3796 (株)いい生活 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 304 | 309 | 303 | 309 | 2,300 | 309 |
| 2015-12-29 | 302 | 303 | 299 | 302 | 3,000 | 302 |
| 2015-12-28 | 293 | 299 | 293 | 299 | 3,100 | 299 |
| 2015-12-25 | 299 | 300 | 284 | 294 | 44,400 | 294 |
| 2015-12-24 | 306 | 309 | 298 | 301 | 16,400 | 301 |
| 2015-12-22 | 308 | 310 | 303 | 306 | 13,000 | 306 |
| 2015-12-21 | 317 | 320 | 306 | 312 | 8,400 | 312 |
| 2015-12-18 | 327 | 327 | 316 | 316 | 21,500 | 316 |
| 2015-12-17 | 314 | 327 | 307 | 327 | 40,100 | 327 |
| 2015-12-16 | 308 | 308 | 300 | 306 | 7,100 | 306 |
| 2015-12-15 | 305 | 309 | 301 | 308 | 6,500 | 308 |
| 2015-12-14 | 302 | 305 | 300 | 305 | 7,900 | 305 |
| 2015-12-11 | 309 | 310 | 305 | 310 | 63,400 | 310 |
| 2015-12-10 | 299 | 309 | 298 | 309 | 10,800 | 309 |
| 2015-12-09 | 297 | 301 | 297 | 299 | 6,800 | 299 |
| 2015-12-08 | 304 | 304 | 293 | 299 | 12,000 | 299 |
| 2015-12-07 | 303 | 304 | 298 | 304 | 8,600 | 304 |
| 2015-12-04 | 302 | 308 | 300 | 302 | 9,300 | 302 |
| 2015-12-03 | 306 | 313 | 300 | 309 | 20,400 | 309 |
| 2015-12-02 | 312 | 314 | 306 | 310 | 13,100 | 310 |
| 2015-12-01 | 313 | 316 | 311 | 312 | 5,300 | 312 |
| 2015-11-30 | 314 | 322 | 310 | 312 | 11,400 | 312 |
| 2015-11-27 | 322 | 322 | 309 | 310 | 11,500 | 310 |
| 2015-11-26 | 317 | 324 | 317 | 322 | 4,600 | 322 |
| 2015-11-25 | 311 | 321 | 311 | 315 | 20,000 | 315 |
| 2015-11-24 | 306 | 312 | 293 | 312 | 17,600 | 312 |
| 2015-11-20 | 300 | 305 | 297 | 305 | 10,100 | 305 |
| 2015-11-19 | 301 | 301 | 295 | 298 | 8,900 | 298 |
| 2015-11-18 | 296 | 297 | 290 | 297 | 13,900 | 297 |
| 2015-11-17 | 296 | 300 | 290 | 293 | 39,400 | 293 |
| 2015-11-16 | 311 | 311 | 294 | 295 | 71,200 | 295 |
| 2015-11-13 | 322 | 328 | 318 | 318 | 16,300 | 318 |
| 2015-11-12 | 330 | 330 | 325 | 325 | 3,600 | 325 |
| 2015-11-11 | 331 | 331 | 328 | 330 | 4,400 | 330 |
| 2015-11-10 | 324 | 328 | 321 | 325 | 3,800 | 325 |
| 2015-11-09 | 334 | 334 | 321 | 324 | 17,400 | 324 |
| 2015-11-06 | 333 | 333 | 320 | 333 | 18,600 | 333 |
| 2015-11-05 | 337 | 343 | 333 | 333 | 6,900 | 333 |
| 2015-11-04 | 341 | 343 | 333 | 342 | 11,500 | 342 |
| 2015-11-02 | 343 | 345 | 342 | 342 | 7,900 | 342 |
| 2015-10-30 | 349 | 353 | 344 | 348 | 6,300 | 348 |
| 2015-10-29 | 347 | 359 | 346 | 349 | 17,000 | 349 |
| 2015-10-28 | 356 | 356 | 344 | 353 | 11,300 | 353 |
| 2015-10-27 | 350 | 360 | 345 | 353 | 11,700 | 353 |
| 2015-10-26 | 357 | 360 | 346 | 348 | 16,700 | 348 |
| 2015-10-23 | 358 | 363 | 350 | 355 | 45,300 | 355 |
| 2015-10-22 | 332 | 371 | 331 | 354 | 139,900 | 354 |
| 2015-10-21 | 324 | 334 | 323 | 332 | 16,500 | 332 |
| 2015-10-20 | 329 | 333 | 323 | 325 | 11,600 | 325 |
| 2015-10-19 | 335 | 335 | 327 | 329 | 10,600 | 329 |
| 2015-10-16 | 326 | 338 | 326 | 330 | 21,000 | 330 |
| 2015-10-15 | 320 | 326 | 318 | 325 | 3,900 | 325 |
| 2015-10-14 | 327 | 327 | 321 | 322 | 18,500 | 322 |
| 2015-10-13 | 331 | 331 | 322 | 326 | 32,500 | 326 |
| 2015-10-09 | 334 | 338 | 331 | 335 | 8,800 | 335 |
| 2015-10-08 | 333 | 345 | 329 | 330 | 27,000 | 330 |
| 2015-10-07 | 341 | 341 | 329 | 333 | 20,900 | 333 |
| 2015-10-06 | 335 | 351 | 335 | 344 | 99,800 | 344 |
| 2015-10-05 | 315 | 335 | 312 | 331 | 33,200 | 331 |
| 2015-10-02 | 309 | 315 | 307 | 315 | 32,900 | 315 |
| 2015-10-01 | 307 | 318 | 305 | 313 | 36,500 | 313 |
| 2015-09-30 | 315 | 315 | 298 | 311 | 49,800 | 311 |
| 2015-09-29 | 292 | 303 | 287 | 299 | 59,300 | 299 |
| 2015-09-28 | 281 | 324 | 279 | 298 | 234,000 | 298 |
| 2015-09-25 | 277 | 282 | 272 | 277 | 42,800 | 277 |
| 2015-09-24 | 285 | 285 | 268 | 274 | 100,800 | 274 |
| 2015-09-18 | 286 | 306 | 282 | 286 | 371,000 | 286 |
| 2015-09-17 | 269 | 349 | 263 | 308 | 2,260,700 | 308 |
| 2015-09-16 | 267 | 273 | 267 | 269 | 1,800 | 269 |
| 2015-09-15 | 275 | 275 | 264 | 267 | 10,600 | 267 |
| 2015-09-14 | 275 | 279 | 272 | 275 | 7,200 | 275 |
| 2015-09-11 | 271 | 277 | 260 | 275 | 21,800 | 275 |
| 2015-09-10 | 262 | 270 | 257 | 268 | 8,100 | 268 |
| 2015-09-09 | 264 | 269 | 256 | 267 | 9,900 | 267 |
| 2015-09-08 | 273 | 273 | 252 | 260 | 19,800 | 260 |
| 2015-09-07 | 281 | 281 | 270 | 273 | 4,600 | 273 |
| 2015-09-04 | 282 | 291 | 271 | 276 | 11,000 | 276 |
| 2015-09-03 | 281 | 293 | 277 | 284 | 7,500 | 284 |
| 2015-09-02 | 275 | 293 | 275 | 278 | 13,100 | 278 |
| 2015-09-01 | 292 | 295 | 279 | 279 | 14,700 | 279 |
| 2015-08-31 | 300 | 305 | 292 | 300 | 10,900 | 300 |
| 2015-08-28 | 295 | 308 | 292 | 307 | 19,200 | 307 |
| 2015-08-27 | 290 | 306 | 287 | 303 | 11,400 | 303 |
| 2015-08-26 | 255 | 300 | 255 | 283 | 35,500 | 283 |
| 2015-08-25 | 261 | 324 | 235 | 263 | 104,300 | 263 |
| 2015-08-24 | 297 | 300 | 260 | 261 | 48,800 | 261 |
| 2015-08-21 | 303 | 313 | 303 | 308 | 17,900 | 308 |
| 2015-08-20 | 318 | 320 | 312 | 318 | 9,700 | 318 |
| 2015-08-19 | 324 | 326 | 316 | 318 | 35,000 | 318 |
| 2015-08-18 | 339 | 342 | 333 | 337 | 6,000 | 337 |
| 2015-08-17 | 349 | 352 | 338 | 340 | 14,300 | 340 |
| 2015-08-14 | 346 | 354 | 346 | 346 | 8,800 | 346 |
| 2015-08-13 | 350 | 356 | 350 | 350 | 2,500 | 350 |
| 2015-08-12 | 351 | 359 | 347 | 358 | 5,000 | 358 |
| 2015-08-11 | 348 | 356 | 348 | 351 | 3,200 | 351 |
| 2015-08-10 | 348 | 357 | 341 | 355 | 4,800 | 355 |
| 2015-08-07 | 357 | 362 | 349 | 353 | 25,500 | 353 |
| 2015-08-06 | 356 | 361 | 356 | 356 | 8,700 | 356 |
| 2015-08-05 | 369 | 369 | 354 | 355 | 15,600 | 355 |
| 2015-08-04 | 377 | 377 | 366 | 373 | 3,600 | 373 |
| 2015-08-03 | 375 | 381 | 371 | 378 | 6,100 | 378 |
| 2015-07-31 | 365 | 382 | 356 | 378 | 26,400 | 378 |
| 2015-07-30 | 370 | 373 | 362 | 373 | 19,900 | 373 |
| 2015-07-29 | 370 | 371 | 365 | 369 | 3,000 | 369 |
| 2015-07-28 | 368 | 370 | 365 | 368 | 2,100 | 368 |
| 2015-07-27 | 376 | 376 | 368 | 369 | 4,200 | 369 |
| 2015-07-24 | 372 | 378 | 370 | 376 | 13,800 | 376 |
| 2015-07-23 | 375 | 375 | 369 | 373 | 5,600 | 373 |
| 2015-07-22 | 378 | 378 | 374 | 378 | 6,100 | 378 |
| 2015-07-21 | 376 | 376 | 368 | 374 | 3,600 | 374 |
| 2015-07-17 | 373 | 376 | 371 | 376 | 4,000 | 376 |
| 2015-07-16 | 368 | 375 | 366 | 375 | 4,600 | 375 |
| 2015-07-15 | 372 | 372 | 359 | 368 | 8,000 | 368 |
| 2015-07-14 | 357 | 372 | 357 | 372 | 12,500 | 372 |
| 2015-07-13 | 362 | 362 | 356 | 356 | 6,700 | 356 |
| 2015-07-10 | 361 | 361 | 345 | 357 | 7,800 | 357 |
| 2015-07-09 | 361 | 367 | 301 | 358 | 42,600 | 358 |
| 2015-07-08 | 375 | 379 | 366 | 370 | 8,500 | 370 |
| 2015-07-07 | 371 | 375 | 371 | 375 | 2,900 | 375 |
| 2015-07-06 | 382 | 382 | 370 | 371 | 9,700 | 371 |
| 2015-07-03 | 382 | 382 | 376 | 381 | 4,600 | 381 |
| 2015-07-02 | 383 | 383 | 376 | 381 | 6,700 | 381 |
| 2015-07-01 | 379 | 383 | 378 | 383 | 4,500 | 383 |
| 2015-06-30 | 384 | 384 | 370 | 382 | 8,300 | 382 |
| 2015-06-29 | 383 | 402 | 371 | 381 | 51,500 | 381 |
| 2015-06-26 | 399 | 399 | 387 | 395 | 5,800 | 395 |
| 2015-06-25 | 395 | 400 | 391 | 399 | 15,500 | 399 |
| 2015-06-24 | 393 | 398 | 389 | 396 | 8,800 | 396 |
| 2015-06-23 | 400 | 400 | 394 | 395 | 6,000 | 395 |
| 2015-06-22 | 398 | 405 | 390 | 397 | 14,800 | 397 |
| 2015-06-19 | 403 | 408 | 394 | 398 | 16,500 | 398 |
| 2015-06-18 | 414 | 415 | 383 | 411 | 71,500 | 411 |
| 2015-06-17 | 380 | 420 | 376 | 417 | 53,500 | 417 |
| 2015-06-16 | 377 | 379 | 376 | 377 | 1,700 | 377 |
| 2015-06-15 | 383 | 383 | 376 | 378 | 4,700 | 378 |
| 2015-06-12 | 377 | 382 | 376 | 380 | 2,800 | 380 |
| 2015-06-11 | 377 | 377 | 374 | 376 | 1,500 | 376 |
| 2015-06-10 | 379 | 379 | 374 | 378 | 7,400 | 378 |
| 2015-06-09 | 382 | 383 | 379 | 379 | 7,900 | 379 |
| 2015-06-08 | 379 | 385 | 379 | 383 | 8,100 | 383 |
| 2015-06-05 | 377 | 379 | 374 | 378 | 7,100 | 378 |
| 2015-06-04 | 383 | 383 | 375 | 381 | 8,800 | 381 |
| 2015-06-03 | 386 | 386 | 381 | 384 | 3,200 | 384 |
| 2015-06-02 | 382 | 386 | 376 | 383 | 6,500 | 383 |
| 2015-06-01 | 388 | 388 | 374 | 386 | 9,900 | 386 |
| 2015-05-29 | 387 | 389 | 384 | 387 | 5,700 | 387 |
| 2015-05-28 | 398 | 398 | 385 | 387 | 9,200 | 387 |
| 2015-05-27 | 400 | 402 | 392 | 395 | 9,600 | 395 |
| 2015-05-26 | 402 | 405 | 390 | 402 | 21,100 | 402 |
| 2015-05-25 | 380 | 400 | 380 | 400 | 30,100 | 400 |
| 2015-05-22 | 371 | 379 | 371 | 376 | 8,800 | 376 |
| 2015-05-21 | 369 | 370 | 362 | 370 | 9,200 | 370 |
| 2015-05-20 | 377 | 377 | 367 | 370 | 18,900 | 370 |
| 2015-05-19 | 366 | 375 | 366 | 370 | 12,200 | 370 |
| 2015-05-18 | 371 | 371 | 363 | 364 | 14,200 | 364 |
| 2015-05-15 | 393 | 395 | 361 | 375 | 47,600 | 375 |
| 2015-05-14 | 396 | 403 | 391 | 392 | 15,700 | 392 |
| 2015-05-13 | 388 | 395 | 385 | 393 | 7,000 | 393 |
| 2015-05-12 | 391 | 393 | 385 | 389 | 10,300 | 389 |
| 2015-05-11 | 408 | 408 | 385 | 391 | 23,400 | 391 |
| 2015-05-08 | 400 | 402 | 398 | 402 | 7,800 | 402 |
| 2015-05-07 | 390 | 395 | 384 | 393 | 17,100 | 393 |
| 2015-05-01 | 407 | 411 | 395 | 400 | 20,800 | 400 |
| 2015-04-30 | 416 | 420 | 403 | 413 | 25,500 | 413 |
| 2015-04-28 | 425 | 431 | 414 | 419 | 40,000 | 419 |
| 2015-04-27 | 420 | 424 | 414 | 414 | 15,400 | 414 |
| 2015-04-24 | 420 | 422 | 414 | 415 | 16,400 | 415 |
| 2015-04-23 | 424 | 428 | 418 | 418 | 17,700 | 418 |
| 2015-04-22 | 424 | 424 | 417 | 419 | 9,700 | 419 |
| 2015-04-21 | 417 | 421 | 416 | 416 | 8,300 | 416 |
| 2015-04-20 | 403 | 413 | 401 | 413 | 21,600 | 413 |
| 2015-04-17 | 429 | 429 | 411 | 419 | 36,700 | 419 |
| 2015-04-16 | 440 | 444 | 430 | 432 | 25,000 | 432 |
| 2015-04-15 | 437 | 443 | 436 | 439 | 4,500 | 439 |
| 2015-04-14 | 445 | 446 | 433 | 440 | 13,600 | 440 |
| 2015-04-13 | 440 | 448 | 438 | 448 | 7,800 | 448 |
| 2015-04-10 | 442 | 443 | 440 | 441 | 5,700 | 441 |
| 2015-04-09 | 450 | 450 | 439 | 442 | 14,900 | 442 |
| 2015-04-08 | 447 | 454 | 445 | 454 | 10,900 | 454 |
| 2015-04-07 | 432 | 444 | 432 | 442 | 8,100 | 442 |
| 2015-04-06 | 434 | 440 | 433 | 434 | 9,100 | 434 |
| 2015-04-03 | 428 | 440 | 428 | 433 | 13,200 | 433 |
| 2015-04-02 | 445 | 445 | 420 | 430 | 17,800 | 430 |
| 2015-04-01 | 448 | 448 | 438 | 445 | 13,200 | 445 |
| 2015-03-31 | 453 | 456 | 445 | 456 | 10,700 | 456 |
| 2015-03-30 | 443 | 449 | 443 | 446 | 2,000 | 446 |
| 2015-03-27 | 451 | 452 | 439 | 443 | 25,100 | 443 |
| 2015-03-26 | 481 | 481 | 457 | 458 | 22,300 | 458 |
| 2015-03-25 | 485 | 485 | 470 | 482 | 28,300 | 482 |
| 2015-03-24 | 466 | 489 | 464 | 486 | 28,700 | 486 |
| 2015-03-23 | 472 | 479 | 461 | 466 | 22,700 | 466 |
| 2015-03-20 | 455 | 472 | 455 | 472 | 19,300 | 472 |
| 2015-03-19 | 458 | 460 | 447 | 459 | 16,500 | 459 |
| 2015-03-18 | 461 | 463 | 456 | 458 | 5,400 | 458 |
| 2015-03-17 | 444 | 464 | 444 | 457 | 17,600 | 457 |
| 2015-03-16 | 455 | 455 | 443 | 444 | 20,900 | 444 |
| 2015-03-13 | 456 | 457 | 443 | 450 | 16,500 | 450 |
| 2015-03-12 | 440 | 457 | 440 | 457 | 14,800 | 457 |
| 2015-03-11 | 448 | 450 | 431 | 440 | 30,800 | 440 |
| 2015-03-10 | 462 | 463 | 452 | 452 | 19,000 | 452 |
| 2015-03-09 | 459 | 462 | 455 | 456 | 11,600 | 456 |
| 2015-03-06 | 460 | 464 | 453 | 463 | 14,900 | 463 |
| 2015-03-05 | 453 | 461 | 452 | 459 | 24,800 | 459 |
| 2015-03-04 | 475 | 477 | 451 | 452 | 99,700 | 452 |
| 2015-03-03 | 489 | 496 | 480 | 481 | 25,700 | 481 |
| 2015-03-02 | 489 | 503 | 489 | 489 | 59,300 | 489 |
| 2015-02-27 | 483 | 492 | 475 | 483 | 72,500 | 483 |
| 2015-02-26 | 478 | 498 | 473 | 481 | 71,000 | 481 |
| 2015-02-25 | 492 | 498 | 471 | 482 | 126,300 | 482 |
| 2015-02-24 | 516 | 524 | 485 | 486 | 313,100 | 486 |
| 2015-02-23 | 554 | 580 | 525 | 533 | 376,200 | 533 |
| 2015-02-20 | 539 | 555 | 500 | 555 | 615,000 | 555 |
| 2015-02-19 | 489 | 557 | 485 | 548 | 1,414,500 | 548 |
| 2015-02-18 | 493 | 510 | 466 | 477 | 553,600 | 477 |
| 2015-02-17 | 415 | 493 | 405 | 493 | 371,900 | 493 |
| 2015-02-16 | 396 | 433 | 390 | 413 | 106,600 | 413 |
| 2015-02-13 | 390 | 395 | 386 | 395 | 10,200 | 395 |
| 2015-02-12 | 385 | 392 | 381 | 384 | 10,900 | 384 |
| 2015-02-10 | 374 | 392 | 373 | 384 | 13,300 | 384 |
| 2015-02-09 | 387 | 387 | 370 | 377 | 34,700 | 377 |
| 2015-02-06 | 400 | 400 | 374 | 385 | 32,300 | 385 |
| 2015-02-05 | 401 | 404 | 399 | 400 | 8,600 | 400 |
| 2015-02-04 | 399 | 404 | 396 | 403 | 8,000 | 403 |
| 2015-02-03 | 402 | 406 | 378 | 399 | 26,300 | 399 |
| 2015-02-02 | 420 | 420 | 392 | 406 | 40,500 | 406 |
| 2015-01-30 | 410 | 420 | 406 | 417 | 13,500 | 417 |
| 2015-01-29 | 419 | 420 | 410 | 410 | 18,200 | 410 |
| 2015-01-28 | 420 | 424 | 418 | 419 | 11,000 | 419 |
| 2015-01-27 | 404 | 425 | 400 | 425 | 21,900 | 425 |
| 2015-01-26 | 414 | 414 | 404 | 406 | 9,100 | 406 |
| 2015-01-23 | 416 | 416 | 403 | 412 | 12,300 | 412 |
| 2015-01-22 | 406 | 419 | 406 | 417 | 5,500 | 417 |
| 2015-01-21 | 421 | 421 | 399 | 402 | 17,100 | 402 |
| 2015-01-20 | 422 | 429 | 414 | 419 | 20,300 | 419 |
| 2015-01-19 | 403 | 419 | 397 | 419 | 19,600 | 419 |
| 2015-01-16 | 399 | 410 | 389 | 396 | 27,000 | 396 |
| 2015-01-15 | 396 | 407 | 392 | 407 | 8,700 | 407 |
| 2015-01-14 | 405 | 406 | 391 | 396 | 25,000 | 396 |
| 2015-01-13 | 377 | 403 | 377 | 397 | 29,200 | 397 |
| 2015-01-09 | 435 | 435 | 376 | 390 | 62,900 | 390 |
| 2015-01-08 | 462 | 462 | 421 | 421 | 103,500 | 421 |
| 2015-01-07 | 409 | 438 | 403 | 438 | 101,600 | 438 |
| 2015-01-06 | 400 | 417 | 380 | 412 | 109,200 | 412 |
| 2015-01-05 | 370 | 393 | 367 | 393 | 39,000 | 393 |
分割・併合履歴 ： [2013-09-26]1株→100株