800 | 96,900 | 401 |
| 2007/08/15 | 100,000 | 101,000 | 99,300 | 99,900 | 291 |
| 2007/08/14 | 101,000 | 102,000 | 100,000 | 102,000 | 161 |
| 2007/08/13 | 102,000 | 103,000 | 100,000 | 100,000 | 209 |
| 2007/08/10 | 100,000 | 102,000 | 99,300 | 100,000 | 463 |
| 2007/08/09 | 103,000 | 104,000 | 100,000 | 103,000 | 461 |
| 2007/08/08 | 100,000 | 103,000 | 98,200 | 101,000 | 823 |
| 2007/08/07 | 105,000 | 106,000 | 101,000 | 101,000 | 359 |
| 2007/08/06 | 98,200 | 101,000 | 98,200 | 101,000 | 268 |
| 2007/08/03 | 101,000 | 102,000 | 95,000 | 100,000 | 374 |
| 2007/08/02 | 105,000 | 105,000 | 99,200 | 101,000 | 374 |
| 2007/08/01 | 106,000 | 106,000 | 102,000 | 103,000 | 408 |
| 2007/07/31 | 107,000 | 113,000 | 107,000 | 107,000 | 812 |
| 2007/07/30 | 100,000 | 109,000 | 99,900 | 105,000 | 420 |
| 2007/07/27 | 100,000 | 104,000 | 99,000 | 102,000 | 488 |
| 2007/07/26 | 106,000 | 107,000 | 104,000 | 105,000 | 202 |
| 2007/07/25 | 104,000 | 107,000 | 103,000 | 106,000 | 467 |
| 2007/07/24 | 97,900 | 109,000 | 96,000 | 108,000 | 1,551 |
| 2007/07/23 | 101,000 | 101,000 | 93,600 | 98,500 | 813 |
| 2007/07/20 | 109,000 | 109,000 | 103,000 | 103,000 | 495 |
| 2007/07/19 | 110,000 | 112,000 | 108,000 | 109,000 | 339 |
| 2007/07/18 | 111,000 | 113,000 | 107,000 | 111,000 | 628 |
| 2007/07/17 | 119,000 | 119,000 | 108,000 | 110,000 | 1,048 |
| 2007/07/13 | 125,000 | 125,000 | 119,000 | 120,000 | 647 |
| 2007/07/12 | 122,000 | 127,000 | 121,000 | 124,000 | 918 |
| 2007/07/11 | 122,000 | 123,000 | 120,000 | 121,000 | 274 |
| 2007/07/10 | 123,000 | 123,000 | 120,000 | 123,000 | 331 |
| 2007/07/09 | 126,000 | 126,000 | 122,000 | 122,000 | 500 |
| 2007/07/06 | 126,000 | 127,000 | 124,000 | 126,000 | 585 |
| 2007/07/05 | 133,000 | 135,000 | 125,000 | 126,000 | 2,538 |
| 2007/07/04 | 134,000 | 138,000 | 131,000 | 135,000 | 4,095 |
| 2007/07/03 | 128,000 | 134,000 | 127,000 | 130,000 | 2,424 |
| 2007/07/02 | 127,000 | 128,000 | 125,000 | 127,000 | 423 |
| 2007/06/29 | 128,000 | 128,000 | 124,000 | 126,000 | 709 |
| 2007/06/28 | 127,000 | 133,000 | 126,000 | 127,000 | 2,226 |
| 2007/06/27 | 124,000 | 125,000 | 120,000 | 125,000 | 721 |
| 2007/06/26 | 130,000 | 133,000 | 122,000 | 125,000 | 1,918 |
| 2007/06/25 | 121,000 | 137,000 | 121,000 | 131,000 | 6,708 |
| 2007/06/22 | 120,000 | 124,000 | 118,000 | 121,000 | 809 |
| 2007/06/21 | 124,000 | 126,000 | 118,000 | 120,000 | 1,582 |
| 2007/06/20 | 125,000 | 133,000 | 122,000 | 124,000 | 4,705 |
| 2007/06/19 | 112,000 | 133,000 | 111,000 | 125,000 | 8,491 |
| 2007/06/18 | 115,000 | 115,000 | 111,000 | 113,000 | 573 |
| 2007/06/15 | 113,000 | 114,000 | 110,000 | 113,000 | 786 |
| 2007/06/14 | 105,000 | 110,000 | 105,000 | 109,000 | 460 |
| 2007/06/13 | 105,000 | 105,000 | 102,000 | 104,000 | 312 |
| 2007/06/12 | 109,000 | 109,000 | 106,000 | 106,000 | 455 |
| 2007/06/11 | 110,000 | 111,000 | 107,000 | 109,000 | 489 |
| 2007/06/08 | 110,000 | 111,000 | 108,000 | 109,000 | 387 |
| 2007/06/07 | 109,000 | 112,000 | 108,000 | 111,000 | 421 |
| 2007/06/06 | 109,000 | 112,000 | 106,000 | 111,000 | 834 |
| 2007/06/05 | 113,000 | 113,000 | 108,000 | 109,000 | 886 |
| 2007/06/04 | 115,000 | 123,000 | 112,000 | 114,000 | 3,879 |
| 2007/06/01 | 112,000 | 115,000 | 110,000 | 115,000 | 470 |
| 2007/05/31 | 115,000 | 115,000 | 110,000 | 112,000 | 503 |
| 2007/05/30 | 114,000 | 115,000 | 111,000 | 113,000 | 830 |
| 2007/05/29 | 107,000 | 118,000 | 107,000 | 117,000 | 1,096 |
| 2007/05/28 | 107,000 | 116,000 | 107,000 | 109,000 | 1,968 |
| 2007/05/25 | 99,500 | 105,000 | 98,600 | 105,000 | 689 |
| 2007/05/24 | 101,000 | 104,000 | 99,500 | 99,500 | 585 |
| 2007/05/23 | 105,000 | 107,000 | 102,000 | 104,000 | 734 |
| 2007/05/22 | 97,100 | 109,000 | 96,100 | 105,000 | 1,838 |
| 2007/05/21 | 99,000 | 102,000 | 98,000 | 99,100 | 1,064 |
| 2007/05/18 | 98,000 | 105,000 | 95,000 | 103,000 | 1,766 |
| 2007/05/17 | 108,000 | 111,000 | 99,000 | 101,000 | 3,634 |
| 2007/05/16 | 111,000 | 123,000 | 107,000 | 115,000 | 9,514 |
| 2007/05/15 | 110,000 | 119,000 | 103,000 | 107,000 | 6,450 |
| 2007/05/14 | 96,900 | 106,000 | 95,000 | 106,000 | 1,765 |
| 2007/05/11 | 95,900 | 99,600 | 93,300 | 95,900 | 1,456 |
| 2007/05/10 | 88,500 | 99,900 | 88,000 | 99,900 | 1,743 |
| 2007/05/09 | 91,500 | 91,500 | 88,100 | 89,900 | 348 |
| 2007/05/08 | 95,300 | 95,300 | 91,800 | 92,500 | 320 |
| 2007/05/07 | 90,400 | 96,700 | 90,400 | 96,500 | 574 |
| 2007/05/02 | 87,000 | 90,600 | 86,300 | 90,400 | 398 |
| 2007/05/01 | 83,100 | 87,000 | 81,600 | 86,000 | 305 |
| 2007/04/27 | 81,600 | 84,000 | 81,400 | 83,100 | 169 |
| 2007/04/26 | 82,700 | 84,800 | 81,700 | 81,900 | 240 |
| 2007/04/25 | 86,900 | 87,900 | 81,600 | 82,700 | 419 |
| 2007/04/24 | 81,600 | 89,400 | 81,600 | 86,700 | 892 |
| 2007/04/23 | 83,000 | 92,500 | 80,600 | 80,600 | 1,917 |
| 2007/04/20 | 88,700 | 88,700 | 83,500 | 85,000 | 332 |
| 2007/04/19 | 90,000 | 92,700 | 87,900 | 88,600 | 438 |
| 2007/04/18 | 93,000 | 93,000 | 85,500 | 88,800 | 481 |
| 2007/04/17 | 96,100 | 97,100 | 93,100 | 93,200 | 251 |
| 2007/04/16 | 100,000 | 100,000 | 95,000 | 97,100 | 303 |
| 2007/04/13 | 104,000 | 104,000 | 100,000 | 103,000 | 282 |
| 2007/04/12 | 109,000 | 109,000 | 105,000 | 105,000 | 218 |
| 2007/04/11 | 110,000 | 110,000 | 107,000 | 110,000 | 216 |
| 2007/04/10 | 113,000 | 113,000 | 110,000 | 111,000 | 239 |
| 2007/04/09 | 113,000 | 114,000 | 112,000 | 114,000 | 125 |
| 2007/04/06 | 114,000 | 114,000 | 111,000 | 114,000 | 228 |
| 2007/04/05 | 112,000 | 118,000 | 112,000 | 115,000 | 439 |
| 2007/04/04 | 115,000 | 116,000 | 111,000 | 112,000 | 536 |
| 2007/04/03 | 119,000 | 120,000 | 111,000 | 112,000 | 634 |
| 2007/04/02 | 129,000 | 134,000 | 118,000 | 119,000 | 3,372 |
| 2007/03/30 | 119,000 | 126,000 | 118,000 | 123,000 | 1,219 |
| 2007/03/29 | 118,000 | 118,000 | 116,000 | 117,000 | 89 |
| 2007/03/28 | 117,000 | 118,000 | 115,000 | 118,000 | 136 |
| 2007/03/27 | 115,000 | 119,000 | 114,000 | 117,000 | 225 |
| 2007/03/26 | 110,000 | 120,000 | 110,000 | 115,000 | 425 |
| 2007/03/23 | 116,000 | 116,000 | 111,000 | 112,000 | 214 |
| 2007/03/22 | 122,000 | 123,000 | 114,000 | 114,000 | 523 |
| 2007/03/20 | 111,000 | 124,000 | 111,000 | 117,000 | 1,293 |
| 2007/03/19 | 116,000 | 116,000 | 106,000 | 109,000 | 393 |
| 2007/03/16 | 122,000 | 122,000 | 117,000 | 119,000 | 183 |
| 2007/03/15 | 123,000 | 126,000 | 122,000 | 124,000 | 176 |
| 2007/03/14 | 121,000 | 122,000 | 118,000 | 119,000 | 403 |
| 2007/03/13 | 124,000 | 128,000 | 123,000 | 124,000 | 64 |
| 2007/03/12 | 125,000 | 125,000 | 121,000 | 122,000 | 82 |
| 2007/03/09 | 121,000 | 126,000 | 120,000 | 123,000 | 108 |
| 2007/03/08 | 122,000 | 124,000 | 118,000 | 123,000 | 231 |
| 2007/03/07 | 134,000 | 134,000 | 122,000 | 125,000 | 431 |
| 2007/03/06 | 124,000 | 132,000 | 117,000 | 128,000 | 743 |
| 2007/03/05 | 129,000 | 129,000 | 114,000 | 116,000 | 598 |
| 2007/03/02 | 132,000 | 134,000 | 127,000 | 127,000 | 312 |
| 2007/03/01 | 141,000 | 142,000 | 131,000 | 136,000 | 279 |
| 2007/02/28 | 135,000 | 142,000 | 135,000 | 141,000 | 357 |
| 2007/02/27 | 154,000 | 154,000 | 149,000 | 149,000 | 229 |
| 2007/02/26 | 159,000 | 160,000 | 152,000 | 154,000 | 313 |
| 2007/02/23 | 163,000 | 164,000 | 159,000 | 159,000 | 374 |
| 2007/02/22 | 162,000 | 164,000 | 161,000 | 162,000 | 139 |
| 2007/02/21 | 164,000 | 166,000 | 161,000 | 161,000 | 150 |
| 2007/02/20 | 165,000 | 166,000 | 163,000 | 165,000 | 130 |
| 2007/02/19 | 168,000 | 171,000 | 165,000 | 166,000 | 155 |
| 2007/02/16 | 168,000 | 169,000 | 163,000 | 169,000 | 120 |
| 2007/02/15 | 166,000 | 173,000 | 163,000 | 167,000 | 236 |
| 2007/02/14 | 167,000 | 167,000 | 159,000 | 161,000 | 143 |
| 2007/02/13 | 169,000 | 169,000 | 166,000 | 166,000 | 75 |
| 2007/02/09 | 168,000 | 170,000 | 167,000 | 170,000 | 91 |
| 2007/02/08 | 168,000 | 170,000 | 167,000 | 169,000 | 160 |
| 2007/02/07 | 167,000 | 170,000 | 166,000 | 169,000 | 245 |
| 2007/02/06 | 164,000 | 168,000 | 163,000 | 168,000 | 193 |
| 2007/02/05 | 168,000 | 168,000 | 163,000 | 164,000 | 424 |
| 2007/02/02 | 169,000 | 171,000 | 167,000 | 168,000 | 376 |
| 2007/02/01 | 172,000 | 178,000 | 166,000 | 169,000 | 1,200 |
| 2007/01/31 | 198,000 | 198,000 | 161,000 | 169,000 | 2,510 |
| 2007/01/30 | 214,000 | 214,000 | 200,000 | 201,000 | 169 |
| 2007/01/29 | 211,000 | 212,000 | 208,000 | 210,000 | 70 |
| 2007/01/26 | 206,000 | 211,000 | 203,000 | 209,000 | 104 |
| 2007/01/25 | 218,000 | 218,000 | 206,000 | 208,000 | 310 |
| 2007/01/24 | 226,000 | 227,000 | 216,000 | 218,000 | 185 |
| 2007/01/23 | 237,000 | 237,000 | 224,000 | 225,000 | 518 |
| 2007/01/22 | 219,000 | 245,000 | 214,000 | 240,000 | 1,140 |
| 2007/01/19 | 210,000 | 217,000 | 203,000 | 215,000 | 308 |
| 2007/01/18 | 200,000 | 212,000 | 199,000 | 212,000 | 427 |
| 2007/01/17 | 198,000 | 200,000 | 197,000 | 198,000 | 244 |
| 2007/01/16 | 196,000 | 197,000 | 193,000 | 196,000 | 162 |
| 2007/01/15 | 207,000 | 207,000 | 194,000 | 197,000 | 249 |
| 2007/01/12 | 199,000 | 205,000 | 197,000 | 203,000 | 107 |
| 2007/01/11 | 203,000 | 205,000 | 199,000 | 199,000 | 83 |
| 2007/01/10 | 197,000 | 208,000 | 197,000 | 202,000 | 126 |
| 2007/01/09 | 195,000 | 200,000 | 189,000 | 197,000 | 168 |
| 2007/01/05 | 197,000 | 199,000 | 197,000 | 197,000 | 62 |
| 2007/01/04 | 196,000 | 198,000 | 194,000 | 198,000 | 46 |