3796 (株)いい生活の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	25,850	26,400	25,810	26,400	26	264
2011-12-29	26,000	26,300	25,700	26,210	68	262.10
2011-12-28	25,870	27,100	25,870	27,000	51	270
2011-12-27	27,000	27,000	26,200	26,200	30	262
2011-12-26	27,310	27,490	27,100	27,100	33	271
2011-12-22	27,790	28,000	27,500	27,580	152	275.80
2011-12-21	27,300	27,820	27,300	27,820	22	278.20
2011-12-20	26,920	27,500	26,920	27,200	87	272
2011-12-19	26,620	26,680	26,600	26,630	10	266.30
2011-12-16	26,620	26,820	26,500	26,820	29	268.20
2011-12-15	27,100	27,600	26,500	26,500	37	265
2011-12-14	27,200	27,500	27,000	27,200	37	272
2011-12-13	27,770	27,770	27,200	27,200	24	272
2011-12-12	26,360	28,400	26,360	27,990	133	279.90
2011-12-09	26,330	26,860	26,270	26,810	140	268.10
2011-12-08	25,490	25,830	25,300	25,830	34	258.30
2011-12-07	25,640	25,960	25,480	25,480	51	254.80
2011-12-06	26,000	26,140	25,480	26,140	34	261.40
2011-12-05	25,790	26,000	25,600	26,000	16	260
2011-12-02	25,300	25,790	25,100	25,790	13	257.90
2011-12-01	25,400	25,400	25,100	25,390	17	253.90
2011-11-30	25,490	25,490	25,150	25,300	11	253
2011-11-29	25,500	25,680	25,200	25,680	14	256.80
2011-11-28	25,260	25,890	25,260	25,890	9	258.90
2011-11-25	25,800	26,000	24,900	25,760	126	257.60
2011-11-24	25,500	25,500	25,300	25,500	4	255
2011-11-22	25,010	25,690	25,000	25,690	32	256.90
2011-11-21	25,000	25,010	24,980	25,000	34	250
2011-11-18	24,850	25,140	24,850	25,000	16	250
2011-11-17	24,600	24,850	24,600	24,850	6	248.50
2011-11-16	25,000	25,400	24,600	24,600	55	246
2011-11-15	25,300	25,300	24,800	25,200	65	252
2011-11-14	24,530	24,970	24,530	24,800	31	248
2011-11-11	23,900	23,900	23,250	23,880	90	238.80
2011-11-10	23,540	24,000	23,200	23,900	35	239
2011-11-09	25,020	25,050	23,600	24,200	36	242
2011-11-08	25,500	25,500	25,030	25,030	7	250.30
2011-11-07	25,740	25,800	25,740	25,800	12	258
2011-11-04	25,700	25,700	25,020	25,200	14	252
2011-11-02	25,400	25,700	25,200	25,700	7	257
2011-11-01	25,200	25,500	25,130	25,400	21	254
2011-10-31	25,620	25,700	25,200	25,700	18	257
2011-10-28	25,650	25,850	25,450	25,520	10	255.20
2011-10-27	26,480	26,480	25,060	25,660	19	256.60
2011-10-26	26,210	26,210	26,210	26,210	1	262.10
2011-10-25	26,300	26,800	26,110	26,120	103	261.20
2011-10-24	25,640	25,880	25,620	25,880	15	258.80
2011-10-21	26,800	26,800	25,220	25,610	16	256.10
2011-10-20	27,200	27,200	26,500	26,800	51	268
2011-10-19	26,980	26,980	26,770	26,770	27	267.70
2011-10-18	27,290	27,290	26,700	26,700	13	267
2011-10-17	26,920	27,250	26,610	27,250	24	272.50
2011-10-14	26,660	26,700	26,400	26,520	7	265.20
2011-10-13	26,300	26,950	26,290	26,920	39	269.20
2011-10-12	25,730	26,040	25,720	26,000	24	260
2011-10-11	25,020	26,000	25,020	25,790	27	257.90
2011-10-07	25,000	25,200	24,900	25,000	28	250
2011-10-06	25,100	25,400	24,640	25,000	19	250
2011-10-05	24,880	25,400	24,880	25,050	54	250.50
2011-10-04	25,460	25,460	24,010	25,000	57	250
2011-10-03	24,500	25,000	24,500	25,000	32	250
2011-09-30	23,700	24,870	23,700	24,120	30	241.20
2011-09-29	23,540	24,170	23,500	23,670	26	236.70
2011-09-28	24,000	24,290	23,500	23,540	57	235.40
2011-09-27	23,860	23,980	23,800	23,940	24	239.40
2011-09-26	24,570	24,570	23,800	23,800	120	238
2011-09-22	25,300	26,110	24,900	24,930	229	249.30
2011-09-21	25,060	25,060	24,310	24,310	80	243.10
2011-09-20	25,200	25,230	25,060	25,170	76	251.70
2011-09-16	25,300	25,510	25,010	25,050	74	250.50
2011-09-15	25,530	25,720	25,200	25,200	28	252
2011-09-14	26,060	26,100	25,510	25,510	112	255.10
2011-09-13	26,160	26,200	26,120	26,120	59	261.20
2011-09-12	26,690	26,690	26,010	26,050	27	260.50
2011-09-09	26,700	26,700	26,120	26,690	44	266.90
2011-09-08	26,200	26,700	26,150	26,570	111	265.70
2011-09-07	26,050	26,200	26,000	26,110	47	261.10
2011-09-06	26,800	26,890	26,010	26,010	59	260.10
2011-09-05	27,130	27,500	26,000	26,990	153	269.90
2011-09-02	27,110	28,000	27,110	27,500	77	275
2011-09-01	26,910	27,770	26,910	27,100	86	271
2011-08-31	27,390	27,770	26,800	27,170	224	271.70
2011-08-30	27,330	27,800	27,330	27,450	91	274.50
2011-08-29	27,700	27,750	27,100	27,500	51	275
2011-08-26	26,700	27,200	26,700	27,200	96	272
2011-08-25	26,800	27,490	26,700	27,200	391	272
2011-08-24	28,600	28,600	27,350	27,600	1,383	276
2011-08-23	31,050	31,050	30,300	31,000	21	310
2011-08-22	30,200	31,000	30,200	31,000	16	310
2011-08-19	31,300	31,300	30,900	30,900	63	309
2011-08-18	32,000	32,000	31,300	31,500	26	315
2011-08-17	31,100	31,800	31,100	31,800	20	318
2011-08-16	31,200	32,000	31,000	32,000	81	320
2011-08-15	30,400	31,200	30,050	31,200	179	312
2011-08-12	30,600	31,150	29,990	30,700	77	307
2011-08-11	29,810	30,500	29,600	30,500	24	305
2011-08-10	30,500	32,300	30,500	30,650	89	306.50
2011-08-09	29,950	30,950	27,800	29,780	317	297.80
2011-08-08	31,350	32,500	30,850	31,200	269	312
2011-08-05	33,250	34,200	33,250	34,150	110	341.50
2011-08-04	35,200	35,350	35,000	35,350	15	353.50
2011-08-03	34,500	35,200	34,500	35,150	61	351.50
2011-08-02	35,300	35,400	35,050	35,200	45	352
2011-08-01	34,900	35,400	34,900	35,400	29	354
2011-07-29	35,300	35,800	35,200	35,800	28	358
2011-07-28	36,250	36,500	35,000	35,600	192	356
2011-07-27	36,950	36,950	36,600	36,600	35	366
2011-07-26	37,750	37,750	36,600	36,800	118	368
2011-07-25	36,850	37,800	35,850	37,800	340	378
2011-07-22	37,000	37,000	35,600	36,150	227	361.50
2011-07-21	35,800	37,400	35,800	37,400	147	374
2011-07-20	35,650	36,300	35,500	35,800	44	358
2011-07-19	36,300	36,300	35,300	35,300	95	353
2011-07-15	35,700	36,550	35,700	36,000	75	360
2011-07-14	35,750	36,600	35,600	36,300	102	363
2011-07-13	35,850	36,500	35,250	36,400	97	364
2011-07-12	35,250	35,750	35,100	35,750	79	357.50
2011-07-11	35,450	35,500	35,250	35,250	27	352.50
2011-07-08	36,100	36,100	35,100	35,350	75	353.50
2011-07-07	35,800	36,100	35,600	36,000	40	360
2011-07-06	35,550	36,000	35,500	35,800	29	358
2011-07-05	36,000	36,000	35,200	35,950	109	359.50
2011-07-04	35,700	36,300	35,000	36,000	115	360
2011-07-01	34,800	35,000	34,800	35,000	20	350
2011-06-30	35,100	35,100	34,650	34,700	25	347
2011-06-29	34,750	35,450	34,550	34,550	52	345.50
2011-06-28	35,000	35,000	34,700	34,900	115	349
2011-06-27	35,500	35,550	35,100	35,100	60	351
2011-06-24	35,550	35,700	34,900	35,700	143	357
2011-06-23	36,650	36,650	35,500	35,700	60	357
2011-06-22	35,450	36,950	35,450	36,800	119	368
2011-06-21	35,850	35,850	35,000	35,700	49	357
2011-06-20	36,500	36,500	35,000	35,350	107	353.50
2011-06-17	35,400	35,400	34,350	35,150	51	351.50
2011-06-16	36,300	36,300	35,450	35,450	62	354.50
2011-06-15	35,650	37,200	35,650	36,200	187	362
2011-06-14	35,000	35,750	34,500	35,600	97	356
2011-06-13	34,900	35,500	34,200	35,400	105	354
2011-06-10	35,650	35,650	34,050	35,500	153	355
2011-06-09	35,000	35,000	34,200	34,250	33	342.50
2011-06-08	35,250	35,500	34,500	35,000	21	350
2011-06-07	34,250	35,400	34,250	35,000	36	350
2011-06-06	35,000	35,400	34,300	34,350	50	343.50
2011-06-03	35,500	35,800	34,500	35,000	77	350
2011-06-02	34,900	35,500	34,900	35,500	37	355
2011-06-01	34,500	35,000	34,500	35,000	10	350
2011-05-31	34,300	34,900	34,300	34,350	39	343.50
2011-05-30	34,500	34,900	34,200	34,900	92	349
2011-05-27	34,800	35,400	34,550	35,200	35	352
2011-05-26	35,900	35,900	35,050	35,050	14	350.50
2011-05-25	35,000	36,550	35,000	35,500	113	355
2011-05-24	34,300	34,500	34,100	34,500	26	345
2011-05-23	34,500	34,600	33,600	34,400	60	344
2011-05-20	34,300	35,300	34,250	34,350	42	343.50
2011-05-19	35,700	35,700	34,650	34,750	40	347.50
2011-05-18	35,000	35,700	34,300	35,200	61	352
2011-05-17	33,800	35,100	33,800	34,050	40	340.50
2011-05-16	35,050	35,050	34,050	34,150	134	341.50
2011-05-13	38,000	38,000	35,000	36,000	185	360
2011-05-12	37,300	38,650	36,950	38,050	157	380.50
2011-05-11	36,600	37,450	36,000	37,350	188	373.50
2011-05-10	36,000	36,400	35,900	36,400	52	364
2011-05-09	35,250	35,600	35,200	35,550	77	355.50
2011-05-06	36,150	36,200	35,250	35,500	89	355
2011-05-02	37,850	37,850	36,100	36,600	77	366
2011-04-28	37,900	38,100	37,000	37,800	186	378
2011-04-27	36,600	37,900	36,600	37,600	121	376
2011-04-26	36,800	37,100	36,300	36,850	158	368.50
2011-04-25	35,150	36,400	34,700	36,100	214	361
2011-04-22	34,400	34,700	33,800	34,650	117	346.50
2011-04-21	34,400	34,700	33,500	33,700	92	337
2011-04-20	34,350	34,500	34,000	34,350	62	343.50
2011-04-19	34,600	34,600	33,000	34,000	66	340
2011-04-18	34,900	35,100	34,150	34,850	131	348.50
2011-04-15	32,700	35,900	32,500	34,350	551	343.50
2011-04-14	30,900	32,500	30,700	32,000	107	320
2011-04-13	30,850	30,850	30,400	30,500	37	305
2011-04-12	31,850	31,850	30,400	30,850	46	308.50
2011-04-11	31,000	31,250	30,400	31,250	59	312.50
2011-04-08	31,250	31,250	30,650	31,000	16	310
2011-04-07	31,200	31,500	30,550	31,250	51	312.50
2011-04-06	30,500	30,900	29,900	30,500	107	305
2011-04-05	32,900	32,900	30,600	30,800	208	308
2011-04-04	32,850	33,100	32,300	32,550	73	325.50
2011-04-01	32,950	32,950	32,100	32,150	93	321.50
2011-03-31	32,500	32,500	31,500	32,500	73	325
2011-03-30	32,000	33,400	31,600	31,600	66	316
2011-03-29	30,300	31,450	29,900	31,450	462	314.50
2011-03-28	32,600	33,000	31,700	31,700	63	317
2011-03-25	32,750	33,500	32,750	32,800	292	328
2011-03-24	34,200	34,450	32,800	33,450	203	334.50
2011-03-23	34,550	34,900	33,000	33,500	361	335
2011-03-22	33,400	35,000	32,300	34,200	852	342
2011-03-18	30,600	32,800	29,600	32,800	628	328
2011-03-17	25,500	29,800	25,500	29,500	516	295
2011-03-16	25,500	27,900	25,000	27,600	2,655	276
2011-03-15	27,500	27,500	27,500	27,500	548	275
2011-03-14	34,500	34,500	34,500	34,500	167	345
2011-03-11	39,300	42,200	39,200	41,500	139	415
2011-03-10	42,050	42,050	39,500	40,850	120	408.50
2011-03-09	41,200	42,450	41,200	41,500	110	415
2011-03-08	42,850	43,100	41,500	41,850	154	418.50
2011-03-07	42,200	42,850	41,500	42,850	143	428.50
2011-03-04	43,900	43,900	41,800	42,100	249	421
2011-03-03	42,550	44,100	41,550	42,850	338	428.50
2011-03-02	43,000	44,100	42,200	43,000	336	430
2011-03-01	45,500	45,500	43,500	43,900	360	439
2011-02-28	43,800	46,200	43,300	45,000	587	450
2011-02-25	43,500	44,000	42,000	43,100	299	431
2011-02-24	41,000	44,850	41,000	42,150	798	421.50
2011-02-23	40,900	42,500	40,450	41,700	352	417
2011-02-22	43,500	43,700	40,150	41,600	552	416
2011-02-21	41,200	45,200	40,600	43,000	1,629	430
2011-02-18	39,250	41,000	38,600	40,050	700	400.50
2011-02-17	38,750	39,450	38,450	38,850	177	388.50
2011-02-16	38,350	39,900	37,500	38,400	250	384
2011-02-15	37,550	38,300	37,500	38,200	129	382
2011-02-14	38,550	38,700	37,600	37,650	212	376.50
2011-02-10	37,600	38,900	37,600	38,600	172	386
2011-02-09	39,200	39,200	38,000	38,250	274	382.50
2011-02-08	40,250	40,250	38,650	39,700	208	397
2011-02-07	39,100	40,150	39,100	39,300	119	393
2011-02-04	40,400	40,400	39,000	39,400	184	394
2011-02-03	39,050	40,450	39,050	40,450	169	404.50
2011-02-02	39,700	40,650	38,600	39,750	307	397.50
2011-02-01	39,100	39,550	38,700	39,000	145	390
2011-01-31	40,000	40,500	38,400	38,400	556	384
2011-01-28	41,800	41,900	40,500	41,800	159	418
2011-01-27	40,900	42,950	40,300	41,400	288	414
2011-01-26	40,900	41,000	40,000	40,900	265	409
2011-01-25	40,300	41,400	39,750	40,300	304	403
2011-01-24	38,900	40,350	38,100	40,100	357	401
2011-01-21	41,400	42,100	37,800	38,250	825	382.50
2011-01-20	43,250	43,250	41,100	41,300	190	413
2011-01-19	43,800	43,900	42,750	43,800	286	438
2011-01-18	44,600	44,600	42,350	42,600	422	426
2011-01-17	46,600	46,700	44,000	44,950	526	449.50
2011-01-14	47,100	47,950	44,750	46,200	1,540	462
2011-01-13	42,200	48,500	42,200	48,500	2,311	485
2011-01-12	43,000	43,300	41,400	41,500	200	415
2011-01-11	40,950	44,000	39,600	43,550	688	435.50
2011-01-07	41,950	42,350	40,150	40,850	350	408.50
2011-01-06	39,850	40,950	39,000	40,900	426	409
2011-01-05	38,700	38,700	38,000	38,700	128	387
2011-01-04	39,250	39,250	38,000	38,800	191	388

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3796 (株)いい生活 の時系列データ [2011年度]

3796 (株)いい生活の時系列データ [2011年度]