3796 (株)いい生活の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	316	326	316	322	9,900	322
2013-12-27	317	322	316	316	8,300	316
2013-12-26	313	323	313	320	9,400	320
2013-12-25	309	320	309	314	21,700	314
2013-12-24	318	319	305	313	37,800	313
2013-12-20	317	319	316	317	5,400	317
2013-12-19	323	323	316	320	10,800	320
2013-12-18	325	325	318	318	15,000	318
2013-12-17	322	327	322	322	10,100	322
2013-12-16	326	336	319	322	87,100	322
2013-12-13	332	332	324	326	11,600	326
2013-12-12	330	336	324	324	15,200	324
2013-12-11	343	343	323	329	31,700	329
2013-12-10	347	347	332	337	40,400	337
2013-12-09	338	348	337	348	18,200	348
2013-12-06	333	339	331	333	7,600	333
2013-12-05	332	343	330	333	12,400	333
2013-12-04	333	333	328	330	7,800	330
2013-12-03	330	344	329	331	20,800	331
2013-12-02	328	333	323	330	16,200	330
2013-11-29	328	331	325	325	2,600	325
2013-11-28	330	332	326	328	5,400	328
2013-11-27	339	339	324	326	13,100	326
2013-11-26	328	354	324	339	46,700	339
2013-11-25	325	326	320	320	12,300	320
2013-11-22	323	326	322	325	9,500	325
2013-11-21	330	330	319	323	11,400	323
2013-11-20	330	334	325	326	9,600	326
2013-11-19	321	327	319	325	7,200	325
2013-11-18	319	327	319	321	7,200	321
2013-11-15	314	318	314	317	8,300	317
2013-11-14	316	320	314	314	11,000	314
2013-11-13	314	320	314	317	6,100	317
2013-11-12	313	315	313	314	3,600	314
2013-11-11	320	320	313	313	8,200	313
2013-11-08	321	327	318	321	6,000	321
2013-11-07	319	325	316	323	6,500	323
2013-11-06	318	320	318	319	2,900	319
2013-11-05	318	321	316	318	8,600	318
2013-11-01	325	325	316	318	7,000	318
2013-10-31	325	325	318	325	6,700	325
2013-10-30	323	328	318	323	13,900	323
2013-10-29	329	332	320	320	8,900	320
2013-10-28	340	340	329	330	25,600	330
2013-10-25	337	340	326	335	24,500	335
2013-10-24	321	333	321	333	11,500	333
2013-10-23	325	327	318	318	13,700	318
2013-10-22	328	328	322	324	4,900	324
2013-10-21	323	327	321	327	8,100	327
2013-10-18	325	334	317	320	24,400	320
2013-10-17	316	317	316	317	1,500	317
2013-10-16	317	317	316	316	2,800	316
2013-10-15	316	317	315	315	3,400	315
2013-10-11	315	315	310	314	7,500	314
2013-10-10	313	316	313	315	1,900	315
2013-10-09	313	318	312	312	17,400	312
2013-10-08	314	315	313	313	5,000	313
2013-10-07	315	359	314	317	52,100	317
2013-10-04	317	317	311	314	5,400	314
2013-10-03	312	319	312	319	5,000	319
2013-10-02	313	318	313	313	4,800	313
2013-10-01	317	319	313	313	2,900	313
2013-09-30	328	328	310	312	30,400	312
2013-09-27	318	323	318	320	4,400	320
2013-09-26	317	323	317	323	2,100	323
2013-09-25	32,950	32,950	32,000	32,000	157	320
2013-09-24	32,150	32,600	31,900	32,500	126	325
2013-09-20	31,000	31,700	31,000	31,700	74	317
2013-09-19	31,500	31,500	30,500	30,950	86	309.50
2013-09-18	31,200	32,350	30,900	30,900	144	309
2013-09-17	31,400	31,550	30,850	31,150	64	311.50
2013-09-13	30,800	31,400	30,600	31,400	37	314
2013-09-12	31,350	31,350	30,700	30,800	41	308
2013-09-11	31,900	31,950	30,600	30,950	49	309.50
2013-09-10	31,500	32,300	31,500	31,500	47	315
2013-09-09	31,350	32,450	31,000	31,350	102	313.50
2013-09-06	31,100	31,100	29,930	30,750	153	307.50
2013-09-05	31,500	31,850	31,350	31,800	24	318
2013-09-04	31,750	32,200	31,250	32,200	23	322
2013-09-03	32,300	32,750	31,500	32,350	72	323.50
2013-09-02	31,100	32,300	31,100	32,300	63	323
2013-08-30	31,500	31,500	31,200	31,200	20	312
2013-08-29	31,500	32,300	31,500	31,850	23	318.50
2013-08-28	32,500	32,500	31,050	31,800	57	318
2013-08-27	32,150	34,500	31,350	32,000	142	320
2013-08-26	31,700	31,700	31,450	31,450	112	314.50
2013-08-23	32,450	32,450	31,650	31,700	332	317
2013-08-22	30,900	32,000	30,750	31,900	97	319
2013-08-21	31,300	31,450	30,550	30,700	36	307
2013-08-20	31,300	31,550	31,000	31,000	50	310
2013-08-19	31,350	31,350	31,050	31,100	26	311
2013-08-16	31,200	31,400	31,150	31,350	11	313.50
2013-08-15	31,300	31,950	31,300	31,650	26	316.50
2013-08-14	32,200	32,200	31,050	31,650	34	316.50
2013-08-13	31,600	32,200	31,100	32,200	30	322
2013-08-12	31,100	31,650	30,800	31,650	23	316.50
2013-08-09	31,600	32,450	30,900	30,950	38	309.50
2013-08-08	32,150	32,600	30,950	31,000	68	310
2013-08-07	33,300	33,300	32,600	32,600	21	326
2013-08-06	32,550	34,000	32,500	34,000	44	340
2013-08-05	33,950	34,000	32,800	32,800	101	328
2013-08-02	31,650	34,100	31,600	33,400	146	334
2013-08-01	31,050	32,400	30,600	31,300	69	313
2013-07-31	31,300	31,650	31,000	31,050	85	310.50
2013-07-30	31,700	32,950	31,600	31,600	39	316
2013-07-29	33,150	33,150	31,000	32,100	156	321
2013-07-26	33,300	34,250	30,000	34,050	364	340.50
2013-07-25	35,000	38,650	34,150	34,200	985	342
2013-07-24	35,600	35,600	34,100	34,600	190	346
2013-07-23	34,700	35,700	33,050	35,650	532	356.50
2013-07-22	34,750	35,100	32,300	34,000	517	340
2013-07-19	31,200	37,950	30,550	35,800	1,566	358
2013-07-18	30,300	31,150	29,820	31,150	145	311.50
2013-07-17	30,300	30,300	29,920	29,950	20	299.50
2013-07-16	30,300	30,400	29,940	30,250	31	302.50
2013-07-12	30,300	30,300	30,300	30,300	3	303
2013-07-11	29,500	30,000	29,500	30,000	23	300
2013-07-10	30,250	30,250	29,200	29,700	68	297
2013-07-09	30,500	30,500	29,720	29,720	101	297.20
2013-07-08	30,900	30,900	30,000	30,000	173	300
2013-07-05	29,500	30,850	29,500	30,800	48	308
2013-07-04	29,500	30,500	29,150	30,000	88	300
2013-07-03	30,500	31,050	29,800	29,990	153	299.90
2013-07-02	30,950	30,950	30,350	30,450	40	304.50
2013-07-01	30,500	30,950	30,250	30,600	24	306
2013-06-28	28,510	30,700	28,510	29,990	75	299.90
2013-06-27	28,500	28,800	27,500	28,800	62	288
2013-06-26	29,350	29,850	27,210	28,000	432	280
2013-06-25	31,100	31,500	29,800	29,850	113	298.50
2013-06-24	30,850	31,000	30,400	30,400	32	304
2013-06-21	30,200	30,900	30,000	30,700	25	307
2013-06-20	31,950	31,950	30,500	30,900	39	309
2013-06-19	30,500	31,950	30,500	30,900	55	309
2013-06-18	30,050	31,450	29,550	30,000	39	300
2013-06-17	29,520	30,850	29,520	30,300	35	303
2013-06-14	29,620	30,200	29,500	30,200	33	302
2013-06-13	29,800	30,100	29,500	29,600	14	296
2013-06-12	29,300	30,500	29,300	29,800	50	298
2013-06-11	30,300	31,450	30,100	30,300	66	303
2013-06-10	30,100	30,300	29,690	30,000	152	300
2013-06-07	30,800	30,800	26,000	28,500	336	285
2013-06-06	32,000	32,000	29,500	30,800	115	308
2013-06-05	31,900	32,700	31,900	32,050	54	320.50
2013-06-04	32,100	32,300	31,600	32,300	76	323
2013-06-03	33,100	33,100	32,100	32,150	48	321.50
2013-05-31	33,200	33,500	33,200	33,200	40	332
2013-05-30	34,000	34,050	33,300	33,300	71	333
2013-05-29	34,400	34,400	33,850	34,050	49	340.50
2013-05-28	32,200	33,700	32,000	33,700	46	337
2013-05-27	33,000	34,700	32,350	32,350	169	323.50
2013-05-24	35,700	35,800	32,700	33,000	349	330
2013-05-23	35,850	36,350	30,700	32,100	331	321
2013-05-22	36,350	37,000	36,200	36,300	69	363
2013-05-21	36,800	37,350	36,050	36,050	148	360.50
2013-05-20	36,750	36,950	36,350	36,800	92	368
2013-05-17	34,250	35,700	34,250	35,300	101	353
2013-05-16	37,900	37,900	34,200	34,450	288	344.50
2013-05-15	38,700	39,350	37,050	37,150	296	371.50
2013-05-14	40,750	40,750	38,000	38,950	261	389.50
2013-05-13	41,950	41,950	39,900	40,500	217	405
2013-05-10	41,350	42,450	39,200	40,950	543	409.50
2013-05-09	44,950	45,900	44,000	44,150	267	441.50
2013-05-08	46,000	47,000	43,750	44,950	912	449.50
2013-05-07	43,750	46,000	43,400	44,900	883	449
2013-05-02	42,000	43,250	41,400	43,000	445	430
2013-05-01	44,450	44,450	41,300	42,000	600	420
2013-04-30	40,000	45,000	39,750	43,850	1,153	438.50
2013-04-26	36,500	41,500	35,950	38,950	800	389.50
2013-04-25	35,000	36,450	34,300	36,450	326	364.50
2013-04-24	35,500	35,700	34,500	35,350	98	353.50
2013-04-23	36,450	36,500	34,350	35,450	296	354.50
2013-04-22	36,000	37,000	34,900	35,850	674	358.50
2013-04-19	32,550	35,750	32,350	34,850	673	348.50
2013-04-18	31,000	32,000	30,900	32,000	156	320
2013-04-17	30,550	31,350	30,550	30,750	100	307.50
2013-04-16	31,250	31,450	30,600	31,100	113	311
2013-04-15	31,400	31,400	30,500	31,250	103	312.50
2013-04-12	30,950	31,500	30,000	31,500	250	315
2013-04-11	31,550	31,750	29,220	31,000	593	310
2013-04-10	33,500	33,600	32,050	32,150	559	321.50
2013-04-09	34,450	35,000	33,000	33,000	1,278	330
2013-04-08	32,750	34,000	30,750	33,050	1,238	330.50
2013-04-05	29,600	31,000	29,110	30,900	411	309
2013-04-04	28,820	29,600	28,250	29,600	148	296
2013-04-03	29,990	30,000	29,080	29,490	34	294.90
2013-04-02	28,530	29,500	28,150	29,500	193	295
2013-04-01	30,750	30,750	29,000	29,000	128	290
2013-03-29	29,510	30,450	29,500	30,450	92	304.50
2013-03-28	29,860	30,450	29,810	29,850	186	298.50
2013-03-27	30,350	32,000	29,800	30,450	288	304.50
2013-03-26	30,950	30,950	29,500	29,950	187	299.50
2013-03-25	31,300	31,300	30,500	30,500	183	305
2013-03-22	31,350	31,350	30,550	30,950	104	309.50
2013-03-21	30,300	31,450	30,300	31,450	136	314.50
2013-03-19	30,000	30,250	29,850	30,200	87	302
2013-03-18	30,000	30,350	29,700	30,100	104	301
2013-03-15	29,400	30,400	29,400	29,960	111	299.60
2013-03-14	30,400	30,450	29,600	30,100	33	301
2013-03-13	29,160	29,950	29,160	29,500	77	295
2013-03-12	29,990	30,450	29,660	29,660	194	296.60
2013-03-11	31,300	31,500	29,990	30,200	319	302
2013-03-08	31,050	32,300	31,000	31,300	275	313
2013-03-07	30,500	33,800	30,300	30,700	671	307
2013-03-06	30,300	30,300	29,050	29,990	320	299.90
2013-03-05	30,000	30,900	28,600	29,750	975	297.50
2013-03-04	27,440	29,300	27,410	28,010	246	280.10
2013-03-01	26,510	27,500	26,510	27,080	233	270.80
2013-02-28	26,020	26,500	26,020	26,480	37	264.80
2013-02-27	26,480	26,480	25,900	25,910	59	259.10
2013-02-26	26,500	26,500	26,040	26,350	96	263.50
2013-02-25	25,800	26,500	25,750	26,000	252	260
2013-02-22	26,260	26,260	25,510	26,200	47	262
2013-02-21	26,500	26,600	25,910	26,150	56	261.50
2013-02-20	25,080	26,500	25,080	26,350	85	263.50
2013-02-19	24,840	25,000	24,840	24,950	10	249.50
2013-02-18	24,430	25,500	24,430	25,200	72	252
2013-02-15	25,120	25,120	24,410	24,430	42	244.30
2013-02-14	26,080	26,080	25,420	25,430	77	254.30
2013-02-13	26,890	26,890	26,020	26,070	58	260.70
2013-02-12	27,000	27,400	26,440	26,890	52	268.90
2013-02-08	27,150	27,200	26,200	26,650	26	266.50
2013-02-07	26,800	26,800	26,500	26,650	18	266.50
2013-02-06	26,610	27,000	26,510	26,800	42	268
2013-02-05	26,980	27,000	26,500	26,500	232	265
2013-02-04	27,600	27,600	26,680	27,000	122	270
2013-02-01	27,040	28,000	26,570	27,300	180	273
2013-01-31	28,200	28,300	27,030	27,990	154	279.90
2013-01-30	27,300	28,190	26,800	27,600	93	276
2013-01-29	26,630	28,050	26,630	27,000	170	270
2013-01-28	27,100	27,100	26,570	27,000	91	270
2013-01-25	26,860	27,000	26,500	26,560	187	265.60
2013-01-24	26,790	26,940	26,010	26,830	60	268.30
2013-01-23	26,400	27,170	26,310	26,500	189	265
2013-01-22	25,430	27,750	25,430	27,170	264	271.70
2013-01-21	25,210	25,390	24,900	25,390	77	253.90
2013-01-18	25,320	25,470	24,820	25,200	130	252
2013-01-17	25,200	25,300	24,820	24,820	27	248.20
2013-01-16	25,100	25,100	24,890	24,890	22	248.90
2013-01-15	24,960	25,400	24,900	25,400	71	254
2013-01-11	24,850	24,900	24,560	24,900	26	249
2013-01-10	24,540	24,550	24,400	24,430	15	244.30
2013-01-09	24,900	24,900	24,400	24,400	25	244
2013-01-08	25,100	25,500	24,650	24,650	75	246.50
2013-01-07	25,150	25,500	25,150	25,400	38	254
2013-01-04	25,500	26,300	25,350	25,700	151	257

分割・併合履歴： [2013-09-26]1株→100株

2025年02月
日	月	火	水	木	金	土
« 01月31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

3796 (株)いい生活 の時系列データ [2013年度]

3796 (株)いい生活の時系列データ [2013年度]