アイスコ(7698)の株価時系列情報
アイスコ(7698)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,389 | 1,389 | 1,370 | 1,374 | 2,200 |
| 2022/12/29 | 1,305 | 1,351 | 1,305 | 1,351 | 1,100 |
| 2022/12/28 | 1,310 | 1,326 | 1,306 | 1,306 | 5,900 |
| 2022/12/27 | 1,320 | 1,330 | 1,320 | 1,330 | 1,600 |
| 2022/12/26 | 1,336 | 1,336 | 1,311 | 1,320 | 2,800 |
| 2022/12/23 | 1,330 | 1,350 | 1,330 | 1,332 | 2,000 |
| 2022/12/22 | 1,398 | 1,398 | 1,334 | 1,335 | 22,800 |
| 2022/12/21 | 1,322 | 1,322 | 1,311 | 1,311 | 300 |
| 2022/12/20 | 1,375 | 1,382 | 1,323 | 1,323 | 2,100 |
| 2022/12/19 | 1,380 | 1,386 | 1,373 | 1,386 | 900 |
| 2022/12/16 | 1,400 | 1,400 | 1,398 | 1,398 | 1,700 |
| 2022/12/15 | 1,401 | 1,413 | 1,401 | 1,404 | 1,300 |
| 2022/12/14 | 1,455 | 1,455 | 1,401 | 1,401 | 700 |
| 2022/12/13 | 1,445 | 1,455 | 1,415 | 1,455 | 1,900 |
| 2022/12/12 | 1,437 | 1,448 | 1,379 | 1,448 | 4,300 |
| 2022/12/09 | 1,399 | 1,434 | 1,350 | 1,407 | 2,500 |
| 2022/12/08 | 1,305 | 1,399 | 1,305 | 1,399 | 7,800 |
| 2022/12/07 | 1,305 | 1,310 | 1,305 | 1,310 | 900 |
| 2022/12/06 | 1,299 | 1,306 | 1,298 | 1,305 | 1,300 |
| 2022/12/05 | 1,325 | 1,327 | 1,299 | 1,299 | 2,500 |
| 2022/12/02 | 1,340 | 1,340 | 1,330 | 1,331 | 300 |
| 2022/12/01 | 1,384 | 1,385 | 1,340 | 1,340 | 6,800 |
| 2022/11/30 | 1,386 | 1,394 | 1,375 | 1,375 | 3,000 |
| 2022/11/29 | 1,382 | 1,400 | 1,373 | 1,395 | 3,600 |
| 2022/11/28 | 1,410 | 1,420 | 1,370 | 1,370 | 6,100 |
| 2022/11/25 | 1,416 | 1,432 | 1,400 | 1,400 | 1,300 |
| 2022/11/24 | 1,411 | 1,430 | 1,411 | 1,415 | 2,000 |
| 2022/11/22 | 1,410 | 1,410 | 1,408 | 1,410 | 1,200 |
| 2022/11/21 | 1,410 | 1,410 | 1,409 | 1,410 | 1,200 |
| 2022/11/18 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2022/11/17 | 1,404 | 1,423 | 1,404 | 1,423 | 1,900 |
| 2022/11/16 | 1,391 | 1,410 | 1,375 | 1,404 | 4,600 |
| 2022/11/15 | 1,376 | 1,414 | 1,354 | 1,401 | 12,600 |
| 2022/11/14 | 1,365 | 1,406 | 1,365 | 1,406 | 700 |
| 2022/11/11 | 1,350 | 1,389 | 1,350 | 1,351 | 1,800 |
| 2022/11/10 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2022/11/07 | 1,365 | 1,366 | 1,365 | 1,366 | 300 |
| 2022/11/04 | 1,368 | 1,368 | 1,365 | 1,365 | 600 |
| 2022/11/02 | 1,384 | 1,384 | 1,365 | 1,368 | 1,000 |
| 2022/11/01 | 1,391 | 1,391 | 1,388 | 1,388 | 200 |
| 2022/10/31 | 1,415 | 1,415 | 1,388 | 1,391 | 1,700 |
| 2022/10/28 | 1,385 | 1,399 | 1,385 | 1,399 | 900 |
| 2022/10/27 | 1,388 | 1,388 | 1,375 | 1,388 | 500 |
| 2022/10/26 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2022/10/25 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2022/10/24 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2022/10/21 | 1,384 | 1,384 | 1,384 | 1,384 | 200 |
| 2022/10/20 | 1,370 | 1,370 | 1,369 | 1,369 | 200 |
| 2022/10/19 | 1,371 | 1,385 | 1,368 | 1,369 | 800 |
| 2022/10/18 | 1,380 | 1,388 | 1,370 | 1,375 | 1,800 |
| 2022/10/17 | 1,399 | 1,399 | 1,373 | 1,373 | 700 |
| 2022/10/14 | 1,374 | 1,393 | 1,373 | 1,393 | 900 |
| 2022/10/13 | 1,394 | 1,394 | 1,374 | 1,374 | 300 |
| 2022/10/12 | 1,376 | 1,376 | 1,373 | 1,375 | 1,100 |
| 2022/10/11 | 1,384 | 1,408 | 1,379 | 1,379 | 800 |
| 2022/10/07 | 1,383 | 1,390 | 1,383 | 1,383 | 300 |
| 2022/10/06 | 1,410 | 1,410 | 1,380 | 1,386 | 3,600 |
| 2022/10/05 | 1,422 | 1,423 | 1,408 | 1,408 | 1,100 |
| 2022/10/04 | 1,435 | 1,445 | 1,435 | 1,445 | 200 |
| 2022/10/03 | 1,405 | 1,435 | 1,405 | 1,434 | 1,800 |
| 2022/09/30 | 1,493 | 1,493 | 1,397 | 1,397 | 3,300 |
| 2022/09/29 | 1,440 | 1,480 | 1,440 | 1,476 | 2,200 |
| 2022/09/28 | 1,412 | 1,412 | 1,410 | 1,410 | 200 |
| 2022/09/27 | 1,418 | 1,426 | 1,418 | 1,420 | 1,000 |
| 2022/09/26 | 1,416 | 1,416 | 1,416 | 1,416 | 100 |
| 2022/09/22 | 1,464 | 1,464 | 1,416 | 1,416 | 700 |
| 2022/09/21 | 1,428 | 1,434 | 1,410 | 1,413 | 1,900 |
| 2022/09/20 | 1,467 | 1,467 | 1,458 | 1,458 | 800 |
| 2022/09/16 | 1,468 | 1,468 | 1,438 | 1,460 | 800 |
| 2022/09/15 | 1,461 | 1,472 | 1,421 | 1,470 | 2,200 |
| 2022/09/14 | 1,430 | 1,446 | 1,416 | 1,446 | 1,500 |
| 2022/09/13 | 1,421 | 1,421 | 1,421 | 1,421 | 200 |
| 2022/09/12 | 1,395 | 1,439 | 1,395 | 1,416 | 1,900 |
| 2022/09/09 | 1,391 | 1,415 | 1,388 | 1,415 | 1,300 |
| 2022/09/08 | 1,408 | 1,408 | 1,391 | 1,391 | 2,700 |
| 2022/09/07 | 1,419 | 1,423 | 1,406 | 1,406 | 1,900 |
| 2022/09/06 | 1,416 | 1,420 | 1,416 | 1,417 | 700 |
| 2022/09/05 | 1,413 | 1,440 | 1,413 | 1,415 | 900 |
| 2022/09/02 | 1,435 | 1,435 | 1,413 | 1,413 | 1,400 |
| 2022/09/01 | 1,449 | 1,450 | 1,429 | 1,435 | 1,900 |
| 2022/08/31 | 1,478 | 1,478 | 1,449 | 1,449 | 3,600 |
| 2022/08/30 | 1,476 | 1,480 | 1,475 | 1,480 | 2,300 |
| 2022/08/29 | 1,441 | 1,441 | 1,437 | 1,440 | 1,200 |
| 2022/08/26 | 1,490 | 1,500 | 1,401 | 1,462 | 6,800 |
| 2022/08/25 | 1,492 | 1,492 | 1,491 | 1,491 | 600 |
| 2022/08/24 | 1,501 | 1,501 | 1,472 | 1,472 | 4,300 |
| 2022/08/23 | 1,518 | 1,518 | 1,503 | 1,515 | 3,100 |
| 2022/08/22 | 1,515 | 1,550 | 1,513 | 1,516 | 4,900 |
| 2022/08/19 | 1,589 | 1,608 | 1,576 | 1,576 | 2,500 |
| 2022/08/18 | 1,597 | 1,597 | 1,590 | 1,590 | 1,100 |
| 2022/08/17 | 1,580 | 1,618 | 1,580 | 1,618 | 1,400 |
| 2022/08/16 | 1,595 | 1,610 | 1,591 | 1,596 | 3,000 |
| 2022/08/15 | 1,605 | 1,635 | 1,590 | 1,600 | 7,900 |
| 2022/08/12 | 1,700 | 1,732 | 1,700 | 1,728 | 1,000 |
| 2022/08/10 | 1,674 | 1,700 | 1,665 | 1,700 | 900 |
| 2022/08/09 | 1,715 | 1,715 | 1,674 | 1,674 | 2,900 |
| 2022/08/08 | 1,718 | 1,718 | 1,674 | 1,715 | 1,200 |
| 2022/08/05 | 1,772 | 1,773 | 1,718 | 1,718 | 2,900 |
| 2022/08/04 | 1,798 | 1,798 | 1,771 | 1,791 | 1,000 |
| 2022/08/03 | 1,797 | 1,797 | 1,757 | 1,797 | 300 |
| 2022/08/02 | 1,790 | 1,800 | 1,767 | 1,789 | 1,500 |
| 2022/08/01 | 1,778 | 1,780 | 1,756 | 1,780 | 1,500 |
| 2022/07/29 | 1,820 | 1,820 | 1,755 | 1,756 | 4,200 |
| 2022/07/28 | 1,800 | 1,814 | 1,785 | 1,785 | 1,200 |
| 2022/07/27 | 1,810 | 1,810 | 1,783 | 1,786 | 800 |
| 2022/07/26 | 1,841 | 1,841 | 1,767 | 1,810 | 4,700 |
| 2022/07/25 | 1,800 | 1,843 | 1,777 | 1,838 | 8,000 |
| 2022/07/22 | 1,749 | 1,800 | 1,741 | 1,800 | 5,700 |
| 2022/07/21 | 1,725 | 1,749 | 1,712 | 1,748 | 1,200 |
| 2022/07/20 | 1,675 | 1,735 | 1,650 | 1,730 | 3,500 |
| 2022/07/19 | 1,665 | 1,679 | 1,621 | 1,675 | 6,400 |
| 2022/07/15 | 1,686 | 1,686 | 1,686 | 1,686 | 200 |
| 2022/07/14 | 1,701 | 1,716 | 1,690 | 1,690 | 2,800 |
| 2022/07/13 | 1,705 | 1,743 | 1,700 | 1,700 | 3,000 |
| 2022/07/12 | 1,703 | 1,715 | 1,703 | 1,705 | 600 |
| 2022/07/11 | 1,735 | 1,737 | 1,703 | 1,712 | 2,500 |
| 2022/07/08 | 1,712 | 1,761 | 1,711 | 1,712 | 1,700 |
| 2022/07/07 | 1,777 | 1,777 | 1,701 | 1,717 | 2,300 |
| 2022/07/06 | 1,793 | 1,793 | 1,700 | 1,758 | 6,100 |
| 2022/07/05 | 1,775 | 1,818 | 1,760 | 1,794 | 5,300 |
| 2022/07/04 | 1,810 | 1,818 | 1,741 | 1,791 | 12,100 |
| 2022/07/01 | 1,970 | 1,970 | 1,800 | 1,850 | 40,800 |
| 2022/06/30 | 1,850 | 1,961 | 1,805 | 1,960 | 72,900 |
| 2022/06/29 | 1,825 | 1,829 | 1,770 | 1,825 | 13,900 |
| 2022/06/28 | 1,829 | 1,845 | 1,754 | 1,817 | 31,400 |
| 2022/06/27 | 1,705 | 1,889 | 1,682 | 1,749 | 53,200 |
| 2022/06/24 | 1,556 | 1,594 | 1,530 | 1,594 | 20,800 |
| 2022/06/23 | 1,572 | 1,572 | 1,530 | 1,530 | 1,800 |
| 2022/06/22 | 1,515 | 1,572 | 1,515 | 1,572 | 2,700 |
| 2022/06/21 | 1,510 | 1,511 | 1,510 | 1,511 | 400 |
| 2022/06/17 | 1,483 | 1,510 | 1,483 | 1,510 | 700 |
| 2022/06/16 | 1,510 | 1,510 | 1,495 | 1,500 | 800 |
| 2022/06/15 | 1,490 | 1,515 | 1,490 | 1,515 | 1,200 |
| 2022/06/14 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2022/06/13 | 1,500 | 1,500 | 1,490 | 1,490 | 200 |
| 2022/06/10 | 1,503 | 1,503 | 1,503 | 1,503 | 100 |
| 2022/06/09 | 1,512 | 1,536 | 1,512 | 1,514 | 900 |
| 2022/06/08 | 1,528 | 1,544 | 1,528 | 1,528 | 800 |
| 2022/06/07 | 1,501 | 1,540 | 1,499 | 1,540 | 1,800 |
| 2022/06/06 | 1,510 | 1,510 | 1,501 | 1,501 | 700 |
| 2022/06/03 | 1,541 | 1,541 | 1,518 | 1,518 | 600 |
| 2022/06/02 | 1,540 | 1,590 | 1,540 | 1,541 | 4,000 |
| 2022/06/01 | 1,476 | 1,539 | 1,476 | 1,539 | 6,200 |
| 2022/05/31 | 1,493 | 1,493 | 1,413 | 1,463 | 3,200 |
| 2022/05/30 | 1,435 | 1,500 | 1,435 | 1,493 | 4,200 |
| 2022/05/27 | 1,447 | 1,489 | 1,447 | 1,465 | 5,500 |
| 2022/05/26 | 1,450 | 1,450 | 1,432 | 1,432 | 2,600 |
| 2022/05/25 | 1,386 | 1,420 | 1,386 | 1,420 | 800 |
| 2022/05/24 | 1,370 | 1,402 | 1,364 | 1,396 | 3,400 |
| 2022/05/23 | 1,370 | 1,373 | 1,370 | 1,370 | 1,100 |
| 2022/05/20 | 1,340 | 1,370 | 1,340 | 1,368 | 1,900 |
| 2022/05/19 | 1,348 | 1,348 | 1,340 | 1,340 | 2,400 |
| 2022/05/18 | 1,382 | 1,389 | 1,344 | 1,347 | 3,000 |
| 2022/05/17 | 1,389 | 1,389 | 1,359 | 1,382 | 800 |
| 2022/05/16 | 1,388 | 1,411 | 1,380 | 1,381 | 3,500 |
| 2022/05/13 | 1,412 | 1,413 | 1,280 | 1,388 | 13,000 |
| 2022/05/12 | 1,434 | 1,435 | 1,418 | 1,428 | 2,200 |
| 2022/05/11 | 1,441 | 1,441 | 1,441 | 1,441 | 300 |
| 2022/05/10 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2022/05/09 | 1,448 | 1,448 | 1,430 | 1,440 | 600 |
| 2022/05/06 | 1,464 | 1,464 | 1,450 | 1,450 | 2,000 |
| 2022/05/02 | 1,463 | 1,491 | 1,463 | 1,491 | 500 |
| 2022/04/28 | 1,493 | 1,493 | 1,463 | 1,463 | 2,000 |
| 2022/04/27 | 1,462 | 1,493 | 1,462 | 1,493 | 1,300 |
| 2022/04/26 | 1,460 | 1,462 | 1,460 | 1,462 | 300 |
| 2022/04/25 | 1,431 | 1,441 | 1,431 | 1,441 | 300 |
| 2022/04/22 | 1,450 | 1,450 | 1,441 | 1,441 | 600 |
| 2022/04/21 | 1,456 | 1,459 | 1,450 | 1,450 | 600 |
| 2022/04/19 | 1,455 | 1,456 | 1,450 | 1,456 | 1,800 |
| 2022/04/18 | 1,456 | 1,456 | 1,456 | 1,456 | 100 |
| 2022/04/15 | 1,454 | 1,454 | 1,454 | 1,454 | 200 |
| 2022/04/14 | 1,460 | 1,466 | 1,460 | 1,466 | 300 |
| 2022/04/13 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2022/04/12 | 1,488 | 1,488 | 1,458 | 1,460 | 800 |
| 2022/04/11 | 1,483 | 1,486 | 1,456 | 1,485 | 1,000 |
| 2022/04/08 | 1,489 | 1,489 | 1,454 | 1,454 | 1,100 |
| 2022/04/06 | 1,481 | 1,490 | 1,473 | 1,490 | 600 |
| 2022/04/05 | 1,500 | 1,505 | 1,500 | 1,500 | 900 |
| 2022/04/01 | 1,508 | 1,525 | 1,465 | 1,490 | 2,400 |
| 2022/03/31 | 1,550 | 1,550 | 1,526 | 1,526 | 2,300 |
| 2022/03/30 | 1,541 | 1,568 | 1,510 | 1,510 | 2,000 |
| 2022/03/29 | 1,533 | 1,559 | 1,533 | 1,559 | 300 |
| 2022/03/28 | 1,537 | 1,560 | 1,537 | 1,541 | 1,300 |
| 2022/03/25 | 1,527 | 1,527 | 1,527 | 1,527 | 200 |
| 2022/03/24 | 1,565 | 1,566 | 1,562 | 1,564 | 700 |
| 2022/03/23 | 1,530 | 1,569 | 1,530 | 1,569 | 300 |
| 2022/03/22 | 1,589 | 1,589 | 1,570 | 1,570 | 800 |
| 2022/03/18 | 1,540 | 1,589 | 1,540 | 1,571 | 1,900 |
| 2022/03/17 | 1,530 | 1,577 | 1,530 | 1,564 | 2,400 |
| 2022/03/16 | 1,517 | 1,545 | 1,517 | 1,530 | 1,200 |
| 2022/03/15 | 1,450 | 1,500 | 1,446 | 1,500 | 1,700 |
| 2022/03/14 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2022/03/11 | 1,440 | 1,490 | 1,440 | 1,483 | 1,100 |
| 2022/03/10 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2022/03/09 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
| 2022/03/07 | 1,442 | 1,442 | 1,430 | 1,430 | 600 |
| 2022/03/04 | 1,460 | 1,475 | 1,460 | 1,472 | 1,300 |
| 2022/03/03 | 1,529 | 1,529 | 1,459 | 1,459 | 400 |
| 2022/03/02 | 1,465 | 1,500 | 1,434 | 1,500 | 2,100 |
| 2022/03/01 | 1,463 | 1,468 | 1,420 | 1,465 | 1,600 |
| 2022/02/28 | 1,449 | 1,461 | 1,449 | 1,461 | 3,200 |
| 2022/02/25 | 1,410 | 1,429 | 1,407 | 1,429 | 1,400 |
| 2022/02/24 | 1,430 | 1,430 | 1,406 | 1,406 | 2,500 |
| 2022/02/22 | 1,464 | 1,464 | 1,438 | 1,438 | 600 |
| 2022/02/21 | 1,460 | 1,464 | 1,441 | 1,464 | 1,500 |
| 2022/02/18 | 1,434 | 1,460 | 1,434 | 1,460 | 2,300 |
| 2022/02/17 | 1,436 | 1,450 | 1,436 | 1,436 | 500 |
| 2022/02/16 | 1,454 | 1,460 | 1,433 | 1,436 | 3,200 |
| 2022/02/15 | 1,520 | 1,520 | 1,450 | 1,454 | 4,200 |
| 2022/02/14 | 1,545 | 1,550 | 1,540 | 1,540 | 900 |
| 2022/02/10 | 1,550 | 1,550 | 1,521 | 1,546 | 700 |
| 2022/02/09 | 1,529 | 1,529 | 1,510 | 1,524 | 1,500 |
| 2022/02/08 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2022/02/07 | 1,510 | 1,537 | 1,510 | 1,530 | 1,300 |
| 2022/02/04 | 1,505 | 1,534 | 1,505 | 1,511 | 1,200 |
| 2022/02/03 | 1,540 | 1,559 | 1,528 | 1,545 | 1,300 |
| 2022/02/02 | 1,540 | 1,560 | 1,540 | 1,540 | 1,000 |
| 2022/02/01 | 1,578 | 1,590 | 1,546 | 1,550 | 1,400 |
| 2022/01/31 | 1,488 | 1,579 | 1,460 | 1,566 | 6,400 |
| 2022/01/28 | 1,422 | 1,486 | 1,422 | 1,486 | 3,000 |
| 2022/01/27 | 1,505 | 1,505 | 1,418 | 1,448 | 4,500 |
| 2022/01/26 | 1,483 | 1,500 | 1,483 | 1,500 | 300 |
| 2022/01/25 | 1,478 | 1,500 | 1,478 | 1,500 | 200 |
| 2022/01/24 | 1,470 | 1,489 | 1,465 | 1,475 | 2,600 |
| 2022/01/21 | 1,490 | 1,490 | 1,466 | 1,470 | 700 |
| 2022/01/20 | 1,470 | 1,498 | 1,470 | 1,490 | 800 |
| 2022/01/19 | 1,500 | 1,515 | 1,445 | 1,457 | 3,300 |
| 2022/01/18 | 1,520 | 1,520 | 1,500 | 1,510 | 1,400 |
| 2022/01/17 | 1,529 | 1,529 | 1,510 | 1,510 | 300 |
| 2022/01/14 | 1,551 | 1,551 | 1,507 | 1,518 | 900 |
| 2022/01/13 | 1,571 | 1,571 | 1,540 | 1,568 | 2,900 |
| 2022/01/12 | 1,500 | 1,579 | 1,500 | 1,531 | 4,600 |
| 2022/01/11 | 1,500 | 1,526 | 1,499 | 1,500 | 2,300 |
| 2022/01/07 | 1,500 | 1,505 | 1,500 | 1,500 | 1,500 |
| 2022/01/06 | 1,505 | 1,505 | 1,453 | 1,500 | 1,700 |
| 2022/01/05 | 1,500 | 1,510 | 1,500 | 1,500 | 900 |
| 2022/01/04 | 1,453 | 1,494 | 1,453 | 1,494 | 2,600 |