3660 (株)アイスタイル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 546 | 557 | 524 | 542 | 5,570,400 | 542 |
| 2022-12-29 | 516 | 536 | 510 | 530 | 3,491,700 | 530 |
| 2022-12-28 | 555 | 559 | 527 | 535 | 6,316,100 | 535 |
| 2022-12-27 | 543 | 574 | 543 | 570 | 5,467,400 | 570 |
| 2022-12-26 | 542 | 554 | 526 | 536 | 3,120,200 | 536 |
| 2022-12-23 | 551 | 551 | 523 | 542 | 4,922,600 | 542 |
| 2022-12-22 | 546 | 571 | 541 | 555 | 5,397,400 | 555 |
| 2022-12-21 | 556 | 560 | 532 | 540 | 4,764,500 | 540 |
| 2022-12-20 | 589 | 590 | 536 | 553 | 7,913,300 | 553 |
| 2022-12-19 | 585 | 603 | 581 | 584 | 4,098,100 | 584 |
| 2022-12-16 | 602 | 618 | 591 | 593 | 6,729,200 | 593 |
| 2022-12-15 | 638 | 654 | 606 | 612 | 10,131,200 | 612 |
| 2022-12-14 | 633 | 645 | 604 | 643 | 9,118,100 | 643 |
| 2022-12-13 | 620 | 649 | 611 | 630 | 11,451,800 | 630 |
| 2022-12-12 | 590 | 632 | 581 | 623 | 11,755,000 | 623 |
| 2022-12-09 | 557 | 605 | 555 | 592 | 12,281,500 | 592 |
| 2022-12-08 | 570 | 584 | 532 | 549 | 10,005,700 | 549 |
| 2022-12-07 | 528 | 582 | 525 | 580 | 6,744,300 | 580 |
| 2022-12-06 | 547 | 553 | 526 | 536 | 3,582,900 | 536 |
| 2022-12-05 | 544 | 559 | 539 | 552 | 3,379,900 | 552 |
| 2022-12-02 | 527 | 553 | 523 | 550 | 3,572,600 | 550 |
| 2022-12-01 | 538 | 555 | 527 | 536 | 5,568,900 | 536 |
| 2022-11-30 | 506 | 538 | 503 | 538 | 5,010,800 | 538 |
| 2022-11-29 | 506 | 511 | 498 | 510 | 1,923,500 | 510 |
| 2022-11-28 | 498 | 507 | 492 | 503 | 1,757,900 | 503 |
| 2022-11-25 | 508 | 519 | 498 | 502 | 1,924,000 | 502 |
| 2022-11-24 | 491 | 513 | 491 | 508 | 3,020,000 | 508 |
| 2022-11-22 | 497 | 500 | 486 | 490 | 3,536,400 | 490 |
| 2022-11-21 | 512 | 512 | 499 | 503 | 2,769,200 | 503 |
| 2022-11-18 | 513 | 525 | 506 | 513 | 2,456,000 | 513 |
| 2022-11-17 | 527 | 531 | 512 | 516 | 2,901,600 | 516 |
| 2022-11-16 | 547 | 550 | 520 | 533 | 4,585,900 | 533 |
| 2022-11-15 | 540 | 552 | 528 | 552 | 4,486,200 | 552 |
| 2022-11-14 | 527 | 555 | 523 | 547 | 5,541,000 | 547 |
| 2022-11-11 | 516 | 530 | 507 | 529 | 5,184,800 | 529 |
| 2022-11-10 | 511 | 532 | 503 | 503 | 5,125,600 | 503 |
| 2022-11-09 | 507 | 518 | 498 | 516 | 5,312,200 | 516 |
| 2022-11-08 | 578 | 584 | 507 | 511 | 20,024,700 | 511 |
| 2022-11-07 | 526 | 559 | 525 | 559 | 8,292,000 | 559 |
| 2022-11-04 | 463 | 482 | 460 | 479 | 2,379,900 | 479 |
| 2022-11-02 | 487 | 489 | 469 | 476 | 2,530,500 | 476 |
| 2022-11-01 | 491 | 497 | 484 | 492 | 2,150,100 | 492 |
| 2022-10-31 | 490 | 492 | 479 | 490 | 2,091,000 | 490 |
| 2022-10-28 | 490 | 492 | 471 | 482 | 4,456,800 | 482 |
| 2022-10-27 | 495 | 504 | 490 | 494 | 2,570,100 | 494 |
| 2022-10-26 | 513 | 534 | 496 | 496 | 7,572,500 | 496 |
| 2022-10-25 | 505 | 513 | 496 | 513 | 3,117,900 | 513 |
| 2022-10-24 | 492 | 522 | 486 | 507 | 5,757,700 | 507 |
| 2022-10-21 | 498 | 508 | 489 | 490 | 2,945,300 | 490 |
| 2022-10-20 | 491 | 498 | 481 | 491 | 2,518,500 | 491 |
| 2022-10-19 | 512 | 513 | 492 | 492 | 3,880,800 | 492 |
| 2022-10-18 | 515 | 520 | 497 | 516 | 4,476,600 | 516 |
| 2022-10-17 | 485 | 517 | 475 | 509 | 4,822,600 | 509 |
| 2022-10-14 | 462 | 494 | 461 | 491 | 5,150,800 | 491 |
| 2022-10-13 | 491 | 495 | 444 | 455 | 4,743,000 | 455 |
| 2022-10-12 | 465 | 494 | 463 | 484 | 4,776,300 | 484 |
| 2022-10-11 | 448 | 473 | 433 | 471 | 4,907,700 | 471 |
| 2022-10-07 | 474 | 477 | 451 | 454 | 4,294,200 | 454 |
| 2022-10-06 | 480 | 491 | 477 | 482 | 2,636,800 | 482 |
| 2022-10-05 | 490 | 501 | 478 | 479 | 2,384,600 | 479 |
| 2022-10-04 | 496 | 501 | 477 | 489 | 2,629,900 | 489 |
| 2022-10-03 | 492 | 492 | 457 | 479 | 3,179,800 | 479 |
| 2022-09-30 | 496 | 507 | 473 | 490 | 3,658,200 | 490 |
| 2022-09-29 | 538 | 545 | 500 | 500 | 4,387,500 | 500 |
| 2022-09-28 | 524 | 544 | 506 | 523 | 4,997,800 | 523 |
| 2022-09-27 | 608 | 621 | 522 | 532 | 17,798,500 | 532 |
| 2022-09-26 | 568 | 599 | 561 | 578 | 6,261,300 | 578 |
| 2022-09-22 | 531 | 560 | 518 | 548 | 3,899,400 | 548 |
| 2022-09-21 | 525 | 533 | 506 | 530 | 2,832,000 | 530 |
| 2022-09-20 | 544 | 561 | 516 | 520 | 3,300,200 | 520 |
| 2022-09-16 | 588 | 593 | 545 | 549 | 5,133,100 | 549 |
| 2022-09-15 | 586 | 605 | 581 | 595 | 5,464,700 | 595 |
| 2022-09-14 | 548 | 609 | 546 | 586 | 6,977,100 | 586 |
| 2022-09-13 | 551 | 565 | 533 | 562 | 3,363,700 | 562 |
| 2022-09-12 | 540 | 568 | 528 | 556 | 4,698,300 | 556 |
| 2022-09-09 | 505 | 540 | 502 | 533 | 4,626,700 | 533 |
| 2022-09-08 | 496 | 516 | 482 | 507 | 4,502,600 | 507 |
| 2022-09-07 | 515 | 520 | 482 | 486 | 5,865,600 | 486 |
| 2022-09-06 | 509 | 566 | 496 | 521 | 12,130,000 | 521 |
| 2022-09-05 | 498 | 509 | 491 | 501 | 1,965,300 | 501 |
| 2022-09-02 | 500 | 515 | 485 | 503 | 2,742,800 | 503 |
| 2022-09-01 | 525 | 542 | 496 | 498 | 3,899,700 | 498 |
| 2022-08-31 | 509 | 539 | 497 | 516 | 4,183,000 | 516 |
| 2022-08-30 | 499 | 523 | 486 | 513 | 5,205,900 | 513 |
| 2022-08-29 | 485 | 520 | 482 | 509 | 5,054,100 | 509 |
| 2022-08-26 | 550 | 554 | 512 | 513 | 8,800,000 | 513 |
| 2022-08-25 | 520 | 559 | 510 | 550 | 13,862,300 | 550 |
| 2022-08-24 | 564 | 578 | 503 | 512 | 17,528,500 | 512 |
| 2022-08-23 | 614 | 635 | 554 | 554 | 33,758,000 | 554 |
| 2022-08-22 | 620 | 678 | 612 | 624 | 72,235,500 | 624 |
| 2022-08-19 | 610 | 650 | 560 | 630 | 135,743,100 | 630 |
| 2022-08-18 | 631 | 642 | 531 | 564 | 109,920,700 | 564 |
| 2022-08-17 | 453 | 453 | 453 | 453 | 167,900 | 453 |
| 2022-08-16 | 373 | 373 | 373 | 373 | 88,100 | 373 |
| 2022-08-15 | 296 | 298 | 288 | 293 | 768,800 | 293 |
| 2022-08-12 | 296 | 305 | 293 | 297 | 993,600 | 297 |
| 2022-08-10 | 295 | 295 | 287 | 293 | 813,000 | 293 |
| 2022-08-09 | 288 | 298 | 286 | 295 | 846,100 | 295 |
| 2022-08-08 | 285 | 290 | 282 | 287 | 435,800 | 287 |
| 2022-08-05 | 290 | 291 | 282 | 284 | 454,300 | 284 |
| 2022-08-04 | 290 | 290 | 283 | 290 | 583,000 | 290 |
| 2022-08-03 | 285 | 294 | 284 | 284 | 740,800 | 284 |
| 2022-08-02 | 285 | 290 | 281 | 285 | 730,600 | 285 |
| 2022-08-01 | 277 | 293 | 276 | 286 | 1,006,400 | 286 |
| 2022-07-29 | 272 | 277 | 271 | 276 | 538,700 | 276 |
| 2022-07-28 | 263 | 272 | 262 | 271 | 1,114,300 | 271 |
| 2022-07-27 | 271 | 272 | 258 | 258 | 1,581,000 | 258 |
| 2022-07-26 | 283 | 284 | 272 | 274 | 1,011,400 | 274 |
| 2022-07-25 | 273 | 285 | 270 | 284 | 744,900 | 284 |
| 2022-07-22 | 277 | 280 | 267 | 277 | 947,800 | 277 |
| 2022-07-21 | 265 | 277 | 265 | 275 | 1,191,500 | 275 |
| 2022-07-20 | 266 | 271 | 261 | 262 | 999,300 | 262 |
| 2022-07-19 | 255 | 261 | 254 | 259 | 421,500 | 259 |
| 2022-07-15 | 260 | 260 | 252 | 254 | 703,300 | 254 |
| 2022-07-14 | 256 | 262 | 249 | 260 | 817,300 | 260 |
| 2022-07-13 | 252 | 262 | 250 | 256 | 1,308,400 | 256 |
| 2022-07-12 | 248 | 248 | 239 | 246 | 855,200 | 246 |
| 2022-07-11 | 251 | 258 | 247 | 248 | 1,220,600 | 248 |
| 2022-07-08 | 240 | 248 | 240 | 243 | 1,110,100 | 243 |
| 2022-07-07 | 249 | 255 | 236 | 236 | 1,502,800 | 236 |
| 2022-07-06 | 232 | 248 | 231 | 242 | 2,027,900 | 242 |
| 2022-07-05 | 232 | 240 | 228 | 234 | 1,085,200 | 234 |
| 2022-07-04 | 225 | 236 | 225 | 232 | 990,700 | 232 |
| 2022-07-01 | 229 | 230 | 219 | 223 | 857,600 | 223 |
| 2022-06-30 | 229 | 234 | 226 | 229 | 727,200 | 229 |
| 2022-06-29 | 222 | 230 | 219 | 230 | 1,262,000 | 230 |
| 2022-06-28 | 230 | 230 | 222 | 222 | 1,485,100 | 222 |
| 2022-06-27 | 242 | 242 | 233 | 233 | 776,600 | 233 |
| 2022-06-24 | 232 | 239 | 229 | 235 | 1,076,100 | 235 |
| 2022-06-23 | 224 | 235 | 224 | 226 | 938,700 | 226 |
| 2022-06-22 | 230 | 231 | 223 | 225 | 765,800 | 225 |
| 2022-06-21 | 224 | 233 | 224 | 230 | 792,200 | 230 |
| 2022-06-20 | 226 | 229 | 217 | 224 | 824,500 | 224 |
| 2022-06-17 | 221 | 225 | 218 | 223 | 1,206,200 | 223 |
| 2022-06-16 | 232 | 236 | 229 | 229 | 1,178,200 | 229 |
| 2022-06-15 | 219 | 230 | 219 | 229 | 1,407,100 | 229 |
| 2022-06-14 | 213 | 224 | 211 | 222 | 1,366,200 | 222 |
| 2022-06-13 | 237 | 237 | 220 | 221 | 1,859,500 | 221 |
| 2022-06-10 | 238 | 249 | 236 | 245 | 1,278,400 | 245 |
| 2022-06-09 | 240 | 252 | 237 | 240 | 1,601,700 | 240 |
| 2022-06-08 | 239 | 239 | 231 | 236 | 1,053,200 | 236 |
| 2022-06-07 | 253 | 253 | 238 | 239 | 1,839,700 | 239 |
| 2022-06-06 | 221 | 253 | 221 | 253 | 2,864,100 | 253 |
| 2022-06-03 | 232 | 233 | 219 | 224 | 851,500 | 224 |
| 2022-06-02 | 237 | 237 | 226 | 228 | 1,440,200 | 228 |
| 2022-06-01 | 221 | 237 | 221 | 232 | 1,909,900 | 232 |
| 2022-05-31 | 214 | 223 | 211 | 221 | 1,273,300 | 221 |
| 2022-05-30 | 210 | 219 | 207 | 215 | 1,445,300 | 215 |
| 2022-05-27 | 212 | 217 | 203 | 205 | 1,298,500 | 205 |
| 2022-05-26 | 196 | 206 | 195 | 205 | 869,500 | 205 |
| 2022-05-25 | 196 | 197 | 190 | 194 | 510,900 | 194 |
| 2022-05-24 | 207 | 207 | 195 | 196 | 780,300 | 196 |
| 2022-05-23 | 194 | 205 | 194 | 203 | 990,800 | 203 |
| 2022-05-20 | 187 | 193 | 183 | 193 | 912,700 | 193 |
| 2022-05-19 | 190 | 192 | 186 | 187 | 1,068,300 | 187 |
| 2022-05-18 | 193 | 200 | 191 | 197 | 1,571,100 | 197 |
| 2022-05-17 | 177 | 191 | 177 | 189 | 2,103,300 | 189 |
| 2022-05-16 | 167 | 183 | 166 | 177 | 2,274,800 | 177 |
| 2022-05-13 | 150 | 162 | 150 | 159 | 1,174,500 | 159 |
| 2022-05-12 | 160 | 160 | 147 | 149 | 1,096,400 | 149 |
| 2022-05-11 | 155 | 162 | 155 | 160 | 785,000 | 160 |
| 2022-05-10 | 154 | 156 | 148 | 155 | 1,161,900 | 155 |
| 2022-05-09 | 159 | 160 | 155 | 155 | 440,800 | 155 |
| 2022-05-06 | 159 | 160 | 157 | 158 | 478,200 | 158 |
| 2022-05-02 | 157 | 161 | 155 | 160 | 377,500 | 160 |
| 2022-04-28 | 157 | 159 | 154 | 158 | 702,700 | 158 |
| 2022-04-27 | 158 | 160 | 153 | 160 | 933,800 | 160 |
| 2022-04-26 | 163 | 163 | 159 | 163 | 570,900 | 163 |
| 2022-04-25 | 161 | 162 | 157 | 158 | 777,000 | 158 |
| 2022-04-22 | 166 | 167 | 162 | 163 | 691,000 | 163 |
| 2022-04-21 | 169 | 171 | 167 | 171 | 461,300 | 171 |
| 2022-04-20 | 171 | 173 | 169 | 169 | 532,500 | 169 |
| 2022-04-19 | 164 | 168 | 164 | 167 | 458,400 | 167 |
| 2022-04-18 | 170 | 170 | 163 | 164 | 605,500 | 164 |
| 2022-04-15 | 171 | 172 | 169 | 170 | 407,800 | 170 |
| 2022-04-14 | 176 | 176 | 169 | 172 | 549,900 | 172 |
| 2022-04-13 | 172 | 174 | 170 | 173 | 418,000 | 173 |
| 2022-04-12 | 176 | 179 | 170 | 172 | 877,300 | 172 |
| 2022-04-11 | 182 | 184 | 178 | 180 | 569,200 | 180 |
| 2022-04-08 | 184 | 185 | 179 | 183 | 505,600 | 183 |
| 2022-04-07 | 185 | 185 | 181 | 183 | 893,500 | 183 |
| 2022-04-06 | 194 | 194 | 186 | 188 | 901,900 | 188 |
| 2022-04-05 | 191 | 199 | 191 | 196 | 836,900 | 196 |
| 2022-04-04 | 183 | 192 | 182 | 192 | 680,200 | 192 |
| 2022-04-01 | 181 | 183 | 177 | 183 | 624,000 | 183 |
| 2022-03-31 | 181 | 186 | 180 | 184 | 677,700 | 184 |
| 2022-03-30 | 183 | 187 | 182 | 186 | 639,000 | 186 |
| 2022-03-29 | 179 | 183 | 176 | 183 | 670,700 | 183 |
| 2022-03-28 | 184 | 184 | 178 | 178 | 614,600 | 178 |
| 2022-03-25 | 187 | 188 | 182 | 185 | 468,300 | 185 |
| 2022-03-24 | 180 | 184 | 178 | 184 | 573,900 | 184 |
| 2022-03-23 | 180 | 188 | 180 | 186 | 836,700 | 186 |
| 2022-03-22 | 184 | 186 | 177 | 178 | 928,000 | 178 |
| 2022-03-18 | 181 | 186 | 181 | 184 | 667,800 | 184 |
| 2022-03-17 | 178 | 185 | 178 | 183 | 1,435,500 | 183 |
| 2022-03-16 | 174 | 175 | 172 | 174 | 724,000 | 174 |
| 2022-03-15 | 170 | 171 | 168 | 169 | 1,213,000 | 169 |
| 2022-03-14 | 174 | 179 | 173 | 174 | 521,400 | 174 |
| 2022-03-11 | 175 | 177 | 169 | 172 | 602,900 | 172 |
| 2022-03-10 | 176 | 181 | 174 | 181 | 721,100 | 181 |
| 2022-03-09 | 172 | 172 | 166 | 169 | 812,900 | 169 |
| 2022-03-08 | 171 | 176 | 165 | 168 | 1,153,500 | 168 |
| 2022-03-07 | 177 | 178 | 169 | 175 | 1,030,300 | 175 |
| 2022-03-04 | 185 | 186 | 180 | 182 | 713,100 | 182 |
| 2022-03-03 | 195 | 197 | 188 | 188 | 716,000 | 188 |
| 2022-03-02 | 197 | 198 | 190 | 192 | 658,700 | 192 |
| 2022-03-01 | 192 | 200 | 189 | 200 | 646,500 | 200 |
| 2022-02-28 | 188 | 190 | 182 | 188 | 652,400 | 188 |
| 2022-02-25 | 176 | 184 | 175 | 184 | 964,200 | 184 |
| 2022-02-24 | 182 | 182 | 173 | 176 | 1,258,100 | 176 |
| 2022-02-22 | 185 | 191 | 183 | 184 | 928,900 | 184 |
| 2022-02-21 | 185 | 190 | 184 | 189 | 576,100 | 189 |
| 2022-02-18 | 188 | 192 | 183 | 190 | 791,100 | 190 |
| 2022-02-17 | 195 | 196 | 191 | 192 | 504,200 | 192 |
| 2022-02-16 | 198 | 200 | 192 | 195 | 698,100 | 195 |
| 2022-02-15 | 197 | 201 | 193 | 193 | 1,088,000 | 193 |
| 2022-02-14 | 202 | 204 | 195 | 199 | 1,232,500 | 199 |
| 2022-02-10 | 209 | 213 | 205 | 210 | 619,200 | 210 |
| 2022-02-09 | 210 | 211 | 205 | 207 | 471,000 | 207 |
| 2022-02-08 | 200 | 208 | 197 | 206 | 665,200 | 206 |
| 2022-02-07 | 215 | 215 | 203 | 203 | 665,400 | 203 |
| 2022-02-04 | 210 | 214 | 203 | 214 | 1,041,700 | 214 |
| 2022-02-03 | 206 | 214 | 202 | 212 | 857,000 | 212 |
| 2022-02-02 | 195 | 212 | 195 | 209 | 1,331,100 | 209 |
| 2022-02-01 | 191 | 198 | 190 | 193 | 879,800 | 193 |
| 2022-01-31 | 186 | 193 | 186 | 189 | 1,386,300 | 189 |
| 2022-01-28 | 183 | 188 | 180 | 186 | 2,110,300 | 186 |
| 2022-01-27 | 190 | 195 | 180 | 182 | 1,570,300 | 182 |
| 2022-01-26 | 197 | 199 | 191 | 192 | 1,668,000 | 192 |
| 2022-01-25 | 204 | 209 | 199 | 200 | 1,240,200 | 200 |
| 2022-01-24 | 208 | 209 | 204 | 207 | 745,700 | 207 |
| 2022-01-21 | 213 | 215 | 208 | 215 | 640,000 | 215 |
| 2022-01-20 | 206 | 219 | 205 | 218 | 1,166,000 | 218 |
| 2022-01-19 | 214 | 217 | 209 | 210 | 1,026,000 | 210 |
| 2022-01-18 | 221 | 227 | 219 | 222 | 1,096,000 | 222 |
| 2022-01-17 | 222 | 227 | 220 | 220 | 751,900 | 220 |
| 2022-01-14 | 229 | 230 | 222 | 227 | 989,300 | 227 |
| 2022-01-13 | 242 | 244 | 237 | 237 | 710,500 | 237 |
| 2022-01-12 | 239 | 247 | 239 | 245 | 1,075,000 | 245 |
| 2022-01-11 | 241 | 244 | 237 | 243 | 657,000 | 243 |
| 2022-01-07 | 245 | 255 | 240 | 244 | 684,000 | 244 |
| 2022-01-06 | 252 | 253 | 245 | 246 | 762,800 | 246 |
| 2022-01-05 | 265 | 268 | 256 | 259 | 534,800 | 259 |
| 2022-01-04 | 270 | 271 | 264 | 268 | 418,900 | 268 |
分割・併合履歴 ： [2016-01-27]1株→2株 [2015-09-28]1株→2株 [2012-06-27]1株→2株
