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 |
|---|---|---|---|---|---|
| 2010/12/30 | 40,000 | 40,050 | 38,050 | 38,850 | 263 |
| 2010/12/29 | 40,300 | 41,700 | 38,800 | 40,350 | 410 |
| 2010/12/28 | 39,200 | 42,900 | 37,600 | 41,000 | 1,489 |
| 2010/12/27 | 38,000 | 40,200 | 37,000 | 38,500 | 1,376 |
| 2010/12/24 | 35,950 | 40,150 | 35,300 | 38,700 | 2,707 |
| 2010/12/22 | 35,050 | 37,500 | 33,150 | 33,150 | 631 |
| 2010/12/21 | 33,900 | 34,800 | 33,800 | 34,700 | 204 |
| 2010/12/20 | 33,500 | 33,750 | 33,000 | 33,350 | 122 |
| 2010/12/17 | 34,500 | 34,500 | 33,000 | 33,700 | 255 |
| 2010/12/16 | 33,900 | 34,200 | 33,550 | 34,200 | 85 |
| 2010/12/15 | 34,600 | 34,800 | 33,550 | 34,200 | 200 |
| 2010/12/14 | 35,000 | 35,100 | 33,500 | 34,800 | 556 |
| 2010/12/13 | 34,500 | 35,000 | 33,550 | 34,850 | 501 |
| 2010/12/10 | 33,150 | 33,950 | 33,050 | 33,950 | 91 |
| 2010/12/09 | 33,650 | 34,000 | 33,050 | 33,100 | 138 |
| 2010/12/08 | 33,150 | 33,600 | 32,500 | 33,500 | 222 |
| 2010/12/07 | 33,100 | 33,900 | 33,000 | 33,250 | 127 |
| 2010/12/06 | 33,200 | 33,800 | 32,900 | 33,500 | 264 |
| 2010/12/03 | 33,000 | 33,700 | 32,450 | 33,600 | 446 |
| 2010/12/02 | 31,850 | 33,000 | 31,650 | 33,000 | 252 |
| 2010/12/01 | 31,350 | 32,500 | 31,350 | 32,200 | 169 |
| 2010/11/30 | 31,700 | 31,900 | 31,300 | 31,500 | 162 |
| 2010/11/29 | 32,700 | 32,900 | 31,700 | 31,900 | 121 |
| 2010/11/26 | 33,300 | 33,300 | 32,150 | 32,500 | 218 |
| 2010/11/25 | 32,950 | 33,200 | 32,300 | 33,200 | 657 |
| 2010/11/24 | 31,850 | 32,450 | 31,500 | 32,250 | 272 |
| 2010/11/22 | 31,850 | 32,800 | 31,700 | 32,550 | 401 |
| 2010/11/19 | 31,000 | 31,200 | 30,350 | 31,150 | 583 |
| 2010/11/18 | 30,800 | 30,850 | 30,500 | 30,500 | 181 |
| 2010/11/17 | 30,400 | 30,650 | 30,150 | 30,400 | 113 |
| 2010/11/16 | 30,450 | 30,650 | 30,350 | 30,400 | 95 |
| 2010/11/15 | 30,450 | 30,500 | 30,150 | 30,250 | 27 |
| 2010/11/12 | 30,700 | 30,950 | 30,450 | 30,450 | 72 |
| 2010/11/11 | 30,800 | 31,100 | 30,450 | 31,000 | 52 |
| 2010/11/10 | 30,700 | 31,000 | 30,200 | 30,400 | 205 |
| 2010/11/09 | 30,800 | 31,100 | 29,800 | 30,400 | 173 |
| 2010/11/08 | 30,200 | 31,000 | 30,200 | 31,000 | 138 |
| 2010/11/05 | 30,000 | 30,350 | 29,820 | 30,200 | 60 |
| 2010/11/04 | 29,850 | 30,100 | 29,850 | 30,100 | 32 |
| 2010/11/02 | 30,000 | 30,300 | 29,800 | 29,800 | 30 |
| 2010/11/01 | 30,000 | 30,100 | 29,900 | 30,000 | 77 |
| 2010/10/29 | 29,810 | 30,100 | 29,810 | 30,000 | 39 |
| 2010/10/28 | 29,800 | 30,000 | 29,800 | 30,000 | 35 |
| 2010/10/27 | 29,950 | 29,950 | 29,850 | 29,850 | 32 |
| 2010/10/26 | 30,200 | 30,200 | 29,800 | 29,850 | 79 |
| 2010/10/25 | 30,650 | 31,000 | 29,900 | 30,150 | 167 |
| 2010/10/22 | 30,900 | 30,900 | 30,050 | 30,200 | 221 |
| 2010/10/21 | 30,000 | 30,000 | 29,810 | 30,000 | 34 |
| 2010/10/20 | 30,000 | 30,000 | 29,900 | 30,000 | 32 |
| 2010/10/19 | 30,000 | 30,100 | 30,000 | 30,000 | 34 |
| 2010/10/18 | 30,100 | 30,500 | 29,900 | 30,000 | 93 |
| 2010/10/15 | 30,250 | 30,800 | 30,100 | 30,100 | 68 |
| 2010/10/14 | 30,400 | 30,750 | 29,800 | 30,750 | 48 |
| 2010/10/13 | 30,500 | 30,700 | 30,300 | 30,700 | 13 |
| 2010/10/12 | 30,750 | 30,750 | 30,500 | 30,700 | 24 |
| 2010/10/08 | 31,150 | 31,450 | 30,400 | 31,450 | 58 |
| 2010/10/07 | 31,450 | 31,450 | 30,400 | 31,300 | 23 |
| 2010/10/06 | 31,500 | 31,500 | 30,700 | 31,350 | 29 |
| 2010/10/05 | 30,800 | 31,500 | 30,500 | 31,500 | 44 |
| 2010/10/04 | 30,550 | 32,500 | 30,550 | 32,200 | 372 |
| 2010/10/01 | 30,500 | 30,800 | 29,510 | 30,000 | 105 |
| 2010/09/30 | 31,500 | 31,500 | 30,500 | 30,500 | 54 |
| 2010/09/29 | 30,700 | 31,100 | 30,400 | 30,400 | 38 |
| 2010/09/28 | 31,550 | 31,550 | 30,800 | 30,800 | 4 |
| 2010/09/27 | 31,500 | 31,600 | 31,000 | 31,300 | 67 |
| 2010/09/24 | 31,600 | 32,000 | 31,000 | 31,200 | 112 |
| 2010/09/22 | 31,000 | 31,850 | 30,900 | 31,600 | 70 |
| 2010/09/21 | 31,800 | 32,000 | 31,000 | 31,200 | 22 |
| 2010/09/17 | 32,000 | 32,000 | 31,600 | 31,600 | 6 |
| 2010/09/16 | 31,500 | 32,000 | 31,400 | 32,000 | 10 |
| 2010/09/15 | 31,150 | 31,750 | 30,900 | 31,300 | 58 |
| 2010/09/14 | 31,850 | 32,000 | 31,500 | 32,000 | 61 |
| 2010/09/13 | 31,000 | 32,500 | 31,000 | 31,800 | 98 |
| 2010/09/10 | 32,150 | 32,250 | 32,000 | 32,000 | 32 |
| 2010/09/09 | 31,800 | 32,300 | 31,600 | 32,300 | 18 |
| 2010/09/08 | 32,150 | 32,150 | 31,800 | 31,800 | 3 |
| 2010/09/07 | 32,500 | 32,850 | 32,400 | 32,850 | 13 |
| 2010/09/06 | 32,800 | 32,850 | 32,700 | 32,800 | 13 |
| 2010/09/03 | 32,500 | 32,500 | 31,900 | 32,500 | 38 |
| 2010/09/02 | 31,800 | 32,400 | 31,800 | 32,000 | 36 |
| 2010/09/01 | 32,700 | 32,700 | 31,000 | 31,750 | 40 |
| 2010/08/31 | 31,600 | 32,500 | 31,600 | 32,000 | 51 |
| 2010/08/30 | 31,400 | 31,900 | 31,350 | 31,700 | 42 |
| 2010/08/27 | 31,350 | 31,400 | 30,800 | 31,400 | 90 |
| 2010/08/26 | 31,300 | 32,000 | 31,000 | 31,350 | 63 |
| 2010/08/25 | 32,800 | 32,800 | 30,600 | 32,000 | 180 |
| 2010/08/24 | 32,000 | 32,200 | 30,800 | 32,100 | 99 |
| 2010/08/23 | 33,700 | 33,700 | 31,200 | 32,000 | 170 |
| 2010/08/20 | 32,000 | 35,800 | 32,000 | 34,000 | 519 |
| 2010/08/19 | 30,750 | 31,000 | 30,400 | 31,000 | 35 |
| 2010/08/18 | 30,100 | 31,000 | 30,100 | 30,700 | 39 |
| 2010/08/17 | 30,950 | 30,950 | 29,800 | 30,500 | 58 |
| 2010/08/16 | 30,550 | 31,000 | 29,500 | 30,000 | 86 |
| 2010/08/13 | 30,500 | 30,850 | 30,000 | 30,550 | 72 |
| 2010/08/12 | 31,950 | 31,950 | 29,700 | 31,050 | 258 |
| 2010/08/11 | 32,000 | 32,000 | 31,450 | 31,950 | 29 |
| 2010/08/10 | 32,000 | 32,000 | 31,700 | 31,850 | 40 |
| 2010/08/09 | 33,000 | 33,000 | 31,800 | 32,000 | 178 |
| 2010/08/06 | 32,700 | 32,700 | 32,050 | 32,600 | 77 |
| 2010/08/05 | 32,650 | 32,700 | 31,900 | 32,500 | 70 |
| 2010/08/04 | 32,350 | 32,400 | 31,700 | 32,250 | 131 |
| 2010/08/03 | 33,550 | 33,750 | 32,550 | 32,900 | 109 |
| 2010/08/02 | 33,450 | 33,550 | 32,850 | 33,550 | 26 |
| 2010/07/30 | 35,650 | 35,650 | 33,200 | 33,750 | 156 |
| 2010/07/29 | 33,100 | 35,750 | 33,100 | 35,700 | 132 |
| 2010/07/28 | 33,150 | 33,800 | 33,150 | 33,800 | 58 |
| 2010/07/27 | 32,850 | 33,450 | 32,850 | 33,100 | 51 |
| 2010/07/26 | 32,900 | 33,350 | 32,800 | 33,250 | 30 |
| 2010/07/23 | 33,000 | 33,700 | 32,550 | 32,900 | 151 |
| 2010/07/22 | 33,550 | 33,550 | 31,300 | 33,000 | 113 |
| 2010/07/21 | 33,500 | 33,850 | 33,350 | 33,850 | 45 |
| 2010/07/20 | 33,500 | 33,500 | 33,250 | 33,250 | 29 |
| 2010/07/16 | 34,700 | 34,700 | 33,700 | 34,300 | 16 |
| 2010/07/15 | 34,300 | 34,300 | 34,050 | 34,050 | 12 |
| 2010/07/14 | 34,100 | 34,750 | 33,900 | 34,650 | 34 |
| 2010/07/13 | 34,300 | 34,400 | 33,850 | 33,850 | 41 |
| 2010/07/12 | 34,800 | 34,800 | 33,750 | 34,400 | 52 |
| 2010/07/09 | 34,350 | 34,800 | 34,050 | 34,800 | 39 |
| 2010/07/08 | 34,900 | 34,900 | 34,000 | 34,300 | 60 |
| 2010/07/07 | 34,000 | 35,400 | 34,000 | 34,000 | 42 |
| 2010/07/06 | 34,500 | 34,500 | 32,900 | 34,200 | 256 |
| 2010/07/05 | 33,700 | 34,700 | 33,600 | 34,450 | 155 |
| 2010/07/02 | 34,500 | 34,900 | 34,200 | 34,200 | 61 |
| 2010/07/01 | 34,350 | 34,900 | 34,300 | 34,500 | 29 |
| 2010/06/30 | 35,100 | 35,100 | 34,000 | 34,300 | 283 |
| 2010/06/29 | 35,850 | 35,850 | 35,000 | 35,800 | 157 |
| 2010/06/28 | 36,500 | 36,500 | 35,100 | 35,850 | 45 |
| 2010/06/25 | 37,500 | 38,300 | 35,750 | 35,900 | 205 |
| 2010/06/24 | 36,400 | 37,500 | 36,400 | 36,800 | 61 |
| 2010/06/23 | 36,100 | 36,500 | 36,000 | 36,250 | 36 |
| 2010/06/22 | 36,200 | 36,500 | 36,050 | 36,150 | 32 |
| 2010/06/21 | 36,000 | 37,000 | 35,800 | 36,500 | 106 |
| 2010/06/18 | 36,000 | 36,400 | 35,800 | 36,400 | 56 |
| 2010/06/17 | 37,000 | 37,200 | 35,550 | 36,500 | 121 |
| 2010/06/16 | 37,600 | 38,500 | 37,000 | 37,100 | 68 |
| 2010/06/15 | 38,100 | 38,400 | 37,300 | 37,600 | 98 |
| 2010/06/14 | 36,500 | 37,000 | 36,400 | 37,000 | 85 |
| 2010/06/11 | 36,450 | 36,500 | 36,000 | 36,000 | 47 |
| 2010/06/10 | 34,950 | 35,500 | 34,800 | 35,500 | 36 |
| 2010/06/09 | 35,800 | 36,150 | 34,500 | 34,500 | 164 |
| 2010/06/08 | 34,850 | 35,600 | 34,850 | 35,500 | 61 |
| 2010/06/07 | 35,350 | 35,700 | 34,500 | 34,600 | 199 |
| 2010/06/04 | 37,500 | 37,500 | 36,750 | 36,750 | 91 |
| 2010/06/03 | 36,600 | 38,500 | 36,500 | 37,000 | 169 |
| 2010/06/02 | 36,000 | 36,650 | 35,600 | 36,300 | 109 |
| 2010/06/01 | 36,900 | 36,900 | 35,800 | 36,500 | 92 |
| 2010/05/31 | 35,100 | 36,500 | 34,800 | 36,500 | 149 |
| 2010/05/28 | 36,200 | 36,500 | 35,100 | 35,750 | 161 |
| 2010/05/27 | 33,900 | 35,200 | 33,500 | 35,200 | 161 |
| 2010/05/26 | 33,700 | 34,750 | 33,700 | 33,900 | 117 |
| 2010/05/25 | 36,300 | 36,300 | 33,600 | 33,600 | 368 |
| 2010/05/24 | 35,300 | 36,000 | 34,800 | 35,900 | 129 |
| 2010/05/21 | 35,000 | 36,000 | 34,500 | 36,000 | 185 |
| 2010/05/20 | 36,300 | 37,300 | 35,600 | 36,900 | 299 |
| 2010/05/19 | 35,400 | 37,000 | 34,800 | 37,000 | 447 |
| 2010/05/18 | 39,000 | 39,750 | 37,000 | 37,500 | 335 |
| 2010/05/17 | 40,500 | 41,000 | 38,300 | 39,000 | 403 |
| 2010/05/14 | 40,000 | 41,600 | 39,600 | 41,500 | 179 |
| 2010/05/13 | 38,650 | 40,500 | 38,600 | 40,500 | 133 |
| 2010/05/12 | 38,500 | 39,500 | 38,300 | 38,450 | 184 |
| 2010/05/11 | 40,500 | 41,450 | 38,000 | 38,000 | 438 |
| 2010/05/10 | 40,800 | 41,000 | 38,100 | 40,450 | 247 |
| 2010/05/07 | 38,600 | 40,550 | 37,750 | 40,550 | 538 |
| 2010/05/06 | 42,900 | 44,000 | 42,100 | 42,100 | 330 |
| 2010/04/30 | 45,200 | 46,000 | 44,900 | 45,000 | 317 |
| 2010/04/28 | 44,800 | 46,000 | 44,000 | 44,600 | 383 |
| 2010/04/27 | 47,250 | 47,250 | 44,650 | 46,200 | 367 |
| 2010/04/26 | 48,400 | 48,500 | 45,700 | 47,400 | 479 |
| 2010/04/23 | 45,550 | 49,600 | 45,050 | 47,000 | 1,523 |
| 2010/04/22 | 43,050 | 44,250 | 42,000 | 44,150 | 302 |
| 2010/04/21 | 42,500 | 42,900 | 41,000 | 41,650 | 240 |
| 2010/04/20 | 42,400 | 44,500 | 42,050 | 42,050 | 641 |
| 2010/04/19 | 41,300 | 42,550 | 41,100 | 42,450 | 396 |
| 2010/04/16 | 46,000 | 46,000 | 42,700 | 43,000 | 1,938 |
| 2010/04/15 | 40,900 | 45,950 | 40,900 | 44,250 | 2,000 |
| 2010/04/14 | 39,000 | 39,900 | 38,500 | 39,900 | 371 |
| 2010/04/13 | 39,200 | 39,200 | 38,000 | 39,000 | 432 |
| 2010/04/12 | 40,000 | 40,350 | 38,500 | 39,200 | 433 |
| 2010/04/09 | 38,000 | 39,600 | 37,700 | 39,500 | 332 |
| 2010/04/08 | 37,300 | 38,000 | 37,000 | 37,700 | 142 |
| 2010/04/07 | 37,300 | 38,000 | 37,000 | 37,400 | 283 |
| 2010/04/06 | 39,000 | 39,500 | 37,350 | 37,600 | 515 |
| 2010/04/05 | 38,600 | 39,700 | 38,000 | 38,600 | 451 |
| 2010/04/02 | 37,250 | 37,900 | 37,050 | 37,900 | 376 |
| 2010/04/01 | 38,150 | 38,300 | 36,900 | 37,600 | 452 |
| 2010/03/31 | 37,750 | 38,750 | 36,850 | 38,500 | 537 |
| 2010/03/30 | 38,600 | 38,950 | 37,500 | 38,000 | 341 |
| 2010/03/29 | 39,000 | 39,300 | 37,300 | 38,550 | 293 |
| 2010/03/26 | 39,050 | 39,700 | 38,500 | 39,500 | 375 |
| 2010/03/25 | 40,200 | 40,200 | 38,050 | 39,000 | 900 |
| 2010/03/24 | 40,700 | 41,000 | 38,550 | 39,500 | 2,612 |
| 2010/03/23 | 40,300 | 44,500 | 40,300 | 43,500 | 3,302 |
| 2010/03/19 | 34,950 | 38,900 | 34,700 | 37,500 | 3,293 |
| 2010/03/18 | 34,500 | 35,800 | 34,400 | 34,550 | 1,266 |
| 2010/03/17 | 34,100 | 34,900 | 33,950 | 34,350 | 698 |
| 2010/03/16 | 34,000 | 34,050 | 33,800 | 34,000 | 322 |
| 2010/03/15 | 33,900 | 34,000 | 33,800 | 34,000 | 170 |
| 2010/03/12 | 34,000 | 34,000 | 33,700 | 33,900 | 344 |
| 2010/03/11 | 34,250 | 34,800 | 33,700 | 33,950 | 435 |
| 2010/03/10 | 35,950 | 35,950 | 34,500 | 34,550 | 262 |
| 2010/03/09 | 34,200 | 36,600 | 34,100 | 35,100 | 445 |
| 2010/03/08 | 34,000 | 34,200 | 33,900 | 34,050 | 342 |
| 2010/03/05 | 34,500 | 34,500 | 33,800 | 34,000 | 255 |
| 2010/03/04 | 33,950 | 35,000 | 33,950 | 34,950 | 181 |
| 2010/03/03 | 34,650 | 34,650 | 33,550 | 33,950 | 208 |
| 2010/03/02 | 35,000 | 35,000 | 34,700 | 34,800 | 88 |
| 2010/03/01 | 35,000 | 35,000 | 34,800 | 34,800 | 78 |
| 2010/02/26 | 35,000 | 35,100 | 34,700 | 35,000 | 258 |
| 2010/02/25 | 35,000 | 35,200 | 34,650 | 34,900 | 453 |
| 2010/02/24 | 34,900 | 35,050 | 34,800 | 34,900 | 62 |
| 2010/02/23 | 35,000 | 35,000 | 34,650 | 35,000 | 110 |
| 2010/02/22 | 35,000 | 35,000 | 34,900 | 34,950 | 108 |
| 2010/02/19 | 35,000 | 35,000 | 34,700 | 34,700 | 65 |
| 2010/02/18 | 35,000 | 35,000 | 34,400 | 34,900 | 41 |
| 2010/02/17 | 35,000 | 35,000 | 34,900 | 35,000 | 173 |
| 2010/02/16 | 34,950 | 35,000 | 34,750 | 35,000 | 142 |
| 2010/02/15 | 35,000 | 35,050 | 34,900 | 34,900 | 134 |
| 2010/02/12 | 35,000 | 36,000 | 34,700 | 34,950 | 277 |
| 2010/02/10 | 36,000 | 36,200 | 33,900 | 36,200 | 98 |
| 2010/02/09 | 37,000 | 37,000 | 35,100 | 35,700 | 59 |
| 2010/02/08 | 37,850 | 37,850 | 36,950 | 37,500 | 63 |
| 2010/02/05 | 36,900 | 37,750 | 36,500 | 37,750 | 75 |
| 2010/02/04 | 37,300 | 38,000 | 37,000 | 38,000 | 74 |
| 2010/02/03 | 37,300 | 37,900 | 37,000 | 37,850 | 65 |
| 2010/02/02 | 39,500 | 39,500 | 37,550 | 38,000 | 87 |
| 2010/02/01 | 40,650 | 40,700 | 37,900 | 39,700 | 92 |
| 2010/01/29 | 42,600 | 43,500 | 41,700 | 42,050 | 64 |
| 2010/01/28 | 43,800 | 44,000 | 43,100 | 43,800 | 60 |
| 2010/01/27 | 41,900 | 43,600 | 41,900 | 43,600 | 56 |
| 2010/01/26 | 42,500 | 42,900 | 41,550 | 41,850 | 84 |
| 2010/01/25 | 41,700 | 43,700 | 41,500 | 42,200 | 122 |
| 2010/01/22 | 41,500 | 42,000 | 41,300 | 41,300 | 15 |
| 2010/01/21 | 40,900 | 42,000 | 40,450 | 41,800 | 56 |
| 2010/01/20 | 41,000 | 41,000 | 40,500 | 41,000 | 17 |
| 2010/01/19 | 41,300 | 41,300 | 40,400 | 41,000 | 27 |
| 2010/01/18 | 41,800 | 41,800 | 40,900 | 41,000 | 28 |
| 2010/01/15 | 42,150 | 42,500 | 41,400 | 42,000 | 72 |
| 2010/01/14 | 40,950 | 42,500 | 40,950 | 41,800 | 44 |
| 2010/01/13 | 42,300 | 42,300 | 40,500 | 40,950 | 32 |
| 2010/01/12 | 39,700 | 42,800 | 39,700 | 42,500 | 150 |
| 2010/01/08 | 39,000 | 39,700 | 39,000 | 39,000 | 7 |
| 2010/01/07 | 38,450 | 39,650 | 38,450 | 39,000 | 15 |
| 2010/01/06 | 39,250 | 39,600 | 38,400 | 38,600 | 8 |
| 2010/01/05 | 39,600 | 39,900 | 39,100 | 39,900 | 67 |
| 2010/01/04 | 37,800 | 38,200 | 37,800 | 38,200 | 9 |