3660 (株)アイスタイルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	698	746	695	701	241,900	175.25
2012-12-27	700	711	685	700	115,000	175
2012-12-26	690	714	686	704	67,500	176
2012-12-25	684	708	683	697	93,300	174.25
2012-12-21	715	716	670	677	162,700	169.25
2012-12-20	736	736	709	715	101,600	178.75
2012-12-19	755	766	723	742	50,100	185.50
2012-12-18	725	759	722	758	101,100	189.50
2012-12-17	746	752	715	724	148,800	181
2012-12-14	763	775	741	752	109,400	188
2012-12-13	790	790	756	760	116,100	190
2012-12-12	787	797	782	788	74,200	197
2012-12-11	791	802	787	793	27,100	198.25
2012-12-10	782	804	775	795	76,800	198.75
2012-12-07	790	802	780	785	61,100	196.25
2012-12-06	787	804	778	790	80,200	197.50
2012-12-05	779	794	765	790	70,400	197.50
2012-12-04	780	799	762	776	137,100	194
2012-12-03	817	817	779	783	190,400	195.75
2012-11-30	815	819	807	818	371,600	204.50
2012-11-29	815	846	812	841	91,200	210.25
2012-11-28	825	833	815	815	39,900	203.75
2012-11-27	850	853	830	832	50,500	208
2012-11-26	865	869	850	851	38,200	212.75
2012-11-22	829	860	827	843	60,200	210.75
2012-11-21	826	827	813	827	48,000	206.75
2012-11-20	848	859	816	816	95,800	204
2012-11-19	820	855	813	835	49,000	208.75
2012-11-16	815	835	813	815	55,000	203.75
2012-11-15	815	823	801	805	58,000	201.25
2012-11-14	849	849	812	825	60,500	206.25
2012-11-13	888	894	826	837	101,200	209.25
2012-11-12	920	943	877	888	146,100	222
2012-11-09	859	926	857	910	136,700	227.50
2012-11-08	865	870	851	855	66,300	213.75
2012-11-07	905	910	851	870	148,900	217.50
2012-11-06	915	958	892	892	255,300	223
2012-11-05	864	930	864	900	114,500	225
2012-11-02	871	887	840	850	237,900	212.50
2012-11-01	890	935	869	895	177,600	223.75
2012-10-31	880	900	820	860	236,500	215
2012-10-30	945	950	895	895	148,300	223.75
2012-10-29	945	997	915	957	334,800	239.25
2012-10-26	811	890	811	885	472,000	221.25
2012-10-25	790	805	765	796	120,100	199
2012-10-24	775	785	759	771	60,700	192.75
2012-10-23	775	795	768	790	55,400	197.50
2012-10-22	770	790	754	780	41,900	195
2012-10-19	743	800	743	778	195,900	194.50
2012-10-18	759	766	730	742	74,800	185.50
2012-10-17	760	772	746	765	47,400	191.25
2012-10-16	770	784	752	775	88,200	193.75
2012-10-15	710	765	710	741	69,800	185.25
2012-10-12	704	733	698	700	19,800	175
2012-10-11	701	735	700	710	28,100	177.50
2012-10-10	733	744	713	716	33,700	179
2012-10-09	730	759	725	748	25,600	187
2012-10-05	719	754	706	741	43,400	185.25
2012-10-04	740	770	720	729	56,000	182.25
2012-10-03	760	764	732	746	56,800	186.50
2012-10-02	691	758	685	746	102,600	186.50
2012-10-01	686	739	668	693	72,200	173.25
2012-09-28	631	726	630	694	154,800	173.50
2012-09-27	631	633	625	626	27,600	156.50
2012-09-26	640	659	625	632	48,900	158
2012-09-25	623	666	619	643	65,700	160.75
2012-09-24	620	627	620	627	7,600	156.75
2012-09-21	627	640	617	617	27,200	154.25
2012-09-20	623	650	623	630	14,600	157.50
2012-09-19	625	636	625	627	12,400	156.75
2012-09-18	652	655	629	635	24,700	158.75
2012-09-14	661	675	654	661	24,500	165.25
2012-09-13	641	671	640	670	39,800	167.50
2012-09-12	615	652	615	651	22,900	162.75
2012-09-11	620	629	617	617	16,200	154.25
2012-09-10	607	631	607	631	17,400	157.75
2012-09-07	641	645	603	614	34,800	153.50
2012-09-06	666	670	634	640	27,400	160
2012-09-05	664	675	661	669	10,400	167.25
2012-09-04	672	678	660	667	13,600	166.75
2012-09-03	674	687	670	676	6,100	169
2012-08-31	682	692	676	678	14,300	169.50
2012-08-30	682	692	675	692	14,000	173
2012-08-29	679	681	670	681	17,500	170.25
2012-08-28	675	675	665	671	21,900	167.75
2012-08-27	683	685	663	665	35,700	166.25
2012-08-24	667	669	660	668	9,600	167
2012-08-23	673	674	664	670	9,800	167.50
2012-08-22	668	671	657	670	27,100	167.50
2012-08-21	681	682	665	671	12,900	167.75
2012-08-20	687	690	674	680	20,000	170
2012-08-17	681	699	676	696	20,500	174
2012-08-16	666	680	666	676	16,000	169
2012-08-15	677	678	665	666	7,400	166.50
2012-08-14	675	680	667	669	14,400	167.25
2012-08-13	667	671	661	665	8,200	166.25
2012-08-10	677	677	665	665	5,700	166.25
2012-08-09	680	690	666	677	21,900	169.25
2012-08-08	697	699	678	678	7,300	169.50
2012-08-07	670	698	662	693	9,800	173.25
2012-08-06	685	700	662	670	13,800	167.50
2012-08-03	702	712	670	685	27,000	171.25
2012-08-02	700	724	675	724	9,700	181
2012-08-01	688	759	674	680	27,800	170
2012-07-31	666	705	660	691	13,200	172.75
2012-07-30	676	679	646	666	19,300	166.50
2012-07-27	680	680	666	666	8,300	166.50
2012-07-26	655	680	655	677	12,800	169.25
2012-07-25	685	693	655	655	15,200	163.75
2012-07-24	670	715	666	666	15,600	166.50
2012-07-23	721	721	661	669	22,100	167.25
2012-07-20	747	750	699	730	51,300	182.50
2012-07-19	744	750	730	736	15,300	184
2012-07-18	745	768	735	754	26,700	188.50
2012-07-17	798	800	745	745	60,100	186.25
2012-07-13	800	820	770	798	68,700	199.50
2012-07-12	750	825	734	796	184,500	199
2012-07-11	728	752	715	735	13,500	183.75
2012-07-10	738	760	702	729	21,600	182.25
2012-07-09	735	774	734	765	78,200	191.25
2012-07-06	700	739	695	737	43,500	184.25
2012-07-05	709	710	691	691	24,200	172.75
2012-07-04	700	710	686	710	34,100	177.50
2012-07-03	710	710	678	698	31,300	174.50
2012-07-02	741	741	700	702	20,200	175.50
2012-06-29	708	730	678	713	40,700	178.25
2012-06-28	728	728	700	701	22,000	175.25
2012-06-27	710	760	704	728	31,900	182
2012-06-26	1,421	1,499	1,421	1,480	15,700	185
2012-06-25	1,384	1,550	1,359	1,451	33,500	181.38
2012-06-22	1,328	1,360	1,314	1,350	5,100	168.75
2012-06-21	1,352	1,369	1,320	1,340	9,100	167.50
2012-06-20	1,293	1,370	1,290	1,350	15,900	168.75
2012-06-19	1,288	1,289	1,270	1,275	4,200	159.38
2012-06-18	1,255	1,289	1,255	1,289	19,500	161.13
2012-06-15	1,255	1,255	1,220	1,234	5,400	154.25
2012-06-14	1,240	1,250	1,210	1,232	5,600	154
2012-06-13	1,284	1,285	1,250	1,251	4,200	156.38
2012-06-12	1,259	1,270	1,252	1,260	4,400	157.50
2012-06-11	1,287	1,294	1,274	1,289	4,100	161.13
2012-06-08	1,261	1,290	1,242	1,243	23,100	155.38
2012-06-07	1,200	1,215	1,180	1,197	9,700	149.63
2012-06-06	1,211	1,213	1,179	1,200	6,000	150
2012-06-05	1,160	1,212	1,160	1,211	4,500	151.38
2012-06-04	1,180	1,229	1,157	1,171	16,100	146.38
2012-06-01	1,267	1,285	1,228	1,270	9,500	158.75
2012-05-31	1,232	1,256	1,226	1,242	13,000	155.25
2012-05-30	1,276	1,300	1,248	1,300	6,200	162.50
2012-05-29	1,264	1,276	1,238	1,275	9,700	159.38
2012-05-28	1,330	1,340	1,250	1,263	9,600	157.88
2012-05-25	1,345	1,345	1,300	1,340	6,700	167.50
2012-05-24	1,296	1,323	1,288	1,323	6,700	165.38
2012-05-23	1,321	1,350	1,266	1,266	11,800	158.25
2012-05-22	1,255	1,350	1,255	1,350	20,000	168.75
2012-05-21	1,280	1,280	1,252	1,255	5,700	156.88
2012-05-18	1,271	1,288	1,255	1,280	10,400	160
2012-05-17	1,263	1,315	1,263	1,300	9,100	162.50
2012-05-16	1,263	1,268	1,237	1,263	15,700	157.88
2012-05-15	1,315	1,315	1,254	1,280	15,400	160
2012-05-14	1,275	1,361	1,275	1,351	13,200	168.88
2012-05-11	1,400	1,400	1,256	1,275	16,500	159.38
2012-05-10	1,418	1,418	1,305	1,400	37,500	175
2012-05-09	1,248	1,445	1,231	1,406	80,300	175.75
2012-05-08	1,269	1,269	1,212	1,225	12,500	153.13
2012-05-07	1,235	1,245	1,218	1,218	15,400	152.25
2012-05-02	1,308	1,349	1,260	1,297	23,300	162.13
2012-05-01	1,416	1,416	1,316	1,316	46,700	164.50
2012-04-27	1,480	1,480	1,403	1,416	48,900	177
2012-04-26	1,486	1,488	1,455	1,484	27,200	185.50
2012-04-25	1,469	1,490	1,461	1,480	48,000	185
2012-04-24	1,430	1,440	1,401	1,429	27,900	178.63
2012-04-23	1,477	1,477	1,402	1,455	23,100	181.88
2012-04-20	1,495	1,495	1,452	1,467	21,800	183.38
2012-04-19	1,504	1,504	1,467	1,498	19,200	187.25
2012-04-18	1,478	1,511	1,460	1,502	37,200	187.75
2012-04-17	1,489	1,489	1,431	1,475	25,200	184.38
2012-04-16	1,525	1,525	1,490	1,494	28,900	186.75
2012-04-13	1,534	1,545	1,505	1,522	35,600	190.25
2012-04-12	1,538	1,545	1,499	1,519	35,000	189.88
2012-04-11	1,500	1,543	1,482	1,537	66,200	192.13
2012-04-10	1,445	1,545	1,432	1,506	104,700	188.25
2012-04-09	1,415	1,440	1,380	1,440	33,200	180
2012-04-06	1,481	1,498	1,415	1,430	67,200	178.75
2012-04-05	1,461	1,520	1,450	1,490	65,300	186.25
2012-04-04	1,540	1,540	1,462	1,470	62,400	183.75
2012-04-03	1,512	1,560	1,503	1,540	99,800	192.50
2012-04-02	1,470	1,529	1,455	1,500	77,400	187.50
2012-03-30	1,500	1,505	1,465	1,470	67,000	183.75
2012-03-29	1,465	1,510	1,460	1,510	83,200	188.75
2012-03-28	1,440	1,469	1,430	1,455	55,900	181.88
2012-03-27	1,476	1,515	1,356	1,401	113,700	175.13
2012-03-26	1,490	1,580	1,488	1,488	296,100	186
2012-03-23	1,461	1,505	1,440	1,445	126,200	180.63
2012-03-22	1,435	1,547	1,401	1,516	444,300	189.50
2012-03-21	1,339	1,419	1,336	1,415	215,900	176.88
2012-03-19	1,316	1,399	1,312	1,328	142,800	166
2012-03-16	1,375	1,378	1,308	1,312	115,000	164
2012-03-15	1,300	1,460	1,280	1,361	391,500	170.13
2012-03-14	1,360	1,377	1,290	1,309	104,100	163.63
2012-03-13	1,290	1,350	1,280	1,318	133,900	164.75
2012-03-12	1,280	1,420	1,270	1,271	340,300	158.88
2012-03-09	1,351	1,391	1,270	1,340	583,400	167.50
2012-03-08	1,630	1,715	1,390	1,411	2,110,100	176.38

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

2024年12月
日	月	火	水	木	金	土
« 11月29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

3660 (株)アイスタイル の時系列データ [2012年度]

3660 (株)アイスタイルの時系列データ [2012年度]