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 |
|---|---|---|---|---|---|
| 2009/12/30 | 38,750 | 38,800 | 38,500 | 38,500 | 16 |
| 2009/12/29 | 39,500 | 39,500 | 38,350 | 38,600 | 17 |
| 2009/12/28 | 38,900 | 39,350 | 37,800 | 39,250 | 24 |
| 2009/12/25 | 38,500 | 39,000 | 36,950 | 38,500 | 68 |
| 2009/12/24 | 36,850 | 38,100 | 36,850 | 37,700 | 46 |
| 2009/12/22 | 37,000 | 37,000 | 36,650 | 36,900 | 11 |
| 2009/12/21 | 38,950 | 38,950 | 37,350 | 37,350 | 29 |
| 2009/12/18 | 38,050 | 39,000 | 37,650 | 39,000 | 32 |
| 2009/12/17 | 39,900 | 39,950 | 38,050 | 38,850 | 29 |
| 2009/12/16 | 39,000 | 39,850 | 38,600 | 39,800 | 60 |
| 2009/12/15 | 37,600 | 37,600 | 36,550 | 37,400 | 11 |
| 2009/12/14 | 36,250 | 36,850 | 36,000 | 36,800 | 28 |
| 2009/12/11 | 35,500 | 36,000 | 35,500 | 35,850 | 28 |
| 2009/12/10 | 35,750 | 36,550 | 35,350 | 36,550 | 42 |
| 2009/12/09 | 36,300 | 36,950 | 36,300 | 36,950 | 28 |
| 2009/12/08 | 36,900 | 37,050 | 36,800 | 37,000 | 16 |
| 2009/12/07 | 37,450 | 37,600 | 37,000 | 37,000 | 13 |
| 2009/12/04 | 37,700 | 37,700 | 37,000 | 37,000 | 23 |
| 2009/12/03 | 37,950 | 37,950 | 37,950 | 37,950 | 3 |
| 2009/12/02 | 38,000 | 38,000 | 37,150 | 37,150 | 17 |
| 2009/12/01 | 38,250 | 39,000 | 38,050 | 38,450 | 8 |
| 2009/11/30 | 39,200 | 39,200 | 39,000 | 39,000 | 7 |
| 2009/11/27 | 37,700 | 37,750 | 37,700 | 37,750 | 6 |
| 2009/11/26 | 37,650 | 37,700 | 37,650 | 37,650 | 118 |
| 2009/11/25 | 39,600 | 39,900 | 37,600 | 37,600 | 60 |
| 2009/11/24 | 37,750 | 37,750 | 36,550 | 37,600 | 12 |
| 2009/11/20 | 33,950 | 36,500 | 33,950 | 36,500 | 31 |
| 2009/11/19 | 34,950 | 34,950 | 34,000 | 34,050 | 59 |
| 2009/11/18 | 36,550 | 36,550 | 35,000 | 35,000 | 45 |
| 2009/11/17 | 36,350 | 37,400 | 36,200 | 36,200 | 19 |
| 2009/11/16 | 37,000 | 37,950 | 36,200 | 37,950 | 73 |
| 2009/11/13 | 38,000 | 38,000 | 36,500 | 37,000 | 41 |
| 2009/11/12 | 37,500 | 38,000 | 37,500 | 38,000 | 44 |
| 2009/11/11 | 37,400 | 37,700 | 37,350 | 37,400 | 39 |
| 2009/11/10 | 37,100 | 37,300 | 37,000 | 37,000 | 7 |
| 2009/11/09 | 37,950 | 37,950 | 37,200 | 37,300 | 44 |
| 2009/11/06 | 37,150 | 37,950 | 37,150 | 37,950 | 4 |
| 2009/11/05 | 38,000 | 38,000 | 37,000 | 37,000 | 16 |
| 2009/11/04 | 38,100 | 38,450 | 37,900 | 37,900 | 18 |
| 2009/11/02 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2009/10/30 | 38,400 | 38,500 | 38,000 | 38,400 | 9 |
| 2009/10/29 | 40,000 | 40,000 | 37,600 | 37,600 | 74 |
| 2009/10/28 | 41,600 | 41,600 | 41,600 | 41,600 | 1 |
| 2009/10/27 | 41,900 | 42,000 | 41,600 | 42,000 | 12 |
| 2009/10/26 | 42,700 | 42,700 | 42,500 | 42,700 | 15 |
| 2009/10/23 | 41,600 | 43,800 | 41,600 | 43,000 | 65 |
| 2009/10/22 | 40,300 | 40,700 | 40,000 | 40,000 | 23 |
| 2009/10/21 | 40,700 | 41,000 | 40,600 | 40,600 | 11 |
| 2009/10/20 | 40,000 | 40,700 | 40,000 | 40,700 | 8 |
| 2009/10/19 | 39,800 | 40,000 | 39,500 | 40,000 | 11 |
| 2009/10/16 | 40,000 | 40,000 | 39,200 | 39,800 | 18 |
| 2009/10/15 | 39,950 | 40,300 | 39,600 | 40,300 | 15 |
| 2009/10/14 | 40,900 | 40,900 | 40,100 | 40,200 | 9 |
| 2009/10/13 | 41,100 | 41,200 | 41,000 | 41,200 | 14 |
| 2009/10/09 | 39,550 | 41,200 | 39,550 | 40,900 | 33 |
| 2009/10/08 | 39,300 | 39,300 | 38,500 | 38,600 | 4 |
| 2009/10/07 | 37,100 | 38,000 | 37,100 | 38,000 | 10 |
| 2009/10/06 | 37,650 | 37,650 | 37,000 | 37,500 | 45 |
| 2009/10/05 | 37,400 | 37,500 | 36,000 | 36,050 | 60 |
| 2009/10/02 | 38,250 | 38,250 | 37,100 | 37,100 | 89 |
| 2009/10/01 | 39,700 | 39,700 | 38,200 | 38,650 | 62 |
| 2009/09/30 | 40,050 | 40,050 | 39,200 | 40,000 | 41 |
| 2009/09/29 | 40,950 | 40,950 | 40,300 | 40,300 | 52 |
| 2009/09/28 | 42,700 | 42,700 | 40,950 | 40,950 | 60 |
| 2009/09/25 | 43,900 | 44,200 | 41,650 | 43,500 | 64 |
| 2009/09/24 | 44,350 | 44,600 | 43,900 | 43,900 | 20 |
| 2009/09/18 | 44,450 | 44,600 | 43,800 | 44,350 | 12 |
| 2009/09/17 | 44,450 | 44,450 | 44,450 | 44,450 | 2 |
| 2009/09/16 | 44,000 | 45,000 | 43,500 | 44,500 | 45 |
| 2009/09/15 | 44,300 | 44,300 | 44,000 | 44,050 | 60 |
| 2009/09/14 | 44,750 | 44,750 | 44,300 | 44,300 | 20 |
| 2009/09/11 | 44,700 | 44,800 | 44,450 | 44,700 | 27 |
| 2009/09/10 | 44,500 | 44,800 | 44,200 | 44,700 | 112 |
| 2009/09/09 | 44,600 | 44,700 | 44,250 | 44,350 | 29 |
| 2009/09/08 | 44,400 | 44,600 | 44,400 | 44,600 | 34 |
| 2009/09/07 | 45,000 | 45,000 | 44,350 | 44,800 | 73 |
| 2009/09/04 | 45,300 | 45,400 | 44,350 | 44,350 | 147 |
| 2009/09/03 | 44,950 | 45,650 | 44,800 | 44,900 | 73 |
| 2009/09/02 | 44,950 | 45,550 | 44,900 | 45,300 | 77 |
| 2009/09/01 | 45,050 | 46,000 | 44,950 | 45,750 | 86 |
| 2009/08/31 | 46,100 | 46,750 | 45,000 | 45,050 | 51 |
| 2009/08/28 | 45,950 | 46,050 | 45,850 | 46,000 | 25 |
| 2009/08/27 | 45,000 | 46,700 | 45,000 | 45,800 | 78 |
| 2009/08/26 | 44,800 | 45,700 | 44,750 | 45,000 | 35 |
| 2009/08/25 | 45,000 | 45,300 | 44,500 | 44,600 | 115 |
| 2009/08/24 | 45,000 | 45,800 | 45,000 | 45,050 | 55 |
| 2009/08/21 | 45,150 | 45,450 | 44,800 | 45,050 | 83 |
| 2009/08/20 | 45,000 | 46,000 | 45,000 | 45,100 | 31 |
| 2009/08/19 | 45,250 | 46,100 | 44,900 | 44,950 | 71 |
| 2009/08/18 | 44,850 | 47,100 | 44,800 | 45,000 | 69 |
| 2009/08/17 | 47,150 | 47,150 | 44,900 | 45,400 | 97 |
| 2009/08/14 | 47,200 | 47,400 | 47,200 | 47,400 | 15 |
| 2009/08/13 | 48,150 | 48,300 | 47,150 | 47,400 | 89 |
| 2009/08/12 | 48,500 | 49,100 | 48,300 | 48,300 | 59 |
| 2009/08/11 | 49,550 | 49,550 | 48,050 | 49,000 | 109 |
| 2009/08/10 | 49,000 | 49,400 | 48,200 | 48,350 | 130 |
| 2009/08/07 | 49,500 | 49,800 | 48,200 | 48,900 | 208 |
| 2009/08/06 | 48,500 | 52,500 | 48,500 | 49,100 | 187 |
| 2009/08/05 | 48,900 | 49,750 | 48,500 | 49,000 | 164 |
| 2009/08/04 | 49,600 | 49,700 | 48,550 | 48,950 | 116 |
| 2009/08/03 | 50,000 | 50,500 | 49,000 | 49,600 | 125 |
| 2009/07/31 | 51,100 | 51,300 | 48,900 | 50,700 | 231 |
| 2009/07/30 | 48,800 | 52,700 | 48,700 | 50,900 | 125 |
| 2009/07/29 | 48,200 | 49,000 | 48,200 | 48,650 | 6 |
| 2009/07/28 | 49,700 | 51,000 | 49,000 | 49,000 | 30 |
| 2009/07/27 | 51,400 | 51,500 | 49,600 | 49,600 | 41 |
| 2009/07/24 | 50,800 | 52,500 | 50,800 | 52,500 | 78 |
| 2009/07/23 | 49,500 | 49,500 | 49,000 | 49,500 | 31 |
| 2009/07/22 | 52,200 | 52,200 | 50,500 | 50,500 | 25 |
| 2009/07/21 | 54,400 | 54,400 | 51,500 | 52,000 | 17 |
| 2009/07/17 | 52,500 | 53,000 | 52,000 | 53,000 | 22 |
| 2009/07/16 | 47,950 | 50,500 | 47,950 | 50,500 | 44 |
| 2009/07/15 | 46,800 | 48,000 | 46,800 | 48,000 | 22 |
| 2009/07/14 | 46,000 | 46,800 | 46,000 | 46,800 | 23 |
| 2009/07/13 | 49,950 | 49,950 | 46,000 | 46,000 | 71 |
| 2009/07/10 | 52,700 | 53,000 | 51,000 | 51,000 | 52 |
| 2009/07/09 | 50,400 | 52,500 | 50,300 | 52,500 | 65 |
| 2009/07/08 | 52,900 | 53,600 | 50,500 | 53,200 | 81 |
| 2009/07/07 | 54,000 | 54,000 | 53,700 | 53,800 | 7 |
| 2009/07/06 | 53,100 | 53,400 | 52,600 | 53,400 | 114 |
| 2009/07/03 | 53,400 | 54,000 | 52,900 | 54,000 | 46 |
| 2009/07/02 | 55,300 | 55,300 | 52,300 | 53,000 | 82 |
| 2009/07/01 | 55,000 | 56,000 | 54,100 | 56,000 | 63 |
| 2009/06/30 | 55,200 | 56,000 | 53,700 | 56,000 | 107 |
| 2009/06/29 | 56,800 | 56,800 | 55,200 | 56,000 | 65 |
| 2009/06/26 | 57,000 | 57,300 | 56,000 | 56,800 | 94 |
| 2009/06/25 | 54,000 | 56,500 | 54,000 | 56,000 | 97 |
| 2009/06/24 | 52,600 | 55,000 | 52,600 | 54,000 | 72 |
| 2009/06/23 | 54,800 | 54,800 | 52,000 | 52,300 | 119 |
| 2009/06/22 | 56,100 | 56,100 | 53,800 | 55,500 | 87 |
| 2009/06/19 | 58,500 | 58,500 | 55,000 | 56,600 | 281 |
| 2009/06/18 | 53,000 | 56,500 | 51,500 | 56,500 | 346 |
| 2009/06/17 | 53,500 | 53,500 | 51,100 | 51,500 | 72 |
| 2009/06/16 | 56,900 | 56,900 | 53,600 | 54,000 | 66 |
| 2009/06/15 | 58,000 | 58,000 | 56,600 | 56,900 | 166 |
| 2009/06/12 | 56,900 | 58,000 | 53,500 | 56,500 | 117 |
| 2009/06/11 | 59,200 | 59,200 | 56,000 | 56,500 | 100 |
| 2009/06/10 | 62,900 | 63,000 | 59,000 | 59,000 | 240 |
| 2009/06/09 | 59,500 | 62,000 | 58,000 | 60,500 | 500 |
| 2009/06/08 | 54,100 | 59,000 | 54,100 | 57,000 | 276 |
| 2009/06/05 | 55,800 | 55,800 | 53,000 | 54,000 | 47 |
| 2009/06/04 | 52,700 | 53,900 | 52,700 | 52,800 | 8 |
| 2009/06/03 | 54,600 | 54,600 | 53,000 | 53,000 | 13 |
| 2009/06/02 | 55,000 | 55,500 | 53,200 | 54,600 | 50 |
| 2009/06/01 | 53,200 | 54,000 | 53,000 | 54,000 | 58 |
| 2009/05/29 | 53,000 | 53,500 | 52,200 | 52,200 | 23 |
| 2009/05/28 | 52,000 | 53,400 | 52,000 | 53,000 | 15 |
| 2009/05/27 | 53,000 | 55,500 | 52,000 | 52,000 | 138 |
| 2009/05/26 | 52,000 | 53,200 | 52,000 | 53,200 | 71 |
| 2009/05/25 | 52,300 | 52,500 | 52,000 | 52,000 | 58 |
| 2009/05/22 | 52,000 | 52,500 | 52,000 | 52,300 | 47 |
| 2009/05/21 | 52,000 | 52,000 | 51,900 | 52,000 | 57 |
| 2009/05/20 | 52,000 | 52,100 | 51,800 | 52,000 | 102 |
| 2009/05/19 | 52,000 | 52,600 | 52,000 | 52,300 | 27 |
| 2009/05/18 | 51,900 | 52,300 | 51,900 | 52,000 | 177 |
| 2009/05/15 | 49,800 | 53,000 | 49,800 | 52,400 | 210 |
| 2009/05/14 | 48,000 | 49,000 | 47,900 | 49,000 | 108 |
| 2009/05/13 | 48,200 | 49,500 | 48,000 | 48,150 | 172 |
| 2009/05/12 | 45,800 | 47,000 | 45,800 | 46,600 | 176 |
| 2009/05/11 | 45,500 | 45,500 | 44,950 | 45,000 | 61 |
| 2009/05/08 | 45,800 | 45,800 | 44,000 | 44,000 | 11 |
| 2009/05/07 | 46,050 | 46,050 | 43,600 | 44,600 | 38 |
| 2009/05/01 | 44,600 | 44,950 | 43,950 | 44,950 | 7 |
| 2009/04/30 | 46,500 | 46,500 | 44,450 | 44,950 | 25 |
| 2009/04/28 | 45,000 | 46,000 | 44,650 | 45,950 | 33 |
| 2009/04/27 | 45,500 | 45,500 | 44,500 | 45,000 | 85 |
| 2009/04/24 | 42,900 | 45,700 | 42,850 | 44,600 | 79 |
| 2009/04/23 | 42,000 | 42,200 | 42,000 | 42,000 | 15 |
| 2009/04/22 | 42,200 | 42,300 | 42,200 | 42,300 | 3 |
| 2009/04/21 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2009/04/20 | 42,000 | 42,800 | 42,000 | 42,800 | 4 |
| 2009/04/17 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2009/04/16 | 42,250 | 42,250 | 42,000 | 42,000 | 6 |
| 2009/04/15 | 41,650 | 43,000 | 41,650 | 42,500 | 12 |
| 2009/04/14 | 42,050 | 42,050 | 42,000 | 42,050 | 11 |
| 2009/04/13 | 42,700 | 42,700 | 42,000 | 42,100 | 17 |
| 2009/04/10 | 42,800 | 43,000 | 42,450 | 42,700 | 27 |
| 2009/04/09 | 42,000 | 42,100 | 42,000 | 42,000 | 18 |
| 2009/04/08 | 42,000 | 42,000 | 42,000 | 42,000 | 22 |
| 2009/04/07 | 42,000 | 42,000 | 42,000 | 42,000 | 6 |
| 2009/04/06 | 42,000 | 42,500 | 42,000 | 42,000 | 32 |
| 2009/04/03 | 42,000 | 42,500 | 42,000 | 42,000 | 22 |
| 2009/04/02 | 42,100 | 42,100 | 42,000 | 42,000 | 29 |
| 2009/04/01 | 42,050 | 42,050 | 42,050 | 42,050 | 3 |
| 2009/03/31 | 42,200 | 42,700 | 42,000 | 42,000 | 50 |
| 2009/03/30 | 42,200 | 42,250 | 42,200 | 42,250 | 6 |
| 2009/03/27 | 42,500 | 42,500 | 42,200 | 42,500 | 16 |
| 2009/03/26 | 42,950 | 42,950 | 42,500 | 42,500 | 12 |
| 2009/03/25 | 43,900 | 44,500 | 43,150 | 44,400 | 47 |
| 2009/03/24 | 43,550 | 43,550 | 43,000 | 43,500 | 9 |
| 2009/03/23 | 45,400 | 45,400 | 43,500 | 43,500 | 37 |
| 2009/03/19 | 44,600 | 45,800 | 43,300 | 44,600 | 155 |
| 2009/03/18 | 42,050 | 42,050 | 42,000 | 42,000 | 2 |
| 2009/03/17 | 42,050 | 42,050 | 42,000 | 42,000 | 13 |
| 2009/03/16 | 42,050 | 42,050 | 42,050 | 42,050 | 7 |
| 2009/03/13 | 42,000 | 42,000 | 42,000 | 42,000 | 14 |
| 2009/03/12 | 42,000 | 42,000 | 42,000 | 42,000 | 73 |
| 2009/03/11 | 42,100 | 42,100 | 42,000 | 42,000 | 51 |
| 2009/03/10 | 42,000 | 42,300 | 42,000 | 42,000 | 42 |
| 2009/03/09 | 42,000 | 42,000 | 42,000 | 42,000 | 21 |
| 2009/03/06 | 42,100 | 42,100 | 42,000 | 42,000 | 16 |
| 2009/03/05 | 42,000 | 42,000 | 42,000 | 42,000 | 10 |
| 2009/03/04 | 42,000 | 42,000 | 42,000 | 42,000 | 34 |
| 2009/03/03 | 42,050 | 42,050 | 42,000 | 42,000 | 15 |
| 2009/03/02 | 42,100 | 43,000 | 42,000 | 42,050 | 15 |
| 2009/02/27 | 42,000 | 42,100 | 42,000 | 42,000 | 32 |
| 2009/02/26 | 43,800 | 43,800 | 42,100 | 42,100 | 8 |
| 2009/02/25 | 42,000 | 44,000 | 42,000 | 44,000 | 47 |
| 2009/02/24 | 42,200 | 42,200 | 42,200 | 42,200 | 5 |
| 2009/02/23 | 42,850 | 42,850 | 42,000 | 42,050 | 19 |
| 2009/02/20 | 43,500 | 43,500 | 42,050 | 42,050 | 5 |
| 2009/02/19 | 42,050 | 42,050 | 42,000 | 42,000 | 9 |
| 2009/02/18 | 42,000 | 42,050 | 42,000 | 42,000 | 21 |
| 2009/02/17 | 43,100 | 43,100 | 42,000 | 42,000 | 21 |
| 2009/02/16 | 43,250 | 43,250 | 43,100 | 43,100 | 14 |
| 2009/02/13 | 42,000 | 43,050 | 42,000 | 42,450 | 74 |
| 2009/02/12 | 39,000 | 41,000 | 38,600 | 41,000 | 146 |
| 2009/02/09 | 37,950 | 37,950 | 37,000 | 37,000 | 10 |
| 2009/02/06 | 37,500 | 37,500 | 37,000 | 37,000 | 5 |
| 2009/02/05 | 38,300 | 38,300 | 37,500 | 37,550 | 4 |
| 2009/02/04 | 38,650 | 38,650 | 38,450 | 38,450 | 3 |
| 2009/02/03 | 36,550 | 37,350 | 36,550 | 37,350 | 10 |
| 2009/02/02 | 37,050 | 38,000 | 36,500 | 36,500 | 35 |
| 2009/01/30 | 37,100 | 37,950 | 37,000 | 37,000 | 22 |
| 2009/01/29 | 38,900 | 38,900 | 37,100 | 37,100 | 16 |
| 2009/01/28 | 38,000 | 38,000 | 36,800 | 37,200 | 16 |
| 2009/01/27 | 39,700 | 39,700 | 39,200 | 39,200 | 13 |
| 2009/01/26 | 39,950 | 39,950 | 39,000 | 39,000 | 32 |
| 2009/01/23 | 38,800 | 40,300 | 38,800 | 40,300 | 90 |
| 2009/01/22 | 37,000 | 38,400 | 36,300 | 36,500 | 22 |
| 2009/01/21 | 37,200 | 37,200 | 36,000 | 36,950 | 17 |
| 2009/01/20 | 38,500 | 38,500 | 37,350 | 37,350 | 13 |
| 2009/01/19 | 38,400 | 38,450 | 38,000 | 38,450 | 87 |
| 2009/01/16 | 37,300 | 37,300 | 35,300 | 35,800 | 31 |
| 2009/01/15 | 37,950 | 37,950 | 37,100 | 37,400 | 40 |
| 2009/01/14 | 40,950 | 40,950 | 40,350 | 40,350 | 15 |
| 2009/01/13 | 41,400 | 41,400 | 41,000 | 41,250 | 10 |
| 2009/01/09 | 40,900 | 41,350 | 40,500 | 41,350 | 12 |
| 2009/01/08 | 38,700 | 40,500 | 38,700 | 40,500 | 91 |
| 2009/01/07 | 39,350 | 39,800 | 39,350 | 39,500 | 36 |
| 2009/01/06 | 38,200 | 39,000 | 37,000 | 38,550 | 52 |
| 2009/01/05 | 34,350 | 38,200 | 34,350 | 38,200 | 11 |