3796 (株)いい生活の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	23,950	25,470	23,810	25,470	175	254.70
2012-12-27	23,930	23,930	23,750	23,900	46	239
2012-12-26	24,000	24,000	23,710	23,710	83	237.10
2012-12-25	23,370	24,350	23,370	23,810	316	238.10
2012-12-21	23,500	23,500	23,370	23,370	32	233.70
2012-12-20	23,360	23,430	23,340	23,400	80	234
2012-12-19	23,450	23,450	23,330	23,360	23	233.60
2012-12-18	23,200	23,400	23,200	23,390	20	233.90
2012-12-17	23,300	23,500	23,300	23,500	28	235
2012-12-14	23,210	23,230	23,000	23,100	78	231
2012-12-13	23,470	23,490	23,120	23,200	7	232
2012-12-12	23,730	23,730	23,000	23,490	21	234.90
2012-12-11	23,260	23,500	23,250	23,250	61	232.50
2012-12-10	23,500	23,550	23,400	23,550	130	235.50
2012-12-07	23,290	23,500	23,280	23,500	42	235
2012-12-06	23,310	23,900	23,280	23,280	40	232.80
2012-12-05	23,360	23,800	23,200	23,300	31	233
2012-12-04	23,400	23,500	23,320	23,480	19	234.80
2012-12-03	23,730	23,730	23,330	23,500	79	235
2012-11-30	24,000	24,000	23,720	23,730	11	237.30
2012-11-29	24,000	24,150	23,800	24,000	17	240
2012-11-28	24,000	24,100	23,800	23,800	13	238
2012-11-26	23,900	23,910	23,800	23,850	9	238.50
2012-11-22	23,940	24,500	23,800	24,100	144	241
2012-11-21	23,510	23,950	23,220	23,950	48	239.50
2012-11-20	23,200	23,400	23,200	23,390	26	233.90
2012-11-19	23,420	23,500	23,000	23,200	70	232
2012-11-16	23,400	23,500	23,360	23,500	30	235
2012-11-15	22,920	23,450	22,920	23,150	12	231.50
2012-11-14	22,850	23,210	22,630	22,910	33	229.10
2012-11-13	23,420	23,450	23,200	23,200	42	232
2012-11-12	24,020	24,020	23,500	23,500	31	235
2012-11-09	24,020	24,020	24,020	24,020	1	240.20
2012-11-08	23,440	24,320	23,400	23,990	23	239.90
2012-11-07	23,510	23,940	23,500	23,940	13	239.40
2012-11-06	24,000	24,300	23,500	24,000	83	240
2012-11-05	24,040	24,370	23,400	23,580	34	235.80
2012-11-02	23,570	23,900	23,570	23,900	33	239
2012-11-01	23,740	23,780	23,510	23,750	55	237.50
2012-10-31	23,610	23,780	23,330	23,750	93	237.50
2012-10-30	23,610	23,750	23,610	23,690	60	236.90
2012-10-29	24,000	24,200	23,970	24,200	21	242
2012-10-26	24,350	24,350	24,200	24,250	14	242.50
2012-10-25	24,300	24,350	24,200	24,350	114	243.50
2012-10-24	24,220	24,390	24,150	24,300	24	243
2012-10-23	24,210	24,240	24,200	24,220	25	242.20
2012-10-22	24,110	24,300	24,110	24,250	22	242.50
2012-10-19	24,200	24,320	24,000	24,030	60	240.30
2012-10-18	24,370	24,570	24,250	24,570	9	245.70
2012-10-17	24,200	24,410	24,000	24,410	42	244.10
2012-10-16	24,120	24,200	24,120	24,200	13	242
2012-10-15	24,780	24,780	24,200	24,210	10	242.10
2012-10-12	24,490	25,000	24,320	24,320	12	243.20
2012-10-11	24,240	24,240	24,240	24,240	1	242.40
2012-10-10	24,260	24,430	24,260	24,430	13	244.30
2012-10-09	24,250	24,250	24,250	24,250	4	242.50
2012-10-05	24,660	24,700	24,230	24,230	16	242.30
2012-10-04	24,150	24,150	24,150	24,150	1	241.50
2012-10-03	24,110	24,150	24,110	24,150	6	241.50
2012-10-02	24,300	24,400	24,000	24,400	24	244
2012-09-28	24,670	24,900	24,430	24,430	4	244.30
2012-09-27	24,700	25,000	24,400	24,780	30	247.80
2012-09-26	25,250	25,250	24,810	24,900	8	249
2012-09-25	24,260	25,620	24,260	25,250	105	252.50
2012-09-24	24,900	24,900	23,500	24,500	77	245
2012-09-21	24,740	24,800	24,720	24,750	24	247.50
2012-09-20	24,430	24,700	24,430	24,700	17	247
2012-09-19	24,750	24,750	24,260	24,740	43	247.40
2012-09-18	24,700	24,800	24,700	24,710	13	247.10
2012-09-14	24,800	24,800	24,800	24,800	3	248
2012-09-13	24,810	24,970	24,700	24,790	7	247.90
2012-09-12	24,810	24,820	24,800	24,820	5	248.20
2012-09-11	24,850	24,850	24,800	24,800	2	248
2012-09-10	24,800	24,950	24,800	24,850	16	248.50
2012-09-07	24,450	24,470	24,320	24,460	9	244.60
2012-09-06	24,370	24,530	23,900	24,440	39	244.40
2012-09-05	24,230	24,370	23,800	24,370	4	243.70
2012-09-04	24,540	25,820	24,300	24,310	46	243.10
2012-09-03	24,250	24,930	23,310	24,330	42	243.30
2012-08-31	25,000	25,000	24,130	24,250	34	242.50
2012-08-30	25,400	25,480	24,510	24,510	29	245.10
2012-08-28	25,490	25,490	24,700	24,900	9	249
2012-08-27	24,910	25,490	24,910	25,490	7	254.90
2012-08-24	26,440	26,830	24,900	24,910	145	249.10
2012-08-23	25,910	26,200	25,900	26,000	27	260
2012-08-22	26,000	26,000	25,800	25,800	13	258
2012-08-21	25,570	26,000	25,570	26,000	17	260
2012-08-20	25,550	25,550	24,150	25,070	37	250.70
2012-08-17	25,270	26,000	25,270	25,800	11	258
2012-08-16	25,220	25,600	25,100	25,600	10	256
2012-08-15	25,160	25,790	25,160	25,210	16	252.10
2012-08-14	25,060	25,320	25,020	25,320	7	253.20
2012-08-13	25,100	25,490	24,710	25,280	6	252.80
2012-08-10	25,500	25,600	25,300	25,300	9	253
2012-08-09	25,500	25,500	25,500	25,500	20	255
2012-08-08	25,050	25,600	25,050	25,600	13	256
2012-08-07	25,290	25,290	25,160	25,160	3	251.60
2012-08-03	24,650	25,800	24,650	25,790	19	257.90
2012-08-02	24,800	25,400	24,800	24,970	16	249.70
2012-08-01	25,000	25,000	24,100	24,730	30	247.30
2012-07-31	24,950	25,000	24,810	25,000	18	250
2012-07-30	25,420	25,420	25,010	25,100	205	251
2012-07-27	25,100	25,470	25,080	25,470	7	254.70
2012-07-26	25,610	25,620	24,800	24,800	25	248
2012-07-25	27,000	27,970	25,360	26,000	308	260
2012-07-24	24,700	25,000	24,400	25,000	32	250
2012-07-23	25,460	25,490	25,200	25,200	24	252
2012-07-20	25,610	25,900	25,600	25,600	14	256
2012-07-19	25,400	25,400	25,400	25,400	4	254
2012-07-18	25,020	25,400	25,010	25,400	14	254
2012-07-17	25,600	25,600	25,500	25,500	8	255
2012-07-13	25,500	25,600	25,500	25,600	3	256
2012-07-12	25,500	25,700	25,380	25,500	21	255
2012-07-11	25,050	25,100	25,050	25,100	8	251
2012-07-10	25,100	25,100	25,100	25,100	2	251
2012-07-09	25,600	25,600	25,300	25,300	11	253
2012-07-06	25,600	25,600	25,500	25,600	19	256
2012-07-05	25,700	25,710	25,700	25,700	12	257
2012-07-04	25,650	26,000	25,610	26,000	18	260
2012-07-02	25,510	26,010	25,510	25,610	14	256.10
2012-06-29	25,770	25,990	25,350	25,350	39	253.50
2012-06-28	26,200	26,200	26,200	26,200	2	262
2012-06-27	26,680	26,680	26,350	26,350	3	263.50
2012-06-26	26,010	26,500	25,680	25,680	39	256.80
2012-06-25	28,000	28,000	26,000	26,010	143	260.10
2012-06-22	27,100	27,880	27,000	27,700	55	277
2012-06-21	26,560	28,000	26,560	27,900	91	279
2012-06-20	26,800	26,800	26,500	26,500	2	265
2012-06-19	26,110	26,800	25,980	26,520	18	265.20
2012-06-18	25,620	26,300	25,620	26,100	11	261
2012-06-15	26,500	26,500	26,100	26,100	99	261
2012-06-14	26,380	26,380	25,550	25,620	20	256.20
2012-06-13	24,740	26,330	24,730	26,000	29	260
2012-06-12	25,800	25,800	25,000	25,260	20	252.60
2012-06-11	25,470	25,970	25,470	25,970	5	259.70
2012-06-08	25,630	25,970	25,630	25,970	4	259.70
2012-06-07	26,050	26,050	26,050	26,050	2	260.50
2012-06-06	25,510	26,030	25,510	26,030	4	260.30
2012-06-04	25,040	25,830	25,040	25,830	2	258.30
2012-05-31	26,960	26,960	25,460	26,040	15	260.40
2012-05-30	25,680	26,990	25,300	26,990	15	269.90
2012-05-29	25,700	25,700	25,680	25,680	3	256.80
2012-05-28	25,690	26,700	25,690	26,700	14	267
2012-05-25	25,690	25,900	25,400	25,830	96	258.30
2012-05-24	24,520	24,700	24,520	24,690	22	246.90
2012-05-23	25,200	25,860	25,000	25,000	48	250
2012-05-22	25,470	25,470	25,000	25,000	18	250
2012-05-21	24,990	25,480	24,990	25,480	14	254.80
2012-05-18	23,360	24,990	23,360	24,990	25	249.90
2012-05-17	23,320	25,500	23,270	25,340	37	253.40
2012-05-16	23,530	23,700	23,300	23,570	58	235.70
2012-05-15	24,690	24,690	23,520	23,520	103	235.20
2012-05-14	25,250	25,250	24,700	25,000	34	250
2012-05-11	25,350	25,500	25,200	25,210	44	252.10
2012-05-10	26,310	26,310	25,510	26,170	16	261.70
2012-05-09	25,510	25,960	25,510	25,610	15	256.10
2012-05-08	25,560	26,450	25,530	25,550	22	255.50
2012-05-07	26,500	26,570	25,600	25,600	27	256
2012-05-02	26,670	27,880	26,600	27,730	49	277.30
2012-05-01	28,080	28,080	26,600	26,600	29	266
2012-04-27	28,450	28,450	28,070	28,080	10	280.80
2012-04-26	28,800	28,800	28,500	28,520	13	285.20
2012-04-25	28,800	29,000	27,860	28,800	102	288
2012-04-24	27,950	28,020	27,950	27,960	23	279.60
2012-04-23	28,550	28,700	28,400	28,550	17	285.50
2012-04-20	28,840	28,880	28,380	28,380	12	283.80
2012-04-19	27,810	28,350	27,600	28,350	14	283.50
2012-04-18	27,380	27,500	27,000	27,500	33	275
2012-04-17	27,700	27,700	27,000	27,380	21	273.80
2012-04-16	27,720	28,400	27,700	27,700	68	277
2012-04-13	27,500	28,280	27,490	28,220	49	282.20
2012-04-12	27,600	27,930	27,500	27,500	18	275
2012-04-11	28,280	28,280	27,500	27,810	17	278.10
2012-04-10	28,200	28,700	28,200	28,300	86	283
2012-04-09	28,290	28,290	28,290	28,290	1	282.90
2012-04-06	28,500	28,850	28,200	28,510	31	285.10
2012-04-05	28,600	28,600	28,510	28,510	10	285.10
2012-04-04	29,750	29,790	29,100	29,100	19	291
2012-04-03	29,910	29,950	29,340	29,700	10	297
2012-04-02	28,700	29,800	28,700	29,700	17	297
2012-03-30	28,980	29,500	28,980	29,160	41	291.60
2012-03-29	29,100	29,500	28,600	28,600	47	286
2012-03-28	29,300	29,470	28,800	29,340	22	293.40
2012-03-27	30,900	30,900	30,300	30,400	58	304
2012-03-26	30,700	30,900	30,300	30,300	33	303
2012-03-23	29,870	31,100	29,870	30,600	102	306
2012-03-22	29,860	29,880	29,500	29,870	15	298.70
2012-03-21	30,000	30,450	29,560	29,600	38	296
2012-03-19	30,100	31,000	30,000	30,000	116	300
2012-03-16	29,670	30,550	29,670	30,500	48	305
2012-03-15	30,450	30,450	28,900	29,600	47	296
2012-03-14	28,950	30,300	28,950	29,570	151	295.70
2012-03-13	28,850	29,400	28,800	28,930	118	289.30
2012-03-12	29,000	29,280	29,000	29,100	8	291
2012-03-09	28,580	29,300	28,580	28,950	21	289.50
2012-03-08	28,800	29,100	28,510	28,560	32	285.60
2012-03-07	28,550	28,800	28,400	28,800	57	288
2012-03-06	29,000	29,300	28,600	28,830	48	288.30
2012-03-05	29,150	29,200	28,860	29,200	8	292
2012-03-02	29,360	29,360	29,010	29,150	33	291.50
2012-03-01	29,690	30,000	29,600	29,600	56	296
2012-02-29	28,950	29,700	28,950	29,700	83	297
2012-02-28	29,420	29,800	28,950	28,950	66	289.50
2012-02-27	29,200	30,150	29,200	29,500	92	295
2012-02-24	30,200	30,200	29,500	29,700	131	297
2012-02-23	29,680	30,000	29,680	30,000	110	300
2012-02-22	28,600	29,490	28,600	29,100	28	291
2012-02-21	29,300	29,500	28,400	28,900	126	289
2012-02-20	28,500	29,800	28,200	29,800	114	298
2012-02-17	29,000	29,000	28,550	28,550	52	285.50
2012-02-16	28,650	29,430	28,000	29,300	493	293
2012-02-15	27,850	28,650	27,800	28,320	121	283.20
2012-02-14	27,690	27,690	27,410	27,590	20	275.90
2012-02-13	27,500	27,840	27,500	27,560	54	275.60
2012-02-10	27,550	27,550	27,300	27,500	25	275
2012-02-09	27,290	27,350	27,110	27,160	20	271.60
2012-02-08	27,680	28,000	27,060	27,300	157	273
2012-02-07	27,220	27,690	27,200	27,690	73	276.90
2012-02-06	27,360	27,800	27,010	27,600	107	276
2012-02-03	27,290	27,800	26,910	27,240	165	272.40
2012-02-02	26,980	27,700	26,970	26,970	101	269.70
2012-02-01	27,280	27,300	26,610	27,000	230	270
2012-01-31	28,600	31,600	27,520	27,730	1,392	277.30
2012-01-30	28,680	31,700	27,200	31,700	1,155	317
2012-01-27	26,740	26,740	26,300	26,680	19	266.80
2012-01-26	26,200	26,750	26,000	26,750	60	267.50
2012-01-25	25,630	26,400	25,200	26,200	163	262
2012-01-24	24,930	25,130	24,750	25,130	24	251.30
2012-01-23	24,750	24,950	24,420	24,900	89	249
2012-01-20	24,460	24,650	24,420	24,650	32	246.50
2012-01-19	24,310	24,700	24,300	24,460	49	244.60
2012-01-18	25,350	25,600	24,000	24,400	111	244
2012-01-17	25,000	25,420	25,000	25,420	52	254.20
2012-01-16	25,400	25,400	25,150	25,150	13	251.50
2012-01-13	25,020	25,470	25,020	25,470	5	254.70
2012-01-12	26,000	26,270	25,010	25,010	44	250.10
2012-01-11	26,000	26,000	25,800	25,930	7	259.30
2012-01-10	26,220	26,410	25,200	25,510	38	255.10
2012-01-06	26,800	26,800	26,300	26,680	11	266.80
2012-01-05	25,880	26,300	25,880	26,300	8	263
2012-01-04	25,820	25,980	25,820	25,860	12	258.60

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 [2012年度]

3796 (株)いい生活の時系列データ [2012年度]