3796 (株)いい生活 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 200,000 | 203,000 | 198,000 | 199,000 | 57 | 1,990 |
| 2006-12-28 | 208,000 | 210,000 | 198,000 | 203,000 | 215 | 2,030 |
| 2006-12-27 | 222,000 | 222,000 | 196,000 | 206,000 | 206 | 2,060 |
| 2006-12-26 | 221,000 | 224,000 | 220,000 | 224,000 | 68 | 2,240 |
| 2006-12-25 | 223,000 | 227,000 | 219,000 | 225,000 | 221 | 2,250 |
| 2006-12-22 | 225,000 | 227,000 | 220,000 | 223,000 | 57 | 2,230 |
| 2006-12-21 | 228,000 | 230,000 | 224,000 | 227,000 | 75 | 2,270 |
| 2006-12-20 | 227,000 | 231,000 | 225,000 | 229,000 | 94 | 2,290 |
| 2006-12-19 | 239,000 | 240,000 | 230,000 | 231,000 | 130 | 2,310 |
| 2006-12-18 | 223,000 | 245,000 | 223,000 | 243,000 | 297 | 2,430 |
| 2006-12-15 | 224,000 | 227,000 | 221,000 | 224,000 | 77 | 2,240 |
| 2006-12-14 | 215,000 | 227,000 | 214,000 | 223,000 | 100 | 2,230 |
| 2006-12-13 | 221,000 | 221,000 | 214,000 | 217,000 | 38 | 2,170 |
| 2006-12-12 | 230,000 | 230,000 | 217,000 | 219,000 | 84 | 2,190 |
| 2006-12-11 | 232,000 | 232,000 | 226,000 | 228,000 | 35 | 2,280 |
| 2006-12-08 | 231,000 | 233,000 | 226,000 | 230,000 | 22 | 2,300 |
| 2006-12-07 | 236,000 | 237,000 | 231,000 | 231,000 | 96 | 2,310 |
| 2006-12-06 | 225,000 | 234,000 | 225,000 | 232,000 | 81 | 2,320 |
| 2006-12-05 | 233,000 | 233,000 | 222,000 | 225,000 | 52 | 2,250 |
| 2006-12-04 | 224,000 | 227,000 | 216,000 | 227,000 | 38 | 2,270 |
| 2006-12-01 | 232,000 | 233,000 | 221,000 | 229,000 | 60 | 2,290 |
| 2006-11-30 | 226,000 | 235,000 | 226,000 | 233,000 | 67 | 2,330 |
| 2006-11-29 | 225,000 | 237,000 | 225,000 | 226,000 | 81 | 2,260 |
| 2006-11-28 | 207,000 | 230,000 | 206,000 | 224,000 | 112 | 2,240 |
| 2006-11-27 | 208,000 | 215,000 | 206,000 | 210,000 | 40 | 2,100 |
| 2006-11-24 | 209,000 | 209,000 | 196,000 | 208,000 | 61 | 2,080 |
| 2006-11-22 | 195,000 | 215,000 | 194,000 | 213,000 | 118 | 2,130 |
| 2006-11-21 | 193,000 | 205,000 | 190,000 | 197,000 | 93 | 1,970 |
| 2006-11-20 | 200,000 | 205,000 | 190,000 | 190,000 | 114 | 1,900 |
| 2006-11-17 | 219,000 | 219,000 | 208,000 | 210,000 | 106 | 2,100 |
| 2006-11-16 | 234,000 | 234,000 | 221,000 | 221,000 | 46 | 2,210 |
| 2006-11-15 | 233,000 | 234,000 | 226,000 | 234,000 | 45 | 2,340 |
| 2006-11-14 | 230,000 | 232,000 | 225,000 | 230,000 | 39 | 2,300 |
| 2006-11-13 | 236,000 | 236,000 | 226,000 | 226,000 | 39 | 2,260 |
| 2006-11-10 | 238,000 | 238,000 | 233,000 | 234,000 | 66 | 2,340 |
| 2006-11-09 | 245,000 | 246,000 | 239,000 | 242,000 | 83 | 2,420 |
| 2006-11-08 | 255,000 | 256,000 | 246,000 | 248,000 | 59 | 2,480 |
| 2006-11-07 | 251,000 | 253,000 | 249,000 | 251,000 | 23 | 2,510 |
| 2006-11-06 | 246,000 | 252,000 | 245,000 | 251,000 | 31 | 2,510 |
| 2006-11-02 | 255,000 | 256,000 | 247,000 | 250,000 | 66 | 2,500 |
| 2006-11-01 | 257,000 | 262,000 | 252,000 | 253,000 | 30 | 2,530 |
| 2006-10-31 | 264,000 | 264,000 | 255,000 | 257,000 | 43 | 2,570 |
| 2006-10-30 | 272,000 | 272,000 | 260,000 | 261,000 | 25 | 2,610 |
| 2006-10-27 | 278,000 | 278,000 | 268,000 | 268,000 | 24 | 2,680 |
| 2006-10-26 | 266,000 | 279,000 | 266,000 | 275,000 | 40 | 2,750 |
| 2006-10-25 | 280,000 | 280,000 | 269,000 | 270,000 | 49 | 2,700 |
| 2006-10-24 | 282,000 | 286,000 | 276,000 | 276,000 | 171 | 2,760 |
| 2006-10-23 | 265,000 | 309,000 | 251,000 | 286,000 | 851 | 2,860 |
| 2006-10-20 | 271,000 | 271,000 | 264,000 | 269,000 | 56 | 2,690 |
| 2006-10-19 | 278,000 | 278,000 | 269,000 | 271,000 | 71 | 2,710 |
| 2006-10-18 | 258,000 | 276,000 | 253,000 | 271,000 | 118 | 2,710 |
| 2006-10-17 | 263,000 | 267,000 | 257,000 | 262,000 | 74 | 2,620 |
| 2006-10-16 | 258,000 | 265,000 | 255,000 | 261,000 | 80 | 2,610 |
| 2006-10-13 | 242,000 | 251,000 | 240,000 | 251,000 | 145 | 2,510 |
| 2006-10-12 | 235,000 | 243,000 | 232,000 | 240,000 | 55 | 2,400 |
| 2006-10-11 | 262,000 | 262,000 | 238,000 | 243,000 | 113 | 2,430 |
| 2006-10-10 | 264,000 | 264,000 | 250,000 | 254,000 | 129 | 2,540 |
| 2006-10-06 | 278,000 | 278,000 | 266,000 | 273,000 | 60 | 2,730 |
| 2006-10-05 | 287,000 | 287,000 | 280,000 | 281,000 | 35 | 2,810 |
| 2006-10-04 | 281,000 | 292,000 | 281,000 | 281,000 | 96 | 2,810 |
| 2006-10-03 | 284,000 | 284,000 | 280,000 | 280,000 | 25 | 2,800 |
| 2006-10-02 | 286,000 | 291,000 | 282,000 | 284,000 | 54 | 2,840 |
| 2006-09-29 | 290,000 | 290,000 | 280,000 | 288,000 | 60 | 2,880 |
| 2006-09-28 | 284,000 | 285,000 | 275,000 | 282,000 | 63 | 2,820 |
| 2006-09-27 | 270,000 | 276,000 | 267,000 | 273,000 | 54 | 2,730 |
| 2006-09-26 | 270,000 | 274,000 | 266,000 | 268,000 | 31 | 2,680 |
| 2006-09-25 | 282,000 | 285,000 | 271,000 | 271,000 | 83 | 2,710 |
| 2006-09-22 | 289,000 | 292,000 | 286,000 | 286,000 | 56 | 2,860 |
| 2006-09-21 | 291,000 | 295,000 | 290,000 | 293,000 | 50 | 2,930 |
| 2006-09-20 | 292,000 | 292,000 | 287,000 | 287,000 | 36 | 2,870 |
| 2006-09-19 | 290,000 | 304,000 | 290,000 | 293,000 | 63 | 2,930 |
| 2006-09-15 | 287,000 | 298,000 | 286,000 | 289,000 | 49 | 2,890 |
| 2006-09-14 | 303,000 | 309,000 | 285,000 | 287,000 | 179 | 2,870 |
| 2006-09-13 | 318,000 | 318,000 | 304,000 | 304,000 | 134 | 3,040 |
| 2006-09-12 | 330,000 | 335,000 | 308,000 | 308,000 | 173 | 3,080 |
| 2006-09-11 | 339,000 | 340,000 | 333,000 | 335,000 | 168 | 3,350 |
| 2006-09-08 | 325,000 | 335,000 | 322,000 | 334,000 | 256 | 3,340 |
| 2006-09-07 | 316,000 | 330,000 | 313,000 | 329,000 | 292 | 3,290 |
| 2006-09-06 | 325,000 | 325,000 | 312,000 | 314,000 | 198 | 3,140 |
| 2006-09-05 | 307,000 | 324,000 | 306,000 | 320,000 | 343 | 3,200 |
| 2006-09-04 | 309,000 | 309,000 | 302,000 | 302,000 | 70 | 3,020 |
| 2006-09-01 | 307,000 | 307,000 | 298,000 | 303,000 | 72 | 3,030 |
| 2006-08-31 | 292,000 | 302,000 | 291,000 | 302,000 | 92 | 3,020 |
| 2006-08-30 | 305,000 | 308,000 | 299,000 | 301,000 | 106 | 3,010 |
| 2006-08-29 | 316,000 | 316,000 | 299,000 | 304,000 | 172 | 3,040 |
| 2006-08-28 | 318,000 | 318,000 | 305,000 | 311,000 | 142 | 3,110 |
| 2006-08-25 | 335,000 | 336,000 | 321,000 | 323,000 | 259 | 3,230 |
| 2006-08-24 | 342,000 | 358,000 | 325,000 | 327,000 | 1,342 | 3,270 |
| 2006-08-23 | 312,000 | 348,000 | 311,000 | 337,000 | 2,551 | 3,370 |
| 2006-08-22 | 296,000 | 304,000 | 291,000 | 302,000 | 152 | 3,020 |
| 2006-08-21 | 303,000 | 306,000 | 297,000 | 300,000 | 207 | 3,000 |
| 2006-08-18 | 284,000 | 310,000 | 284,000 | 306,000 | 812 | 3,060 |
| 2006-08-17 | 292,000 | 318,000 | 279,000 | 280,000 | 1,388 | 2,800 |
| 2006-08-16 | 274,000 | 286,000 | 270,000 | 284,000 | 288 | 2,840 |
| 2006-08-15 | 272,000 | 273,000 | 264,000 | 270,000 | 139 | 2,700 |
| 2006-08-14 | 265,000 | 272,000 | 261,000 | 265,000 | 78 | 2,650 |
| 2006-08-11 | 275,000 | 275,000 | 265,000 | 265,000 | 132 | 2,650 |
| 2006-08-10 | 275,000 | 283,000 | 269,000 | 275,000 | 517 | 2,750 |
| 2006-08-09 | 249,000 | 291,000 | 236,000 | 291,000 | 595 | 2,910 |
| 2006-08-08 | 256,000 | 261,000 | 247,000 | 251,000 | 110 | 2,510 |
| 2006-08-07 | 273,000 | 273,000 | 260,000 | 263,000 | 215 | 2,630 |
| 2006-08-04 | 278,000 | 284,000 | 274,000 | 281,000 | 296 | 2,810 |
| 2006-08-03 | 291,000 | 291,000 | 275,000 | 278,000 | 346 | 2,780 |
| 2006-08-02 | 308,000 | 308,000 | 275,000 | 283,000 | 1,605 | 2,830 |
| 2006-08-01 | 271,000 | 291,000 | 271,000 | 291,000 | 814 | 2,910 |
| 2006-07-31 | 227,000 | 251,000 | 222,000 | 251,000 | 210 | 2,510 |
| 2006-07-28 | 211,000 | 227,000 | 208,000 | 211,000 | 193 | 2,110 |
| 2006-07-27 | 223,000 | 223,000 | 203,000 | 219,000 | 154 | 2,190 |
| 2006-07-26 | 235,000 | 239,000 | 219,000 | 222,000 | 263 | 2,220 |
| 2006-07-25 | 252,000 | 258,000 | 235,000 | 239,000 | 102 | 2,390 |
| 2006-07-24 | 246,000 | 249,000 | 236,000 | 249,000 | 78 | 2,490 |
| 2006-07-21 | 259,000 | 261,000 | 256,000 | 258,000 | 47 | 2,580 |
| 2006-07-20 | 270,000 | 275,000 | 263,000 | 267,000 | 116 | 2,670 |
| 2006-07-19 | 256,000 | 262,000 | 250,000 | 261,000 | 171 | 2,610 |
| 2006-07-18 | 298,000 | 298,000 | 268,000 | 272,000 | 256 | 2,720 |
| 2006-07-14 | 290,000 | 299,000 | 286,000 | 291,000 | 72 | 2,910 |
| 2006-07-13 | 298,000 | 303,000 | 295,000 | 296,000 | 66 | 2,960 |
| 2006-07-12 | 313,000 | 313,000 | 299,000 | 299,000 | 35 | 2,990 |
| 2006-07-11 | 307,000 | 310,000 | 305,000 | 308,000 | 49 | 3,080 |
| 2006-07-10 | 302,000 | 312,000 | 301,000 | 312,000 | 74 | 3,120 |
| 2006-07-07 | 321,000 | 321,000 | 309,000 | 310,000 | 73 | 3,100 |
| 2006-07-06 | 323,000 | 323,000 | 316,000 | 320,000 | 96 | 3,200 |
| 2006-07-05 | 332,000 | 335,000 | 326,000 | 326,000 | 84 | 3,260 |
| 2006-07-04 | 338,000 | 338,000 | 332,000 | 335,000 | 80 | 3,350 |
| 2006-07-03 | 330,000 | 338,000 | 327,000 | 329,000 | 86 | 3,290 |
| 2006-06-30 | 340,000 | 346,000 | 331,000 | 331,000 | 123 | 3,310 |
| 2006-06-29 | 318,000 | 337,000 | 318,000 | 336,000 | 175 | 3,360 |
| 2006-06-28 | 319,000 | 325,000 | 318,000 | 322,000 | 55 | 3,220 |
| 2006-06-27 | 325,000 | 330,000 | 323,000 | 327,000 | 71 | 3,270 |
| 2006-06-26 | 333,000 | 335,000 | 322,000 | 328,000 | 85 | 3,280 |
| 2006-06-23 | 347,000 | 347,000 | 336,000 | 340,000 | 47 | 3,400 |
| 2006-06-22 | 355,000 | 356,000 | 345,000 | 345,000 | 68 | 3,450 |
| 2006-06-21 | 343,000 | 350,000 | 333,000 | 349,000 | 79 | 3,490 |
| 2006-06-20 | 353,000 | 359,000 | 343,000 | 343,000 | 70 | 3,430 |
| 2006-06-19 | 360,000 | 364,000 | 350,000 | 360,000 | 127 | 3,600 |
| 2006-06-16 | 376,000 | 378,000 | 356,000 | 364,000 | 371 | 3,640 |
| 2006-06-15 | 360,000 | 360,000 | 344,000 | 356,000 | 291 | 3,560 |
| 2006-06-14 | 309,000 | 356,000 | 309,000 | 330,000 | 429 | 3,300 |
| 2006-06-13 | 310,000 | 324,000 | 309,000 | 312,000 | 157 | 3,120 |
| 2006-06-12 | 310,000 | 320,000 | 302,000 | 318,000 | 161 | 3,180 |
| 2006-06-09 | 304,000 | 315,000 | 293,000 | 305,000 | 161 | 3,050 |
| 2006-06-08 | 310,000 | 310,000 | 293,000 | 298,000 | 174 | 2,980 |
| 2006-06-07 | 330,000 | 342,000 | 314,000 | 314,000 | 142 | 3,140 |
| 2006-06-06 | 327,000 | 350,000 | 326,000 | 332,000 | 168 | 3,320 |
| 2006-06-05 | 330,000 | 351,000 | 318,000 | 342,000 | 264 | 3,420 |
| 2006-06-02 | 337,000 | 341,000 | 290,000 | 335,000 | 360 | 3,350 |
| 2006-06-01 | 355,000 | 361,000 | 335,000 | 335,000 | 181 | 3,350 |
| 2006-05-31 | 346,000 | 357,000 | 340,000 | 345,000 | 193 | 3,450 |
| 2006-05-30 | 350,000 | 381,000 | 340,000 | 359,000 | 463 | 3,590 |
| 2006-05-29 | 376,000 | 377,000 | 358,000 | 364,000 | 328 | 3,640 |
| 2006-05-26 | 401,000 | 406,000 | 381,000 | 383,000 | 316 | 3,830 |
| 2006-05-25 | 412,000 | 412,000 | 397,000 | 400,000 | 253 | 4,000 |
| 2006-05-24 | 409,000 | 418,000 | 401,000 | 408,000 | 218 | 4,080 |
| 2006-05-23 | 412,000 | 422,000 | 401,000 | 407,000 | 281 | 4,070 |
| 2006-05-22 | 435,000 | 444,000 | 424,000 | 425,000 | 640 | 4,250 |
| 2006-05-19 | 420,000 | 427,000 | 410,000 | 420,000 | 417 | 4,200 |
| 2006-05-18 | 413,000 | 434,000 | 409,000 | 418,000 | 764 | 4,180 |
| 2006-05-17 | 424,000 | 438,000 | 390,000 | 438,000 | 1,220 | 4,380 |
| 2006-05-16 | 437,000 | 439,000 | 382,000 | 389,000 | 840 | 3,890 |
| 2006-05-15 | 436,000 | 441,000 | 423,000 | 432,000 | 454 | 4,320 |
| 2006-05-12 | 428,000 | 446,000 | 427,000 | 443,000 | 1,049 | 4,430 |
| 2006-05-11 | 500,000 | 517,000 | 452,000 | 458,000 | 1,734 | 4,580 |
| 2006-05-10 | 479,000 | 506,000 | 464,000 | 496,000 | 1,267 | 4,960 |
| 2006-05-09 | 520,000 | 521,000 | 478,000 | 479,000 | 1,325 | 4,790 |
| 2006-05-08 | 525,000 | 538,000 | 515,000 | 517,000 | 2,518 | 5,170 |
| 2006-05-02 | 492,000 | 534,000 | 481,000 | 510,000 | 4,049 | 5,100 |
| 2006-05-01 | 464,000 | 498,000 | 453,000 | 489,000 | 4,605 | 4,890 |
| 2006-04-28 | 430,000 | 473,000 | 425,000 | 449,000 | 2,189 | 4,490 |
| 2006-04-27 | 434,000 | 490,000 | 420,000 | 440,000 | 3,967 | 4,400 |
| 2006-04-26 | 444,000 | 444,000 | 411,000 | 444,000 | 3,051 | 4,440 |
| 2006-04-25 | 366,000 | 394,000 | 366,000 | 394,000 | 647 | 3,940 |
| 2006-04-24 | 336,000 | 367,000 | 324,000 | 344,000 | 818 | 3,440 |
| 2006-04-21 | 400,000 | 400,000 | 350,000 | 352,000 | 623 | 3,520 |
| 2006-04-20 | 410,000 | 418,000 | 395,000 | 400,000 | 486 | 4,000 |
| 2006-04-19 | 442,000 | 445,000 | 413,000 | 415,000 | 502 | 4,150 |
| 2006-04-18 | 426,000 | 441,000 | 396,000 | 437,000 | 653 | 4,370 |
| 2006-04-17 | 475,000 | 475,000 | 424,000 | 426,000 | 844 | 4,260 |
| 2006-04-14 | 483,000 | 484,000 | 470,000 | 474,000 | 522 | 4,740 |
| 2006-04-13 | 486,000 | 494,000 | 478,000 | 488,000 | 563 | 4,880 |
| 2006-04-12 | 480,000 | 498,000 | 478,000 | 490,000 | 1,121 | 4,900 |
| 2006-04-11 | 492,000 | 497,000 | 468,000 | 475,000 | 757 | 4,750 |
| 2006-04-10 | 500,000 | 501,000 | 490,000 | 492,000 | 597 | 4,920 |
| 2006-04-07 | 512,000 | 512,000 | 503,000 | 503,000 | 580 | 5,030 |
| 2006-04-06 | 506,000 | 514,000 | 503,000 | 512,000 | 509 | 5,120 |
| 2006-04-05 | 516,000 | 519,000 | 489,000 | 503,000 | 1,183 | 5,030 |
| 2006-04-04 | 523,000 | 524,000 | 508,000 | 509,000 | 834 | 5,090 |
| 2006-04-03 | 512,000 | 542,000 | 503,000 | 521,000 | 1,729 | 5,210 |
| 2006-03-31 | 517,000 | 521,000 | 505,000 | 510,000 | 690 | 5,100 |
| 2006-03-30 | 527,000 | 540,000 | 518,000 | 519,000 | 1,259 | 5,190 |
| 2006-03-29 | 516,000 | 539,000 | 504,000 | 523,000 | 2,053 | 5,230 |
| 2006-03-28 | 507,000 | 527,000 | 488,000 | 519,000 | 1,707 | 5,190 |
| 2006-03-27 | 530,000 | 546,000 | 494,000 | 500,000 | 1,356 | 5,000 |
| 2006-03-24 | 559,000 | 562,000 | 540,000 | 546,000 | 816 | 5,460 |
| 2006-03-23 | 568,000 | 576,000 | 559,000 | 562,000 | 727 | 5,620 |
| 2006-03-22 | 560,000 | 581,000 | 547,000 | 559,000 | 1,181 | 5,590 |
| 2006-03-20 | 584,000 | 590,000 | 566,000 | 573,000 | 1,356 | 5,730 |
| 2006-03-17 | 594,000 | 596,000 | 533,000 | 578,000 | 2,411 | 5,780 |
| 2006-03-16 | 617,000 | 621,000 | 558,000 | 568,000 | 2,401 | 5,680 |
| 2006-03-15 | 672,000 | 678,000 | 631,000 | 633,000 | 1,700 | 6,330 |
| 2006-03-14 | 681,000 | 700,000 | 666,000 | 668,000 | 3,648 | 6,680 |
| 2006-03-13 | 701,000 | 703,000 | 672,000 | 677,000 | 4,495 | 6,770 |
| 2006-03-10 | 703,000 | 727,000 | 678,000 | 686,000 | 3,737 | 6,860 |
| 2006-03-09 | 672,000 | 736,000 | 664,000 | 693,000 | 10,685 | 6,930 |
| 2006-03-08 | 660,000 | 682,000 | 657,000 | 662,000 | 4,352 | 6,620 |
| 2006-03-07 | 680,000 | 719,000 | 650,000 | 652,000 | 9,222 | 6,520 |
| 2006-03-06 | 725,000 | 739,000 | 681,000 | 683,000 | 5,092 | 6,830 |
| 2006-03-03 | 735,000 | 777,000 | 680,000 | 705,000 | 11,592 | 7,050 |
| 2006-03-02 | 763,000 | 838,000 | 692,000 | 716,000 | 25,083 | 7,160 |
| 2006-03-01 | 671,000 | 754,000 | 636,000 | 754,000 | 15,791 | 7,540 |
| 2006-02-28 | 724,000 | 792,000 | 638,000 | 653,000 | 16,604 | 6,530 |
| 2006-02-27 | 717,000 | 717,000 | 624,000 | 717,000 | 13,240 | 7,170 |
| 2006-02-24 | 527,000 | 617,000 | 507,000 | 617,000 | 5,929 | 6,170 |
| 2006-02-23 | 480,000 | 517,000 | 465,000 | 517,000 | 5,272 | 5,170 |
| 2006-02-22 | 453,000 | 498,000 | 414,000 | 467,000 | 6,833 | 4,670 |
| 2006-02-21 | 540,000 | 583,000 | 448,000 | 448,000 | 7,653 | 4,480 |
| 2006-02-20 | 598,000 | 620,000 | 548,000 | 548,000 | 8,404 | 5,480 |
| 2006-02-17 | 548,000 | 648,000 | 520,000 | 648,000 | 10,473 | 6,480 |
分割・併合履歴 ： [2013-09-26]1株→100株