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 |
---|---|---|---|---|---|
2012/12/28 | 23,950 | 25,470 | 23,810 | 25,470 | 175 |
2012/12/27 | 23,930 | 23,930 | 23,750 | 23,900 | 46 |
2012/12/26 | 24,000 | 24,000 | 23,710 | 23,710 | 83 |
2012/12/25 | 23,370 | 24,350 | 23,370 | 23,810 | 316 |
2012/12/21 | 23,500 | 23,500 | 23,370 | 23,370 | 32 |
2012/12/20 | 23,360 | 23,430 | 23,340 | 23,400 | 80 |
2012/12/19 | 23,450 | 23,450 | 23,330 | 23,360 | 23 |
2012/12/18 | 23,200 | 23,400 | 23,200 | 23,390 | 20 |
2012/12/17 | 23,300 | 23,500 | 23,300 | 23,500 | 28 |
2012/12/14 | 23,210 | 23,230 | 23,000 | 23,100 | 78 |
2012/12/13 | 23,470 | 23,490 | 23,120 | 23,200 | 7 |
2012/12/12 | 23,730 | 23,730 | 23,000 | 23,490 | 21 |
2012/12/11 | 23,260 | 23,500 | 23,250 | 23,250 | 61 |
2012/12/10 | 23,500 | 23,550 | 23,400 | 23,550 | 130 |
2012/12/07 | 23,290 | 23,500 | 23,280 | 23,500 | 42 |
2012/12/06 | 23,310 | 23,900 | 23,280 | 23,280 | 40 |
2012/12/05 | 23,360 | 23,800 | 23,200 | 23,300 | 31 |
2012/12/04 | 23,400 | 23,500 | 23,320 | 23,480 | 19 |
2012/12/03 | 23,730 | 23,730 | 23,330 | 23,500 | 79 |
2012/11/30 | 24,000 | 24,000 | 23,720 | 23,730 | 11 |
2012/11/29 | 24,000 | 24,150 | 23,800 | 24,000 | 17 |
2012/11/28 | 24,000 | 24,100 | 23,800 | 23,800 | 13 |
2012/11/26 | 23,900 | 23,910 | 23,800 | 23,850 | 9 |
2012/11/22 | 23,940 | 24,500 | 23,800 | 24,100 | 144 |
2012/11/21 | 23,510 | 23,950 | 23,220 | 23,950 | 48 |
2012/11/20 | 23,200 | 23,400 | 23,200 | 23,390 | 26 |
2012/11/19 | 23,420 | 23,500 | 23,000 | 23,200 | 70 |
2012/11/16 | 23,400 | 23,500 | 23,360 | 23,500 | 30 |
2012/11/15 | 22,920 | 23,450 | 22,920 | 23,150 | 12 |
2012/11/14 | 22,850 | 23,210 | 22,630 | 22,910 | 33 |
2012/11/13 | 23,420 | 23,450 | 23,200 | 23,200 | 42 |
2012/11/12 | 24,020 | 24,020 | 23,500 | 23,500 | 31 |
2012/11/09 | 24,020 | 24,020 | 24,020 | 24,020 | 1 |
2012/11/08 | 23,440 | 24,320 | 23,400 | 23,990 | 23 |
2012/11/07 | 23,510 | 23,940 | 23,500 | 23,940 | 13 |
2012/11/06 | 24,000 | 24,300 | 23,500 | 24,000 | 83 |
2012/11/05 | 24,040 | 24,370 | 23,400 | 23,580 | 34 |
2012/11/02 | 23,570 | 23,900 | 23,570 | 23,900 | 33 |
2012/11/01 | 23,740 | 23,780 | 23,510 | 23,750 | 55 |
2012/10/31 | 23,610 | 23,780 | 23,330 | 23,750 | 93 |
2012/10/30 | 23,610 | 23,750 | 23,610 | 23,690 | 60 |
2012/10/29 | 24,000 | 24,200 | 23,970 | 24,200 | 21 |
2012/10/26 | 24,350 | 24,350 | 24,200 | 24,250 | 14 |
2012/10/25 | 24,300 | 24,350 | 24,200 | 24,350 | 114 |
2012/10/24 | 24,220 | 24,390 | 24,150 | 24,300 | 24 |
2012/10/23 | 24,210 | 24,240 | 24,200 | 24,220 | 25 |
2012/10/22 | 24,110 | 24,300 | 24,110 | 24,250 | 22 |
2012/10/19 | 24,200 | 24,320 | 24,000 | 24,030 | 60 |
2012/10/18 | 24,370 | 24,570 | 24,250 | 24,570 | 9 |
2012/10/17 | 24,200 | 24,410 | 24,000 | 24,410 | 42 |
2012/10/16 | 24,120 | 24,200 | 24,120 | 24,200 | 13 |
2012/10/15 | 24,780 | 24,780 | 24,200 | 24,210 | 10 |
2012/10/12 | 24,490 | 25,000 | 24,320 | 24,320 | 12 |
2012/10/11 | 24,240 | 24,240 | 24,240 | 24,240 | 1 |
2012/10/10 | 24,260 | 24,430 | 24,260 | 24,430 | 13 |
2012/10/09 | 24,250 | 24,250 | 24,250 | 24,250 | 4 |
2012/10/05 | 24,660 | 24,700 | 24,230 | 24,230 | 16 |
2012/10/04 | 24,150 | 24,150 | 24,150 | 24,150 | 1 |
2012/10/03 | 24,110 | 24,150 | 24,110 | 24,150 | 6 |
2012/10/02 | 24,300 | 24,400 | 24,000 | 24,400 | 24 |
2012/09/28 | 24,670 | 24,900 | 24,430 | 24,430 | 4 |
2012/09/27 | 24,700 | 25,000 | 24,400 | 24,780 | 30 |
2012/09/26 | 25,250 | 25,250 | 24,810 | 24,900 | 8 |
2012/09/25 | 24,260 | 25,620 | 24,260 | 25,250 | 105 |
2012/09/24 | 24,900 | 24,900 | 23,500 | 24,500 | 77 |
2012/09/21 | 24,740 | 24,800 | 24,720 | 24,750 | 24 |
2012/09/20 | 24,430 | 24,700 | 24,430 | 24,700 | 17 |
2012/09/19 | 24,750 | 24,750 | 24,260 | 24,740 | 43 |
2012/09/18 | 24,700 | 24,800 | 24,700 | 24,710 | 13 |
2012/09/14 | 24,800 | 24,800 | 24,800 | 24,800 | 3 |
2012/09/13 | 24,810 | 24,970 | 24,700 | 24,790 | 7 |
2012/09/12 | 24,810 | 24,820 | 24,800 | 24,820 | 5 |
2012/09/11 | 24,850 | 24,850 | 24,800 | 24,800 | 2 |
2012/09/10 | 24,800 | 24,950 | 24,800 | 24,850 | 16 |
2012/09/07 | 24,450 | 24,470 | 24,320 | 24,460 | 9 |
2012/09/06 | 24,370 | 24,530 | 23,900 | 24,440 | 39 |
2012/09/05 | 24,230 | 24,370 | 23,800 | 24,370 | 4 |
2012/09/04 | 24,540 | 25,820 | 24,300 | 24,310 | 46 |
2012/09/03 | 24,250 | 24,930 | 23,310 | 24,330 | 42 |
2012/08/31 | 25,000 | 25,000 | 24,130 | 24,250 | 34 |
2012/08/30 | 25,400 | 25,480 | 24,510 | 24,510 | 29 |
2012/08/28 | 25,490 | 25,490 | 24,700 | 24,900 | 9 |
2012/08/27 | 24,910 | 25,490 | 24,910 | 25,490 | 7 |
2012/08/24 | 26,440 | 26,830 | 24,900 | 24,910 | 145 |
2012/08/23 | 25,910 | 26,200 | 25,900 | 26,000 | 27 |
2012/08/22 | 26,000 | 26,000 | 25,800 | 25,800 | 13 |
2012/08/21 | 25,570 | 26,000 | 25,570 | 26,000 | 17 |
2012/08/20 | 25,550 | 25,550 | 24,150 | 25,070 | 37 |
2012/08/17 | 25,270 | 26,000 | 25,270 | 25,800 | 11 |
2012/08/16 | 25,220 | 25,600 | 25,100 | 25,600 | 10 |
2012/08/15 | 25,160 | 25,790 | 25,160 | 25,210 | 16 |
2012/08/14 | 25,060 | 25,320 | 25,020 | 25,320 | 7 |
2012/08/13 | 25,100 | 25,490 | 24,710 | 25,280 | 6 |
2012/08/10 | 25,500 | 25,600 | 25,300 | 25,300 | 9 |
2012/08/09 | 25,500 | 25,500 | 25,500 | 25,500 | 20 |
2012/08/08 | 25,050 | 25,600 | 25,050 | 25,600 | 13 |
2012/08/07 | 25,290 | 25,290 | 25,160 | 25,160 | 3 |
2012/08/03 | 24,650 | 25,800 | 24,650 | 25,790 | 19 |
2012/08/02 | 24,800 | 25,400 | 24,800 | 24,970 | 16 |
2012/08/01 | 25,000 | 25,000 | 24,100 | 24,730 | 30 |
2012/07/31 | 24,950 | 25,000 | 24,810 | 25,000 | 18 |
2012/07/30 | 25,420 | 25,420 | 25,010 | 25,100 | 205 |
2012/07/27 | 25,100 | 25,470 | 25,080 | 25,470 | 7 |
2012/07/26 | 25,610 | 25,620 | 24,800 | 24,800 | 25 |
2012/07/25 | 27,000 | 27,970 | 25,360 | 26,000 | 308 |
2012/07/24 | 24,700 | 25,000 | 24,400 | 25,000 | 32 |
2012/07/23 | 25,460 | 25,490 | 25,200 | 25,200 | 24 |
2012/07/20 | 25,610 | 25,900 | 25,600 | 25,600 | 14 |
2012/07/19 | 25,400 | 25,400 | 25,400 | 25,400 | 4 |
2012/07/18 | 25,020 | 25,400 | 25,010 | 25,400 | 14 |
2012/07/17 | 25,600 | 25,600 | 25,500 | 25,500 | 8 |
2012/07/13 | 25,500 | 25,600 | 25,500 | 25,600 | 3 |
2012/07/12 | 25,500 | 25,700 | 25,380 | 25,500 | 21 |
2012/07/11 | 25,050 | 25,100 | 25,050 | 25,100 | 8 |
2012/07/10 | 25,100 | 25,100 | 25,100 | 25,100 | 2 |
2012/07/09 | 25,600 | 25,600 | 25,300 | 25,300 | 11 |
2012/07/06 | 25,600 | 25,600 | 25,500 | 25,600 | 19 |
2012/07/05 | 25,700 | 25,710 | 25,700 | 25,700 | 12 |
2012/07/04 | 25,650 | 26,000 | 25,610 | 26,000 | 18 |
2012/07/02 | 25,510 | 26,010 | 25,510 | 25,610 | 14 |
2012/06/29 | 25,770 | 25,990 | 25,350 | 25,350 | 39 |
2012/06/28 | 26,200 | 26,200 | 26,200 | 26,200 | 2 |
2012/06/27 | 26,680 | 26,680 | 26,350 | 26,350 | 3 |
2012/06/26 | 26,010 | 26,500 | 25,680 | 25,680 | 39 |
2012/06/25 | 28,000 | 28,000 | 26,000 | 26,010 | 143 |
2012/06/22 | 27,100 | 27,880 | 27,000 | 27,700 | 55 |
2012/06/21 | 26,560 | 28,000 | 26,560 | 27,900 | 91 |
2012/06/20 | 26,800 | 26,800 | 26,500 | 26,500 | 2 |
2012/06/19 | 26,110 | 26,800 | 25,980 | 26,520 | 18 |
2012/06/18 | 25,620 | 26,300 | 25,620 | 26,100 | 11 |
2012/06/15 | 26,500 | 26,500 | 26,100 | 26,100 | 99 |
2012/06/14 | 26,380 | 26,380 | 25,550 | 25,620 | 20 |
2012/06/13 | 24,740 | 26,330 | 24,730 | 26,000 | 29 |
2012/06/12 | 25,800 | 25,800 | 25,000 | 25,260 | 20 |
2012/06/11 | 25,470 | 25,970 | 25,470 | 25,970 | 5 |
2012/06/08 | 25,630 | 25,970 | 25,630 | 25,970 | 4 |
2012/06/07 | 26,050 | 26,050 | 26,050 | 26,050 | 2 |
2012/06/06 | 25,510 | 26,030 | 25,510 | 26,030 | 4 |
2012/06/04 | 25,040 | 25,830 | 25,040 | 25,830 | 2 |
2012/05/31 | 26,960 | 26,960 | 25,460 | 26,040 | 15 |
2012/05/30 | 25,680 | 26,990 | 25,300 | 26,990 | 15 |
2012/05/29 | 25,700 | 25,700 | 25,680 | 25,680 | 3 |
2012/05/28 | 25,690 | 26,700 | 25,690 | 26,700 | 14 |
2012/05/25 | 25,690 | 25,900 | 25,400 | 25,830 | 96 |
2012/05/24 | 24,520 | 24,700 | 24,520 | 24,690 | 22 |
2012/05/23 | 25,200 | 25,860 | 25,000 | 25,000 | 48 |
2012/05/22 | 25,470 | 25,470 | 25,000 | 25,000 | 18 |
2012/05/21 | 24,990 | 25,480 | 24,990 | 25,480 | 14 |
2012/05/18 | 23,360 | 24,990 | 23,360 | 24,990 | 25 |
2012/05/17 | 23,320 | 25,500 | 23,270 | 25,340 | 37 |
2012/05/16 | 23,530 | 23,700 | 23,300 | 23,570 | 58 |
2012/05/15 | 24,690 | 24,690 | 23,520 | 23,520 | 103 |
2012/05/14 | 25,250 | 25,250 | 24,700 | 25,000 | 34 |
2012/05/11 | 25,350 | 25,500 | 25,200 | 25,210 | 44 |
2012/05/10 | 26,310 | 26,310 | 25,510 | 26,170 | 16 |
2012/05/09 | 25,510 | 25,960 | 25,510 | 25,610 | 15 |
2012/05/08 | 25,560 | 26,450 | 25,530 | 25,550 | 22 |
2012/05/07 | 26,500 | 26,570 | 25,600 | 25,600 | 27 |
2012/05/02 | 26,670 | 27,880 | 26,600 | 27,730 | 49 |
2012/05/01 | 28,080 | 28,080 | 26,600 | 26,600 | 29 |
2012/04/27 | 28,450 | 28,450 | 28,070 | 28,080 | 10 |
2012/04/26 | 28,800 | 28,800 | 28,500 | 28,520 | 13 |
2012/04/25 | 28,800 | 29,000 | 27,860 | 28,800 | 102 |
2012/04/24 | 27,950 | 28,020 | 27,950 | 27,960 | 23 |
2012/04/23 | 28,550 | 28,700 | 28,400 | 28,550 | 17 |
2012/04/20 | 28,840 | 28,880 | 28,380 | 28,380 | 12 |
2012/04/19 | 27,810 | 28,350 | 27,600 | 28,350 | 14 |
2012/04/18 | 27,380 | 27,500 | 27,000 | 27,500 | 33 |
2012/04/17 | 27,700 | 27,700 | 27,000 | 27,380 | 21 |
2012/04/16 | 27,720 | 28,400 | 27,700 | 27,700 | 68 |
2012/04/13 | 27,500 | 28,280 | 27,490 | 28,220 | 49 |
2012/04/12 | 27,600 | 27,930 | 27,500 | 27,500 | 18 |
2012/04/11 | 28,280 | 28,280 | 27,500 | 27,810 | 17 |
2012/04/10 | 28,200 | 28,700 | 28,200 | 28,300 | 86 |
2012/04/09 | 28,290 | 28,290 | 28,290 | 28,290 | 1 |
2012/04/06 | 28,500 | 28,850 | 28,200 | 28,510 | 31 |
2012/04/05 | 28,600 | 28,600 | 28,510 | 28,510 | 10 |
2012/04/04 | 29,750 | 29,790 | 29,100 | 29,100 | 19 |
2012/04/03 | 29,910 | 29,950 | 29,340 | 29,700 | 10 |
2012/04/02 | 28,700 | 29,800 | 28,700 | 29,700 | 17 |
2012/03/30 | 28,980 | 29,500 | 28,980 | 29,160 | 41 |
2012/03/29 | 29,100 | 29,500 | 28,600 | 28,600 | 47 |
2012/03/28 | 29,300 | 29,470 | 28,800 | 29,340 | 22 |
2012/03/27 | 30,900 | 30,900 | 30,300 | 30,400 | 58 |
2012/03/26 | 30,700 | 30,900 | 30,300 | 30,300 | 33 |
2012/03/23 | 29,870 | 31,100 | 29,870 | 30,600 | 102 |
2012/03/22 | 29,860 | 29,880 | 29,500 | 29,870 | 15 |
2012/03/21 | 30,000 | 30,450 | 29,560 | 29,600 | 38 |
2012/03/19 | 30,100 | 31,000 | 30,000 | 30,000 | 116 |
2012/03/16 | 29,670 | 30,550 | 29,670 | 30,500 | 48 |
2012/03/15 | 30,450 | 30,450 | 28,900 | 29,600 | 47 |
2012/03/14 | 28,950 | 30,300 | 28,950 | 29,570 | 151 |
2012/03/13 | 28,850 | 29,400 | 28,800 | 28,930 | 118 |
2012/03/12 | 29,000 | 29,280 | 29,000 | 29,100 | 8 |
2012/03/09 | 28,580 | 29,300 | 28,580 | 28,950 | 21 |
2012/03/08 | 28,800 | 29,100 | 28,510 | 28,560 | 32 |
2012/03/07 | 28,550 | 28,800 | 28,400 | 28,800 | 57 |
2012/03/06 | 29,000 | 29,300 | 28,600 | 28,830 | 48 |
2012/03/05 | 29,150 | 29,200 | 28,860 | 29,200 | 8 |
2012/03/02 | 29,360 | 29,360 | 29,010 | 29,150 | 33 |
2012/03/01 | 29,690 | 30,000 | 29,600 | 29,600 | 56 |
2012/02/29 | 28,950 | 29,700 | 28,950 | 29,700 | 83 |
2012/02/28 | 29,420 | 29,800 | 28,950 | 28,950 | 66 |
2012/02/27 | 29,200 | 30,150 | 29,200 | 29,500 | 92 |
2012/02/24 | 30,200 | 30,200 | 29,500 | 29,700 | 131 |
2012/02/23 | 29,680 | 30,000 | 29,680 | 30,000 | 110 |
2012/02/22 | 28,600 | 29,490 | 28,600 | 29,100 | 28 |
2012/02/21 | 29,300 | 29,500 | 28,400 | 28,900 | 126 |
2012/02/20 | 28,500 | 29,800 | 28,200 | 29,800 | 114 |
2012/02/17 | 29,000 | 29,000 | 28,550 | 28,550 | 52 |
2012/02/16 | 28,650 | 29,430 | 28,000 | 29,300 | 493 |
2012/02/15 | 27,850 | 28,650 | 27,800 | 28,320 | 121 |
2012/02/14 | 27,690 | 27,690 | 27,410 | 27,590 | 20 |
2012/02/13 | 27,500 | 27,840 | 27,500 | 27,560 | 54 |
2012/02/10 | 27,550 | 27,550 | 27,300 | 27,500 | 25 |
2012/02/09 | 27,290 | 27,350 | 27,110 | 27,160 | 20 |
2012/02/08 | 27,680 | 28,000 | 27,060 | 27,300 | 157 |
2012/02/07 | 27,220 | 27,690 | 27,200 | 27,690 | 73 |
2012/02/06 | 27,360 | 27,800 | 27,010 | 27,600 | 107 |
2012/02/03 | 27,290 | 27,800 | 26,910 | 27,240 | 165 |
2012/02/02 | 26,980 | 27,700 | 26,970 | 26,970 | 101 |
2012/02/01 | 27,280 | 27,300 | 26,610 | 27,000 | 230 |
2012/01/31 | 28,600 | 31,600 | 27,520 | 27,730 | 1,392 |
2012/01/30 | 28,680 | 31,700 | 27,200 | 31,700 | 1,155 |
2012/01/27 | 26,740 | 26,740 | 26,300 | 26,680 | 19 |
2012/01/26 | 26,200 | 26,750 | 26,000 | 26,750 | 60 |
2012/01/25 | 25,630 | 26,400 | 25,200 | 26,200 | 163 |
2012/01/24 | 24,930 | 25,130 | 24,750 | 25,130 | 24 |
2012/01/23 | 24,750 | 24,950 | 24,420 | 24,900 | 89 |
2012/01/20 | 24,460 | 24,650 | 24,420 | 24,650 | 32 |
2012/01/19 | 24,310 | 24,700 | 24,300 | 24,460 | 49 |
2012/01/18 | 25,350 | 25,600 | 24,000 | 24,400 | 111 |
2012/01/17 | 25,000 | 25,420 | 25,000 | 25,420 | 52 |
2012/01/16 | 25,400 | 25,400 | 25,150 | 25,150 | 13 |
2012/01/13 | 25,020 | 25,470 | 25,020 | 25,470 | 5 |
2012/01/12 | 26,000 | 26,270 | 25,010 | 25,010 | 44 |
2012/01/11 | 26,000 | 26,000 | 25,800 | 25,930 | 7 |
2012/01/10 | 26,220 | 26,410 | 25,200 | 25,510 | 38 |
2012/01/06 | 26,800 | 26,800 | 26,300 | 26,680 | 11 |
2012/01/05 | 25,880 | 26,300 | 25,880 | 26,300 | 8 |
2012/01/04 | 25,820 | 25,980 | 25,820 | 25,860 | 12 |