3660 (株)アイスタイルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	874	889	867	880	464,200	880
2017-12-28	906	912	876	876	447,100	876
2017-12-27	907	915	899	907	505,700	907
2017-12-26	896	903	891	900	411,400	900
2017-12-25	905	909	888	897	221,300	897
2017-12-22	909	914	893	905	398,800	905
2017-12-21	875	901	870	900	588,100	900
2017-12-20	904	904	876	876	415,800	876
2017-12-19	902	907	896	902	619,000	902
2017-12-18	910	914	887	896	451,800	896
2017-12-15	897	909	895	900	546,700	900
2017-12-14	895	902	878	897	654,100	897
2017-12-13	900	908	893	900	714,400	900
2017-12-12	925	927	897	899	681,100	899
2017-12-11	916	938	911	922	791,900	922
2017-12-08	920	930	897	907	661,600	907
2017-12-07	879	922	879	911	1,048,100	911
2017-12-06	873	896	869	876	768,100	876
2017-12-05	880	887	869	882	494,200	882
2017-12-04	888	893	872	879	646,400	879
2017-12-01	877	882	862	877	625,700	877
2017-11-30	846	880	839	880	1,427,900	880
2017-11-29	842	846	830	841	602,700	841
2017-11-28	860	864	826	832	694,900	832
2017-11-27	830	853	830	846	1,162,700	846
2017-11-24	810	827	810	820	847,200	820
2017-11-22	808	812	797	808	656,700	808
2017-11-21	790	814	788	805	1,093,900	805
2017-11-20	781	794	776	784	617,000	784
2017-11-17	811	818	783	785	1,089,600	785
2017-11-15	791	808	786	786	1,124,700	786
2017-11-13	795	818	787	805	1,386,400	805
2017-11-10	770	787	758	782	945,900	782
2017-11-09	776	806	771	785	1,888,900	785
2017-11-08	740	777	738	777	950,000	777
2017-11-07	769	776	743	747	1,454,000	747
2017-11-06	858	858	754	770	3,572,000	770
2017-11-02	809	813	795	799	1,223,500	799
2017-11-01	785	801	774	795	1,888,100	795
2017-10-31	780	790	771	778	764,400	778
2017-10-30	768	780	767	772	1,075,100	772
2017-10-27	773	779	765	766	1,052,600	766
2017-10-26	745	766	738	765	1,559,300	765
2017-10-25	748	760	741	745	903,800	745
2017-10-24	741	751	730	750	820,900	750
2017-10-23	752	755	737	745	590,700	745
2017-10-20	741	755	735	745	889,400	745
2017-10-19	753	762	737	743	1,582,100	743
2017-10-18	746	760	738	751	1,189,000	751
2017-10-17	729	751	718	745	1,559,700	745
2017-10-16	732	733	712	726	1,097,600	726
2017-10-13	730	732	708	720	1,086,500	720
2017-10-12	705	733	705	722	1,556,800	722
2017-10-11	699	710	689	697	710,600	697
2017-10-10	677	706	675	698	859,700	698
2017-10-06	685	690	670	677	633,900	677
2017-10-05	704	710	677	679	733,400	679
2017-10-04	696	712	692	705	877,100	705
2017-10-03	687	698	678	698	581,300	698
2017-10-02	704	713	687	688	804,800	688
2017-09-29	680	705	677	697	976,500	697
2017-09-28	693	698	677	682	630,300	682
2017-09-27	674	692	673	685	708,400	685
2017-09-26	677	677	663	670	507,600	670
2017-09-25	676	705	666	672	1,226,900	672
2017-09-22	682	692	663	669	831,600	669
2017-09-21	681	694	677	684	1,023,800	684
2017-09-20	672	684	669	678	1,641,800	678
2017-09-19	641	675	640	655	859,300	655
2017-09-15	622	637	622	629	952,500	629
2017-09-14	655	655	627	630	634,800	630
2017-09-13	665	672	641	655	782,900	655
2017-09-12	635	655	634	651	795,900	651
2017-09-11	623	640	622	625	507,300	625
2017-09-08	615	624	614	620	614,700	620
2017-09-07	624	631	618	620	602,000	620
2017-09-06	610	624	610	614	705,100	614
2017-09-05	638	658	616	618	918,700	618
2017-09-04	643	644	627	635	634,300	635
2017-09-01	645	661	637	640	1,059,900	640
2017-08-31	673	673	626	644	2,114,500	644
2017-08-30	678	686	661	669	1,194,700	669
2017-08-29	676	703	674	682	1,093,900	682
2017-08-28	678	693	674	692	834,900	692
2017-08-25	697	700	670	670	1,298,400	670
2017-08-24	730	740	695	703	1,031,600	703
2017-08-23	707	740	705	726	1,235,000	726
2017-08-22	690	707	686	697	575,200	697
2017-08-21	688	703	688	693	507,000	693
2017-08-18	707	719	680	687	1,082,900	687
2017-08-17	691	725	691	711	1,013,500	711
2017-08-16	684	690	677	688	590,300	688
2017-08-15	680	699	671	681	950,600	681
2017-08-14	670	680	662	672	758,300	672
2017-08-10	692	700	669	681	738,200	681
2017-08-09	685	698	676	690	1,533,700	690
2017-08-08	721	723	666	666	2,163,700	666
2017-08-07	760	773	725	729	2,263,300	729
2017-08-04	722	737	713	732	692,800	732
2017-08-03	734	738	717	724	505,700	724
2017-08-02	733	747	730	740	576,000	740
2017-08-01	730	747	721	730	624,500	730
2017-07-31	750	751	725	733	794,600	733
2017-07-28	756	772	746	750	791,900	750
2017-07-27	745	762	745	756	830,700	756
2017-07-26	739	754	728	748	1,395,300	748
2017-07-25	753	763	743	744	1,070,900	744
2017-07-24	770	771	751	759	873,900	759
2017-07-21	794	795	768	778	857,000	778
2017-07-20	806	808	781	785	756,800	785
2017-07-19	801	812	797	806	473,800	806
2017-07-18	824	824	809	812	241,400	812
2017-07-14	805	819	801	811	329,500	811
2017-07-13	831	838	805	809	696,400	809
2017-07-12	820	833	811	826	520,700	826
2017-07-11	837	838	808	824	865,400	824
2017-07-10	856	856	830	839	486,800	839
2017-07-07	865	865	840	848	598,300	848
2017-07-06	872	875	855	872	409,900	872
2017-07-05	857	871	849	868	902,100	868
2017-07-04	893	896	857	866	947,400	866
2017-07-03	894	895	872	888	519,400	888
2017-06-30	888	895	881	888	421,200	888
2017-06-29	883	903	874	903	371,400	903
2017-06-28	900	907	858	876	884,900	876
2017-06-27	914	920	896	902	623,500	902
2017-06-26	901	912	893	907	318,200	907
2017-06-23	938	940	886	896	815,100	896
2017-06-22	922	937	921	927	441,300	927
2017-06-21	929	938	917	918	567,100	918
2017-06-20	906	929	906	921	505,800	921
2017-06-19	876	910	876	903	814,300	903
2017-06-16	873	883	867	871	345,200	871
2017-06-15	871	885	870	882	365,100	882
2017-06-14	879	887	871	874	298,400	874
2017-06-13	862	878	861	877	340,100	877
2017-06-12	879	897	864	865	541,300	865
2017-06-09	880	882	850	860	571,200	860
2017-06-08	909	912	873	879	766,200	879
2017-06-07	912	916	892	909	589,900	909
2017-06-06	910	919	888	912	2,679,300	912
2017-06-05	1,033	1,038	998	1,010	685,100	1,010
2017-06-02	1,070	1,075	1,015	1,040	710,600	1,040
2017-06-01	1,085	1,094	1,060	1,070	567,000	1,070
2017-05-31	1,080	1,094	1,053	1,075	673,500	1,075
2017-05-30	1,048	1,095	1,045	1,079	562,300	1,079
2017-05-29	1,050	1,062	1,032	1,044	378,200	1,044
2017-05-26	1,063	1,066	1,034	1,046	305,800	1,046
2017-05-25	1,072	1,092	1,057	1,062	318,700	1,062
2017-05-24	1,060	1,074	1,054	1,060	254,200	1,060
2017-05-23	1,061	1,073	1,051	1,060	294,200	1,060
2017-05-22	1,050	1,073	1,050	1,063	155,000	1,063
2017-05-19	1,080	1,106	1,045	1,051	588,700	1,051
2017-05-18	1,050	1,075	1,045	1,069	272,900	1,069
2017-05-17	1,076	1,088	1,067	1,073	307,400	1,073
2017-05-16	1,085	1,105	1,065	1,078	495,500	1,078
2017-05-15	1,073	1,099	1,058	1,082	460,600	1,082
2017-05-12	1,035	1,073	1,035	1,070	496,100	1,070
2017-05-11	1,032	1,065	1,032	1,048	285,100	1,048
2017-05-10	1,176	1,178	1,025	1,044	1,165,800	1,044
2017-05-09	1,065	1,188	1,039	1,188	2,025,300	1,188
2017-05-08	956	1,054	954	1,035	1,700,000	1,035
2017-05-02	906	928	901	911	355,600	911
2017-05-01	886	904	880	904	206,000	904
2017-04-28	906	912	889	901	163,000	901
2017-04-27	900	920	895	908	240,400	908
2017-04-26	899	909	888	906	206,700	906
2017-04-25	872	889	869	884	198,400	884
2017-04-24	880	885	860	867	185,500	867
2017-04-21	867	872	853	866	305,900	866
2017-04-20	863	865	847	860	247,100	860
2017-04-19	860	878	852	868	379,700	868
2017-04-18	884	894	857	870	197,800	870
2017-04-17	818	874	818	870	397,100	870
2017-04-14	841	854	813	815	243,800	815
2017-04-13	828	850	820	844	292,700	844
2017-04-12	872	876	835	843	267,000	843
2017-04-11	875	904	872	882	179,400	882
2017-04-10	910	911	862	873	279,700	873
2017-04-07	881	915	852	888	405,500	888
2017-04-06	880	890	872	875	476,700	875
2017-04-05	921	934	867	884	537,800	884
2017-04-04	970	989	913	921	651,500	921
2017-04-03	929	973	920	946	349,000	946
2017-03-31	916	942	896	916	374,500	916
2017-03-30	950	967	904	911	324,700	911
2017-03-29	911	945	906	940	326,100	940
2017-03-28	907	922	900	908	424,500	908
2017-03-27	937	937	900	907	473,100	907
2017-03-24	948	955	911	952	468,400	952
2017-03-23	970	994	929	951	838,700	951
2017-03-22	908	977	895	974	887,600	974
2017-03-21	895	930	892	917	419,400	917
2017-03-17	867	907	862	894	443,200	894
2017-03-16	839	893	826	879	863,100	879
2017-03-15	834	864	825	828	336,400	828
2017-03-14	838	849	808	834	577,600	834
2017-03-13	874	886	826	833	543,300	833
2017-03-10	885	895	873	886	397,100	886
2017-03-09	912	912	868	877	645,400	877
2017-03-08	931	944	913	917	345,800	917
2017-03-07	970	974	939	943	349,700	943
2017-03-06	982	988	965	967	183,600	967
2017-03-03	956	979	956	977	186,600	977
2017-03-02	968	978	955	966	272,300	966
2017-03-01	952	969	930	955	275,600	955
2017-02-28	959	985	953	957	404,700	957
2017-02-27	968	974	948	962	231,300	962
2017-02-24	943	973	943	964	239,200	964
2017-02-23	957	968	947	958	251,600	958
2017-02-22	965	965	940	959	226,000	959
2017-02-21	970	979	951	962	479,400	962
2017-02-20	934	981	916	979	598,900	979
2017-02-17	904	936	892	932	461,300	932
2017-02-16	894	918	892	904	366,000	904
2017-02-15	901	903	875	885	271,900	885
2017-02-14	903	905	865	890	558,600	890
2017-02-13	860	912	859	903	541,400	903
2017-02-10	891	892	853	861	408,400	861
2017-02-09	867	900	858	876	444,400	876
2017-02-08	848	875	825	871	448,800	871
2017-02-07	873	900	839	844	1,070,800	844
2017-02-06	776	883	774	883	1,825,400	883
2017-02-03	725	742	721	733	376,000	733
2017-02-02	757	760	726	726	621,900	726
2017-02-01	765	770	749	764	459,900	764
2017-01-31	757	780	755	774	414,000	774
2017-01-30	756	772	742	760	983,200	760
2017-01-27	771	772	754	759	503,400	759
2017-01-26	775	783	762	771	437,300	771
2017-01-25	786	792	761	772	339,100	772
2017-01-24	761	784	761	782	214,200	782
2017-01-23	760	772	754	761	133,600	761
2017-01-20	772	777	756	762	208,900	762
2017-01-19	775	800	767	768	321,100	768
2017-01-18	760	784	751	775	356,400	775
2017-01-17	808	808	777	778	289,800	778
2017-01-16	802	819	798	801	301,800	801
2017-01-13	803	833	783	813	476,800	813
2017-01-12	860	866	813	816	744,800	816
2017-01-11	845	860	840	856	368,600	856
2017-01-10	846	856	830	838	341,600	838
2017-01-06	833	855	822	846	310,600	846
2017-01-05	826	859	826	839	361,000	839
2017-01-04	832	848	826	831	266,600	831

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 [2017年度]

3660 (株)アイスタイルの時系列データ [2017年度]