3660 (株)アイスタイルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	824	857	806	831	564,200	831
2016-12-29	853	868	840	846	230,800	846
2016-12-28	873	890	836	868	386,100	868
2016-12-27	840	907	835	873	1,199,900	873
2016-12-26	789	849	783	841	494,100	841
2016-12-22	808	814	782	787	230,500	787
2016-12-21	810	844	803	809	527,900	809
2016-12-20	786	817	784	810	438,500	810
2016-12-19	762	786	753	784	286,700	784
2016-12-16	774	774	756	760	196,500	760
2016-12-15	789	789	752	756	241,800	756
2016-12-14	767	791	752	784	344,800	784
2016-12-13	753	778	738	768	575,600	768
2016-12-12	738	763	733	753	170,600	753
2016-12-09	731	749	729	742	415,500	742
2016-12-08	773	773	740	745	267,700	745
2016-12-07	744	780	744	774	441,900	774
2016-12-06	734	737	724	734	212,400	734
2016-12-05	726	734	724	730	216,200	730
2016-12-02	731	740	717	735	466,300	735
2016-12-01	753	759	735	741	562,400	741
2016-11-30	771	784	735	746	668,500	746
2016-11-29	760	785	759	778	401,800	778
2016-11-28	770	770	731	756	409,500	756
2016-11-25	789	799	757	765	384,100	765
2016-11-24	742	814	736	783	1,063,300	783
2016-11-22	719	747	708	731	453,900	731
2016-11-21	725	736	705	714	573,900	714
2016-11-18	701	749	690	728	2,096,900	728
2016-11-17	642	665	633	649	518,200	649
2016-11-16	613	655	613	647	671,200	647
2016-11-15	608	615	599	613	370,700	613
2016-11-14	613	628	601	607	512,800	607
2016-11-11	639	645	608	613	473,600	613
2016-11-10	650	653	633	645	461,700	645
2016-11-09	645	645	593	614	817,800	614
2016-11-08	658	662	624	625	786,200	625
2016-11-07	680	686	637	653	921,500	653
2016-11-04	724	741	657	662	1,775,000	662
2016-11-02	803	808	766	769	528,900	769
2016-11-01	842	845	810	812	220,900	812
2016-10-31	830	855	825	829	225,600	829
2016-10-28	807	848	803	831	436,300	831
2016-10-27	810	820	804	811	178,800	811
2016-10-26	801	816	799	809	206,500	809
2016-10-25	819	826	790	801	301,300	801
2016-10-24	820	839	816	818	239,100	818
2016-10-21	833	841	812	815	273,100	815
2016-10-20	815	833	811	830	258,800	830
2016-10-19	818	818	796	814	267,500	814
2016-10-17	818	818	789	799	134,300	799
2016-10-13	792	815	792	806	211,500	806
2016-10-12	778	799	776	795	401,400	795
2016-10-11	793	803	776	784	353,500	784
2016-10-07	820	820	785	795	300,800	795
2016-10-06	814	828	805	823	297,200	823
2016-10-05	853	864	818	823	400,300	823
2016-10-04	864	866	838	862	255,300	862
2016-10-03	820	857	820	846	284,500	846
2016-09-30	810	847	805	819	418,000	819
2016-09-29	855	860	825	838	281,900	838
2016-09-28	850	881	821	860	494,000	860
2016-09-27	797	845	787	843	596,300	843
2016-09-26	809	816	786	798	341,200	798
2016-09-23	756	808	756	804	443,500	804
2016-09-21	754	758	741	753	382,300	753
2016-09-20	740	774	740	764	350,000	764
2016-09-16	760	772	731	752	446,000	752
2016-09-15	751	764	747	751	279,200	751
2016-09-14	762	777	750	758	346,500	758
2016-09-13	748	783	747	769	459,100	769
2016-09-12	749	759	727	739	742,300	739
2016-09-09	785	792	769	773	476,800	773
2016-09-08	785	809	782	804	629,000	804
2016-09-07	734	806	720	797	1,014,800	797
2016-09-06	709	762	702	749	705,900	749
2016-09-05	713	714	699	710	335,700	710
2016-09-02	686	705	685	698	416,200	698
2016-09-01	684	699	679	687	548,700	687
2016-08-31	696	703	677	693	408,600	693
2016-08-30	693	701	680	691	293,000	691
2016-08-29	707	711	681	692	387,500	692
2016-08-26	714	718	697	699	250,600	699
2016-08-25	720	722	709	713	264,800	713
2016-08-24	719	725	704	714	361,600	714
2016-08-23	676	727	676	718	705,300	718
2016-08-22	670	694	666	681	1,189,900	681
2016-08-19	697	697	675	682	618,700	682
2016-08-18	712	723	689	693	765,200	693
2016-08-17	707	733	707	713	684,000	713
2016-08-16	750	755	704	722	733,500	722
2016-08-15	735	775	735	752	1,077,400	752
2016-08-12	691	740	691	734	947,500	734
2016-08-10	660	726	659	688	939,100	688
2016-08-09	710	711	658	668	1,155,600	668
2016-08-08	761	761	697	700	1,407,700	700
2016-08-05	785	815	720	756	2,289,900	756
2016-08-04	841	855	781	782	2,915,500	782
2016-08-03	930	952	897	931	942,500	931
2016-08-02	991	992	943	959	573,200	959
2016-08-01	922	990	920	988	869,600	988
2016-07-29	884	930	874	927	428,700	927
2016-07-28	892	895	878	885	228,600	885
2016-07-27	903	919	890	906	327,400	906
2016-07-26	867	902	861	893	373,300	893
2016-07-25	904	911	861	864	483,300	864
2016-07-22	895	928	893	904	368,800	904
2016-07-21	930	935	906	925	572,900	925
2016-07-20	845	937	840	923	1,489,000	923
2016-07-19	844	856	796	839	910,200	839
2016-07-15	827	833	802	830	812,800	830
2016-07-14	800	840	791	837	1,311,100	837
2016-07-13	800	808	753	780	641,600	780
2016-07-12	770	795	767	780	544,000	780
2016-07-11	736	773	731	747	719,700	747
2016-07-08	764	787	735	745	709,000	745
2016-07-07	742	790	742	764	955,800	764
2016-07-06	736	742	717	739	731,800	739
2016-07-05	784	784	753	755	427,900	755
2016-07-04	780	803	772	782	755,000	782
2016-07-01	730	797	727	769	820,100	769
2016-06-30	765	779	726	729	1,447,300	729
2016-06-29	664	742	664	735	1,363,900	735
2016-06-28	639	671	625	660	574,400	660
2016-06-27	633	669	633	636	875,200	636
2016-06-24	703	722	588	633	1,805,300	633
2016-06-23	682	693	665	683	815,700	683
2016-06-22	711	715	686	692	775,200	692
2016-06-21	733	742	708	710	910,700	710
2016-06-20	730	751	715	726	620,900	726
2016-06-17	725	746	688	698	952,000	698
2016-06-16	755	777	716	722	786,400	722
2016-06-15	740	774	735	767	648,600	767
2016-06-14	802	813	757	762	998,500	762
2016-06-13	834	848	800	803	840,300	803
2016-06-10	876	879	861	863	465,000	863
2016-06-09	875	883	855	876	652,900	876
2016-06-08	859	867	830	860	620,400	860
2016-06-07	847	854	836	854	311,700	854
2016-06-06	864	865	832	847	817,700	847
2016-06-03	870	888	860	870	513,900	870
2016-06-02	904	915	867	870	553,600	870
2016-06-01	900	939	898	904	635,500	904
2016-05-31	938	942	902	933	1,144,500	933
2016-05-30	892	935	886	929	855,600	929
2016-05-27	867	887	848	886	635,400	886
2016-05-26	887	892	855	870	659,100	870
2016-05-25	940	941	888	892	969,600	892
2016-05-24	915	947	912	940	612,900	940
2016-05-23	908	921	894	915	427,700	915
2016-05-20	905	926	897	905	567,700	905
2016-05-19	879	913	865	900	745,800	900
2016-05-18	923	923	850	879	1,219,700	879
2016-05-17	851	900	851	885	1,118,400	885
2016-05-16	912	912	840	849	1,194,900	849
2016-05-13	965	968	898	923	1,040,500	923
2016-05-12	935	970	930	962	1,234,400	962
2016-05-11	904	943	899	922	1,050,100	922
2016-05-10	916	929	878	890	1,325,700	890
2016-05-09	900	928	888	917	1,338,400	917
2016-05-06	880	919	870	905	2,589,200	905
2016-05-02	775	845	770	834	1,865,800	834
2016-04-28	815	842	775	805	3,150,800	805
2016-04-27	876	879	809	812	2,956,300	812
2016-04-26	891	910	852	868	1,195,600	868
2016-04-25	923	925	865	880	1,945,200	880
2016-04-22	1,000	1,006	931	942	1,285,100	942
2016-04-21	1,090	1,090	995	1,009	1,185,500	1,009
2016-04-20	1,070	1,096	1,060	1,077	967,300	1,077
2016-04-19	1,032	1,062	1,025	1,057	1,122,800	1,057
2016-04-18	952	1,018	947	1,005	830,000	1,005
2016-04-15	943	993	926	984	975,600	984
2016-04-14	948	969	934	951	925,200	951
2016-04-13	930	942	915	929	655,400	929
2016-04-12	947	969	896	912	1,008,700	912
2016-04-11	888	961	885	957	1,150,300	957
2016-04-08	861	905	850	892	1,267,800	892
2016-04-07	837	924	837	904	1,526,000	904
2016-04-06	824	853	785	847	1,855,100	847
2016-04-05	860	880	820	824	1,392,900	824
2016-04-04	901	927	855	869	2,026,100	869
2016-04-01	1,003	1,014	909	910	2,018,200	910
2016-03-31	1,110	1,110	1,000	1,001	1,553,700	1,001
2016-03-30	1,119	1,155	1,105	1,122	600,500	1,122
2016-03-29	1,100	1,125	1,094	1,119	652,200	1,119
2016-03-28	1,093	1,114	1,060	1,107	447,100	1,107
2016-03-25	1,138	1,148	1,088	1,093	925,300	1,093
2016-03-24	1,086	1,190	1,080	1,161	1,432,500	1,161
2016-03-23	1,063	1,109	1,060	1,096	559,700	1,096
2016-03-22	1,086	1,110	1,050	1,073	860,300	1,073
2016-03-18	1,003	1,075	1,001	1,075	1,158,800	1,075
2016-03-17	1,110	1,111	1,002	1,024	1,075,500	1,024
2016-03-16	1,066	1,108	1,058	1,101	1,058,400	1,101
2016-03-15	986	1,053	982	1,050	940,600	1,050
2016-03-14	934	967	913	965	520,700	965
2016-03-11	928	947	920	929	372,100	929
2016-03-10	935	968	935	951	390,200	951
2016-03-09	900	962	900	935	597,200	935
2016-03-08	943	947	886	939	933,100	939
2016-03-07	951	971	931	943	491,900	943
2016-03-04	958	962	920	950	928,200	950
2016-03-03	962	1,011	923	972	2,069,200	972
2016-03-02	910	963	884	956	2,070,500	956
2016-03-01	850	860	808	849	1,606,000	849
2016-02-29	733	857	720	807	2,724,800	807
2016-02-26	728	752	714	720	588,500	720
2016-02-25	727	732	707	719	596,800	719
2016-02-24	717	753	701	720	883,500	720
2016-02-23	782	797	725	732	736,100	732
2016-02-22	747	792	737	778	570,700	778
2016-02-19	757	776	724	756	1,107,800	756
2016-02-18	811	816	754	762	967,800	762
2016-02-17	820	861	768	774	1,134,200	774
2016-02-16	810	862	806	830	1,475,500	830
2016-02-15	808	815	755	789	1,083,600	789
2016-02-12	730	779	710	729	1,384,800	729
2016-02-10	887	887	791	810	1,314,200	810
2016-02-09	880	909	828	851	1,062,000	851
2016-02-08	888	982	872	955	1,281,300	955
2016-02-05	966	1,018	877	918	1,697,300	918
2016-02-04	1,160	1,161	1,032	1,056	2,454,200	1,056
2016-02-03	1,076	1,145	1,006	1,130	4,204,400	1,130
2016-02-02	1,080	1,129	1,021	1,062	1,588,300	1,062
2016-02-01	993	1,079	980	1,076	1,883,000	1,076
2016-01-29	970	988	898	943	1,042,800	943
2016-01-28	886	954	860	928	1,332,600	928
2016-01-27	984	984	875	895	1,093,200	895
2016-01-26	1,710	1,875	1,696	1,817	639,300	908.50
2016-01-25	1,701	1,793	1,621	1,759	651,700	879.50
2016-01-22	1,602	1,715	1,600	1,687	594,000	843.50
2016-01-21	1,582	1,632	1,514	1,522	555,500	761
2016-01-20	1,650	1,667	1,561	1,582	564,400	791
2016-01-19	1,715	1,742	1,597	1,641	504,200	820.50
2016-01-18	1,650	1,774	1,633	1,755	559,800	877.50
2016-01-15	1,770	1,829	1,728	1,747	460,400	873.50
2016-01-14	1,835	1,840	1,707	1,773	603,500	886.50
2016-01-13	1,840	1,929	1,831	1,901	504,600	950.50
2016-01-12	1,932	1,956	1,772	1,809	752,300	904.50
2016-01-08	2,050	2,070	1,905	1,995	836,800	997.50
2016-01-07	1,917	2,099	1,915	2,073	1,175,400	1,036.50
2016-01-06	1,955	2,007	1,857	1,983	1,141,800	991.50
2016-01-05	2,083	2,094	1,964	1,980	993,100	990
2016-01-04	2,153	2,191	2,045	2,103	693,000	1,051.50

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 [2016年度]

3660 (株)アイスタイルの時系列データ [2016年度]