3660 (株)アイスタイルの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	493	498	485	494	41,400	123.50
2014-12-29	478	495	478	493	29,900	123.25
2014-12-26	468	477	466	477	16,400	119.25
2014-12-25	473	479	453	464	81,000	116
2014-12-24	486	486	474	477	30,900	119.25
2014-12-22	480	491	468	486	86,000	121.50
2014-12-19	480	487	467	480	65,600	120
2014-12-18	494	503	471	485	97,200	121.25
2014-12-17	485	496	485	489	34,100	122.25
2014-12-16	490	498	488	490	35,900	122.50
2014-12-15	500	510	493	496	24,500	124
2014-12-12	503	519	498	509	54,800	127.25
2014-12-11	484	514	483	496	40,500	124
2014-12-10	495	501	488	492	30,600	123
2014-12-09	502	507	495	501	49,500	125.25
2014-12-08	512	520	504	512	33,900	128
2014-12-05	490	507	488	504	32,000	126
2014-12-04	507	508	488	491	58,300	122.75
2014-12-03	515	517	502	503	32,300	125.75
2014-12-02	524	524	506	513	38,900	128.25
2014-12-01	521	523	506	514	35,900	128.50
2014-11-28	518	520	511	511	65,400	127.75
2014-11-27	530	535	514	517	65,700	129.25
2014-11-26	511	535	511	524	77,900	131
2014-11-25	518	525	511	516	51,200	129
2014-11-21	520	525	508	508	82,400	127
2014-11-20	534	534	513	526	57,700	131.50
2014-11-19	542	542	519	524	69,800	131
2014-11-18	514	534	512	529	85,700	132.25
2014-11-17	538	560	516	516	449,500	129
2014-11-14	499	499	481	483	25,400	120.75
2014-11-13	491	501	484	492	29,700	123
2014-11-12	490	496	490	491	27,800	122.75
2014-11-11	498	501	486	489	58,400	122.25
2014-11-10	499	501	491	498	19,200	124.50
2014-11-07	498	499	489	494	30,000	123.50
2014-11-06	501	516	490	498	93,700	124.50
2014-11-05	515	517	490	496	130,200	124
2014-11-04	535	542	501	524	131,700	131
2014-10-31	557	570	515	528	212,700	132
2014-10-30	526	609	526	565	832,700	141.25
2014-10-29	509	515	506	509	62,000	127.25
2014-10-28	495	510	494	504	63,500	126
2014-10-27	484	495	483	491	44,100	122.75
2014-10-24	479	485	474	483	41,000	120.75
2014-10-23	471	480	467	476	17,100	119
2014-10-22	469	473	469	473	13,400	118.25
2014-10-21	463	469	457	467	27,100	116.75
2014-10-20	440	466	440	463	42,900	115.75
2014-10-17	441	445	432	432	24,900	108
2014-10-16	453	453	439	441	22,900	110.25
2014-10-15	440	455	437	453	25,000	113.25
2014-10-14	443	443	428	433	74,300	108.25
2014-10-10	450	452	442	443	24,300	110.75
2014-10-09	456	456	450	452	21,800	113
2014-10-08	456	462	454	456	14,700	114
2014-10-07	466	473	464	467	32,700	116.75
2014-10-06	465	467	458	459	16,300	114.75
2014-10-03	451	458	450	458	14,000	114.50
2014-10-02	465	465	451	451	41,800	112.75
2014-10-01	472	478	466	468	79,300	117
2014-09-30	479	488	458	484	60,700	121
2014-09-29	467	488	455	484	52,300	121
2014-09-26	461	471	458	467	44,500	116.75
2014-09-25	453	474	448	474	87,000	118.50
2014-09-24	456	459	447	458	56,000	114.50
2014-09-22	468	468	457	461	25,900	115.25
2014-09-19	468	471	463	468	34,400	117
2014-09-18	463	474	463	468	20,900	117
2014-09-17	453	472	452	468	81,100	117
2014-09-16	462	469	459	459	37,000	114.75
2014-09-12	474	476	466	473	54,100	118.25
2014-09-11	479	483	470	473	29,000	118.25
2014-09-10	484	485	475	481	20,100	120.25
2014-09-09	475	493	474	488	20,300	122
2014-09-08	477	485	472	475	35,900	118.75
2014-09-05	488	493	481	482	35,500	120.50
2014-09-04	496	500	490	493	40,900	123.25
2014-09-03	513	513	496	505	61,700	126.25
2014-09-02	525	525	507	513	119,600	128.25
2014-09-01	508	524	505	516	104,700	129
2014-08-29	495	506	490	502	92,800	125.50
2014-08-28	491	510	474	498	278,700	124.50
2014-08-27	493	525	482	503	889,600	125.75
2014-08-26	445	455	442	445	24,000	111.25
2014-08-25	459	460	451	453	14,300	113.25
2014-08-22	454	454	445	452	20,000	113
2014-08-21	461	461	451	454	17,700	113.50
2014-08-20	461	467	452	462	30,400	115.50
2014-08-19	470	470	459	463	9,000	115.75
2014-08-18	459	470	448	466	35,100	116.50
2014-08-15	459	459	445	455	17,700	113.75
2014-08-14	449	459	439	457	25,000	114.25
2014-08-13	448	448	435	446	22,300	111.50
2014-08-12	453	455	446	450	18,500	112.50
2014-08-11	456	456	440	449	13,300	112.25
2014-08-08	460	460	430	448	49,900	112
2014-08-07	441	467	440	465	55,800	116.25
2014-08-06	461	465	442	443	37,700	110.75
2014-08-05	452	465	450	459	55,600	114.75
2014-08-04	450	456	450	450	58,200	112.50
2014-08-01	440	451	440	447	64,900	111.75
2014-07-31	469	469	447	447	104,500	111.75
2014-07-30	463	479	445	474	313,400	118.50
2014-07-29	499	509	497	505	71,600	126.25
2014-07-28	478	509	471	509	229,000	127.25
2014-07-25	546	573	485	494	1,295,900	123.50
2014-07-24	498	498	498	498	82,100	124.50
2014-07-23	420	425	412	418	53,000	104.50
2014-07-22	426	426	418	422	25,300	105.50
2014-07-18	425	428	422	426	36,400	106.50
2014-07-17	433	433	425	426	34,800	106.50
2014-07-16	433	435	427	428	41,700	107
2014-07-15	423	432	423	428	23,000	107
2014-07-14	425	430	419	428	34,800	107
2014-07-11	412	420	411	420	20,300	105
2014-07-10	417	423	411	416	42,100	104
2014-07-09	422	423	415	420	63,600	105
2014-07-08	432	432	425	425	39,100	106.25
2014-07-07	435	435	424	425	85,800	106.25
2014-07-04	426	440	423	438	95,800	109.50
2014-07-03	421	425	417	423	80,300	105.75
2014-07-02	423	432	419	421	85,700	105.25
2014-07-01	426	428	419	423	44,500	105.75
2014-06-30	411	421	411	418	74,600	104.50
2014-06-27	424	427	410	414	78,000	103.50
2014-06-26	424	426	420	422	87,700	105.50
2014-06-25	426	431	418	420	66,400	105
2014-06-24	439	439	426	429	100,600	107.25
2014-06-23	439	447	425	431	159,100	107.75
2014-06-20	458	458	442	445	55,400	111.25
2014-06-19	459	464	454	457	54,000	114.25
2014-06-18	456	456	447	454	37,900	113.50
2014-06-17	452	453	441	447	47,600	111.75
2014-06-16	467	467	450	451	31,000	112.75
2014-06-13	440	455	439	451	129,400	112.75
2014-06-12	443	443	437	440	107,700	110
2014-06-11	452	455	436	449	82,300	112.25
2014-06-10	460	462	453	456	77,400	114
2014-06-09	452	464	452	459	113,500	114.75
2014-06-06	450	453	445	450	184,600	112.50
2014-06-05	456	460	447	450	54,800	112.50
2014-06-04	460	469	456	459	97,100	114.75
2014-06-03	451	462	445	452	140,200	113
2014-06-02	458	458	439	451	106,000	112.75
2014-05-30	448	464	446	450	44,400	112.50
2014-05-29	436	467	436	445	73,000	111.25
2014-05-28	443	449	432	434	98,600	108.50
2014-05-27	420	473	420	431	234,600	107.75
2014-05-26	414	426	411	417	271,000	104.25
2014-05-23	419	419	407	411	96,500	102.75
2014-05-22	420	420	404	412	65,100	103
2014-05-21	435	442	388	404	186,700	101
2014-05-20	441	453	438	442	70,300	110.50
2014-05-19	486	490	432	441	85,100	110.25
2014-05-16	500	501	496	500	50,500	125
2014-05-15	497	502	490	498	71,700	124.50
2014-05-14	494	501	494	497	43,400	124.25
2014-05-13	500	501	492	499	82,100	124.75
2014-05-12	490	520	480	485	262,800	121.25
2014-05-09	600	600	560	580	61,100	145
2014-05-08	620	620	595	610	64,200	152.50
2014-05-07	615	625	610	620	30,400	155
2014-05-02	599	619	599	615	38,400	153.75
2014-05-01	609	609	593	608	16,600	152
2014-04-30	605	615	580	593	37,800	148.25
2014-04-28	596	615	580	610	32,000	152.50
2014-04-25	604	621	604	611	46,600	152.75
2014-04-24	611	611	603	609	25,900	152.25
2014-04-23	610	614	593	610	29,000	152.50
2014-04-22	610	614	603	607	28,000	151.75
2014-04-21	615	615	601	610	23,700	152.50
2014-04-18	615	615	601	613	22,900	153.25
2014-04-17	601	615	595	614	64,100	153.50
2014-04-16	577	591	575	591	35,700	147.75
2014-04-15	585	586	575	577	14,600	144.25
2014-04-14	570	585	565	579	21,300	144.75
2014-04-11	575	589	552	580	33,900	145
2014-04-10	584	598	580	583	34,600	145.75
2014-04-09	584	594	570	579	83,500	144.75
2014-04-08	587	603	562	594	67,600	148.50
2014-04-07	619	619	587	597	56,500	149.25
2014-04-04	607	620	602	618	84,300	154.50
2014-04-03	605	615	600	607	56,600	151.75
2014-04-02	584	615	582	608	100,100	152
2014-04-01	586	607	579	589	121,000	147.25
2014-03-31	568	594	566	591	197,500	147.75
2014-03-28	525	575	520	564	151,400	141
2014-03-27	510	538	500	535	74,400	133.75
2014-03-26	519	530	501	519	95,700	129.75
2014-03-25	501	524	501	504	70,400	126
2014-03-24	468	529	468	485	118,200	121.25
2014-03-20	462	472	451	459	59,000	114.75
2014-03-19	480	498	461	470	61,300	117.50
2014-03-18	494	500	477	480	60,500	120
2014-03-17	503	503	487	493	33,900	123.25
2014-03-14	511	513	491	496	87,300	124
2014-03-13	515	522	512	514	26,200	128.50
2014-03-12	530	532	515	520	24,400	130
2014-03-11	541	543	529	534	50,900	133.50
2014-03-10	537	541	521	539	38,700	134.75
2014-03-07	515	542	514	541	49,300	135.25
2014-03-06	525	527	508	521	44,700	130.25
2014-03-05	508	527	508	524	40,400	131
2014-03-04	517	520	501	511	73,200	127.75
2014-03-03	528	531	503	517	117,400	129.25
2014-02-28	548	554	526	545	51,800	136.25
2014-02-27	553	553	535	538	30,600	134.50
2014-02-26	557	558	534	546	55,500	136.50
2014-02-25	570	576	541	561	59,600	140.25
2014-02-24	565	577	559	568	68,600	142
2014-02-21	550	556	538	552	41,300	138
2014-02-20	555	565	539	540	47,500	135
2014-02-19	550	577	536	575	126,000	143.75
2014-02-18	530	549	526	548	65,500	137
2014-02-17	542	543	521	540	36,000	135
2014-02-14	535	547	519	532	69,100	133
2014-02-13	543	543	525	539	68,300	134.75
2014-02-12	523	551	521	543	82,600	135.75
2014-02-10	516	521	500	516	53,500	129
2014-02-07	505	519	493	518	142,800	129.50
2014-02-06	458	510	458	502	243,000	125.50
2014-02-05	467	468	438	457	152,400	114.25
2014-02-04	455	455	422	443	257,100	110.75
2014-02-03	486	499	463	472	299,100	118
2014-01-31	543	548	521	524	106,200	131
2014-01-30	552	552	527	543	82,100	135.75
2014-01-29	538	559	535	555	61,500	138.75
2014-01-28	530	547	525	529	71,100	132.25
2014-01-27	546	546	525	529	172,600	132.25
2014-01-24	567	568	549	564	170,700	141
2014-01-23	599	599	567	569	363,500	142.25
2014-01-22	623	636	594	599	293,500	149.75
2014-01-21	606	612	591	596	85,800	149
2014-01-20	602	617	602	610	41,400	152.50
2014-01-17	591	605	591	601	45,800	150.25
2014-01-16	598	603	592	595	44,200	148.75
2014-01-15	603	606	594	598	49,800	149.50
2014-01-14	605	609	601	602	39,300	150.50
2014-01-10	609	610	601	605	37,900	151.25
2014-01-09	624	624	598	604	67,400	151
2014-01-08	605	622	597	618	42,600	154.50
2014-01-07	610	613	593	594	75,900	148.50
2014-01-06	629	630	607	611	58,500	152.75

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 [2014年度]

3660 (株)アイスタイルの時系列データ [2014年度]