7698 (株)アイスコ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,470 | 1,511 | 1,453 | 1,453 | 3,800 | 726.50 |
| 2021-12-29 | 1,447 | 1,539 | 1,447 | 1,520 | 3,200 | 760 |
| 2021-12-28 | 1,455 | 1,474 | 1,444 | 1,444 | 5,700 | 722 |
| 2021-12-27 | 1,450 | 1,468 | 1,435 | 1,464 | 8,000 | 732 |
| 2021-12-24 | 1,465 | 1,469 | 1,435 | 1,450 | 11,500 | 725 |
| 2021-12-23 | 1,465 | 1,465 | 1,449 | 1,465 | 6,400 | 732.50 |
| 2021-12-22 | 1,467 | 1,487 | 1,456 | 1,465 | 1,300 | 732.50 |
| 2021-12-21 | 1,441 | 1,489 | 1,441 | 1,452 | 2,000 | 726 |
| 2021-12-20 | 1,501 | 1,541 | 1,450 | 1,471 | 5,400 | 735.50 |
| 2021-12-17 | 1,490 | 1,490 | 1,478 | 1,490 | 1,500 | 745 |
| 2021-12-16 | 1,562 | 1,570 | 1,501 | 1,518 | 4,000 | 759 |
| 2021-12-15 | 1,522 | 1,553 | 1,522 | 1,540 | 2,100 | 770 |
| 2021-12-14 | 1,596 | 1,596 | 1,524 | 1,524 | 3,100 | 762 |
| 2021-12-13 | 1,689 | 1,689 | 1,575 | 1,597 | 12,700 | 798.50 |
| 2021-12-10 | 1,510 | 1,560 | 1,510 | 1,547 | 12,100 | 773.50 |
| 2021-12-09 | 1,500 | 1,520 | 1,491 | 1,491 | 3,300 | 745.50 |
| 2021-12-08 | 1,495 | 1,503 | 1,488 | 1,498 | 600 | 749 |
| 2021-12-07 | 1,490 | 1,503 | 1,490 | 1,492 | 2,300 | 746 |
| 2021-12-06 | 1,533 | 1,533 | 1,465 | 1,493 | 4,500 | 746.50 |
| 2021-12-03 | 1,430 | 1,458 | 1,430 | 1,452 | 4,600 | 726 |
| 2021-12-02 | 1,485 | 1,485 | 1,400 | 1,430 | 7,800 | 715 |
| 2021-12-01 | 1,530 | 1,530 | 1,501 | 1,519 | 2,800 | 759.50 |
| 2021-11-30 | 1,598 | 1,598 | 1,516 | 1,536 | 10,000 | 768 |
| 2021-11-29 | 1,463 | 1,508 | 1,463 | 1,508 | 4,500 | 754 |
| 2021-11-26 | 1,476 | 1,477 | 1,464 | 1,473 | 5,900 | 736.50 |
| 2021-11-25 | 1,480 | 1,490 | 1,478 | 1,478 | 3,300 | 739 |
| 2021-11-24 | 1,476 | 1,484 | 1,476 | 1,479 | 3,400 | 739.50 |
| 2021-11-22 | 1,519 | 1,522 | 1,473 | 1,490 | 10,100 | 745 |
| 2021-11-19 | 1,542 | 1,544 | 1,517 | 1,518 | 3,000 | 759 |
| 2021-11-18 | 1,535 | 1,559 | 1,535 | 1,537 | 5,500 | 768.50 |
| 2021-11-17 | 1,531 | 1,539 | 1,522 | 1,530 | 3,900 | 765 |
| 2021-11-16 | 1,524 | 1,535 | 1,521 | 1,532 | 24,700 | 766 |
| 2021-11-15 | 1,525 | 1,553 | 1,514 | 1,534 | 13,400 | 767 |
| 2021-11-12 | 1,601 | 1,605 | 1,589 | 1,597 | 4,100 | 798.50 |
| 2021-11-11 | 1,592 | 1,609 | 1,580 | 1,601 | 4,200 | 800.50 |
| 2021-11-10 | 1,616 | 1,616 | 1,600 | 1,600 | 4,000 | 800 |
| 2021-11-09 | 1,616 | 1,616 | 1,605 | 1,610 | 1,600 | 805 |
| 2021-11-08 | 1,667 | 1,667 | 1,612 | 1,613 | 5,500 | 806.50 |
| 2021-11-05 | 1,628 | 1,637 | 1,619 | 1,627 | 2,100 | 813.50 |
| 2021-11-04 | 1,616 | 1,632 | 1,616 | 1,628 | 2,000 | 814 |
| 2021-11-02 | 1,627 | 1,627 | 1,605 | 1,614 | 2,000 | 807 |
| 2021-11-01 | 1,638 | 1,638 | 1,609 | 1,627 | 2,200 | 813.50 |
| 2021-10-29 | 1,670 | 1,670 | 1,601 | 1,629 | 7,100 | 814.50 |
| 2021-10-28 | 1,600 | 1,623 | 1,600 | 1,623 | 4,400 | 811.50 |
| 2021-10-27 | 1,613 | 1,613 | 1,608 | 1,608 | 1,600 | 804 |
| 2021-10-26 | 1,621 | 1,633 | 1,613 | 1,613 | 3,200 | 806.50 |
| 2021-10-25 | 1,622 | 1,643 | 1,608 | 1,613 | 4,000 | 806.50 |
| 2021-10-22 | 1,624 | 1,650 | 1,623 | 1,626 | 2,000 | 813 |
| 2021-10-21 | 1,635 | 1,641 | 1,634 | 1,634 | 800 | 817 |
| 2021-10-20 | 1,624 | 1,636 | 1,624 | 1,630 | 1,100 | 815 |
| 2021-10-19 | 1,633 | 1,634 | 1,628 | 1,628 | 600 | 814 |
| 2021-10-18 | 1,649 | 1,649 | 1,628 | 1,633 | 3,300 | 816.50 |
| 2021-10-15 | 1,640 | 1,669 | 1,636 | 1,649 | 2,900 | 824.50 |
| 2021-10-14 | 1,631 | 1,670 | 1,631 | 1,640 | 4,900 | 820 |
| 2021-10-13 | 1,652 | 1,670 | 1,638 | 1,649 | 9,900 | 824.50 |
| 2021-10-12 | 1,673 | 1,680 | 1,662 | 1,663 | 3,300 | 831.50 |
| 2021-10-11 | 1,674 | 1,714 | 1,674 | 1,682 | 1,800 | 841 |
| 2021-10-08 | 1,668 | 1,712 | 1,664 | 1,682 | 5,400 | 841 |
| 2021-10-07 | 1,690 | 1,701 | 1,672 | 1,672 | 7,900 | 836 |
| 2021-10-06 | 1,731 | 1,731 | 1,706 | 1,706 | 4,600 | 853 |
| 2021-10-05 | 1,741 | 1,741 | 1,725 | 1,725 | 2,300 | 862.50 |
| 2021-10-04 | 1,771 | 1,771 | 1,720 | 1,741 | 1,800 | 870.50 |
| 2021-10-01 | 1,762 | 1,771 | 1,750 | 1,771 | 1,000 | 885.50 |
| 2021-09-30 | 1,835 | 1,835 | 1,754 | 1,754 | 9,400 | 877 |
| 2021-09-29 | 1,764 | 1,793 | 1,756 | 1,793 | 2,400 | 896.50 |
| 2021-09-28 | 1,752 | 1,786 | 1,736 | 1,786 | 4,900 | 893 |
| 2021-09-27 | 1,725 | 1,770 | 1,725 | 1,747 | 16,300 | 873.50 |
| 2021-09-24 | 1,717 | 1,738 | 1,710 | 1,720 | 3,900 | 860 |
| 2021-09-22 | 1,723 | 1,723 | 1,717 | 1,717 | 1,400 | 858.50 |
| 2021-09-21 | 1,728 | 1,731 | 1,720 | 1,726 | 2,500 | 863 |
| 2021-09-17 | 1,751 | 1,759 | 1,743 | 1,743 | 1,000 | 871.50 |
| 2021-09-16 | 1,761 | 1,761 | 1,742 | 1,742 | 1,600 | 871 |
| 2021-09-15 | 1,764 | 1,766 | 1,741 | 1,762 | 5,700 | 881 |
| 2021-09-14 | 1,745 | 1,789 | 1,745 | 1,764 | 7,800 | 882 |
| 2021-09-13 | 1,762 | 1,766 | 1,744 | 1,745 | 2,400 | 872.50 |
| 2021-09-10 | 1,761 | 1,789 | 1,761 | 1,766 | 1,500 | 883 |
| 2021-09-09 | 1,819 | 1,819 | 1,778 | 1,779 | 2,400 | 889.50 |
| 2021-09-08 | 1,760 | 1,815 | 1,760 | 1,815 | 6,500 | 907.50 |
| 2021-09-07 | 1,760 | 1,770 | 1,760 | 1,760 | 2,000 | 880 |
| 2021-09-06 | 1,760 | 1,770 | 1,710 | 1,760 | 4,000 | 880 |
| 2021-09-03 | 1,721 | 1,739 | 1,720 | 1,720 | 1,000 | 860 |
| 2021-09-02 | 1,748 | 1,762 | 1,716 | 1,716 | 1,400 | 858 |
| 2021-09-01 | 1,770 | 1,770 | 1,742 | 1,745 | 1,800 | 872.50 |
| 2021-08-31 | 1,777 | 1,777 | 1,751 | 1,770 | 9,700 | 885 |
| 2021-08-30 | 1,700 | 1,732 | 1,700 | 1,732 | 3,500 | 866 |
| 2021-08-27 | 1,764 | 1,764 | 1,650 | 1,700 | 12,000 | 850 |
| 2021-08-26 | 1,739 | 1,770 | 1,739 | 1,754 | 3,200 | 877 |
| 2021-08-25 | 1,710 | 1,740 | 1,702 | 1,739 | 3,700 | 869.50 |
| 2021-08-24 | 1,750 | 1,756 | 1,658 | 1,706 | 6,700 | 853 |
| 2021-08-23 | 1,700 | 1,734 | 1,697 | 1,733 | 3,000 | 866.50 |
| 2021-08-20 | 1,710 | 1,730 | 1,690 | 1,700 | 5,000 | 850 |
| 2021-08-19 | 1,709 | 1,746 | 1,703 | 1,703 | 3,800 | 851.50 |
| 2021-08-18 | 1,712 | 1,744 | 1,668 | 1,709 | 18,600 | 854.50 |
| 2021-08-17 | 1,750 | 1,765 | 1,720 | 1,725 | 17,800 | 862.50 |
| 2021-08-16 | 1,900 | 1,902 | 1,796 | 1,796 | 16,500 | 898 |
| 2021-08-13 | 1,900 | 1,929 | 1,900 | 1,911 | 3,300 | 955.50 |
| 2021-08-12 | 1,936 | 1,942 | 1,916 | 1,930 | 5,700 | 965 |
| 2021-08-11 | 1,964 | 1,969 | 1,923 | 1,942 | 1,800 | 971 |
| 2021-08-10 | 1,875 | 2,012 | 1,860 | 1,970 | 14,300 | 985 |
| 2021-08-06 | 1,903 | 1,903 | 1,870 | 1,870 | 6,900 | 935 |
| 2021-08-05 | 1,912 | 1,931 | 1,905 | 1,910 | 1,600 | 955 |
| 2021-08-04 | 1,980 | 1,981 | 1,902 | 1,911 | 7,700 | 955.50 |
| 2021-08-03 | 1,985 | 1,985 | 1,970 | 1,980 | 1,600 | 990 |
| 2021-08-02 | 2,001 | 2,025 | 1,950 | 1,985 | 17,400 | 992.50 |
| 2021-07-30 | 2,132 | 2,132 | 1,986 | 2,001 | 21,000 | 1,000.50 |
| 2021-07-29 | 2,097 | 2,097 | 2,002 | 2,065 | 3,800 | 1,032.50 |
| 2021-07-28 | 2,087 | 2,137 | 2,039 | 2,062 | 7,500 | 1,031 |
| 2021-07-27 | 2,071 | 2,125 | 2,000 | 2,087 | 9,300 | 1,043.50 |
| 2021-07-26 | 2,071 | 2,115 | 2,071 | 2,072 | 7,300 | 1,036 |
| 2021-07-21 | 2,061 | 2,109 | 2,061 | 2,071 | 5,100 | 1,035.50 |
| 2021-07-20 | 2,026 | 2,082 | 2,021 | 2,060 | 5,100 | 1,030 |
| 2021-07-19 | 2,101 | 2,143 | 2,055 | 2,072 | 10,100 | 1,036 |
| 2021-07-16 | 2,159 | 2,191 | 2,100 | 2,144 | 14,700 | 1,072 |
| 2021-07-15 | 2,223 | 2,223 | 2,182 | 2,182 | 7,600 | 1,091 |
| 2021-07-14 | 2,205 | 2,221 | 2,181 | 2,212 | 10,100 | 1,106 |
| 2021-07-13 | 2,188 | 2,209 | 2,173 | 2,205 | 19,900 | 1,102.50 |
| 2021-07-12 | 2,234 | 2,249 | 2,158 | 2,170 | 97,900 | 1,085 |
| 2021-07-09 | 2,095 | 2,209 | 2,077 | 2,207 | 93,100 | 1,103.50 |
| 2021-07-08 | 2,070 | 2,083 | 2,034 | 2,075 | 9,300 | 1,037.50 |
| 2021-07-07 | 2,109 | 2,109 | 2,060 | 2,082 | 10,500 | 1,041 |
| 2021-07-06 | 2,155 | 2,155 | 2,062 | 2,106 | 28,500 | 1,053 |
| 2021-07-05 | 2,059 | 2,125 | 2,014 | 2,095 | 66,800 | 1,047.50 |
| 2021-07-02 | 1,900 | 1,929 | 1,887 | 1,929 | 9,000 | 964.50 |
| 2021-07-01 | 1,923 | 1,936 | 1,897 | 1,927 | 5,100 | 963.50 |
| 2021-06-30 | 1,948 | 1,958 | 1,900 | 1,923 | 23,900 | 961.50 |
| 2021-06-29 | 1,863 | 1,887 | 1,860 | 1,877 | 5,100 | 938.50 |
| 2021-06-28 | 1,861 | 1,875 | 1,836 | 1,865 | 8,300 | 932.50 |
| 2021-06-25 | 1,841 | 1,876 | 1,821 | 1,839 | 15,400 | 919.50 |
| 2021-06-24 | 1,884 | 1,884 | 1,848 | 1,848 | 15,900 | 924 |
| 2021-06-23 | 1,885 | 1,900 | 1,879 | 1,888 | 5,900 | 944 |
| 2021-06-22 | 1,881 | 1,910 | 1,881 | 1,885 | 9,700 | 942.50 |
| 2021-06-21 | 1,881 | 1,903 | 1,838 | 1,868 | 24,000 | 934 |
| 2021-06-18 | 1,950 | 1,965 | 1,900 | 1,911 | 11,300 | 955.50 |
| 2021-06-17 | 1,992 | 2,002 | 1,923 | 1,938 | 16,000 | 969 |
| 2021-06-16 | 2,040 | 2,040 | 2,000 | 2,010 | 4,300 | 1,005 |
| 2021-06-15 | 1,991 | 2,031 | 1,985 | 2,031 | 13,800 | 1,015.50 |
| 2021-06-14 | 2,061 | 2,064 | 2,000 | 2,000 | 15,100 | 1,000 |
| 2021-06-11 | 2,103 | 2,103 | 2,051 | 2,081 | 6,500 | 1,040.50 |
| 2021-06-10 | 2,106 | 2,122 | 2,063 | 2,094 | 6,000 | 1,047 |
| 2021-06-09 | 2,105 | 2,122 | 2,050 | 2,106 | 11,200 | 1,053 |
| 2021-06-08 | 2,111 | 2,152 | 2,062 | 2,090 | 28,000 | 1,045 |
| 2021-06-07 | 2,025 | 2,099 | 2,025 | 2,099 | 25,100 | 1,049.50 |
| 2021-06-04 | 1,959 | 2,034 | 1,950 | 2,000 | 15,600 | 1,000 |
| 2021-06-03 | 1,930 | 1,975 | 1,912 | 1,959 | 9,100 | 979.50 |
| 2021-06-02 | 1,913 | 1,935 | 1,903 | 1,914 | 4,900 | 957 |
| 2021-06-01 | 1,939 | 1,939 | 1,904 | 1,916 | 4,400 | 958 |
| 2021-05-31 | 1,963 | 1,965 | 1,910 | 1,920 | 15,700 | 960 |
| 2021-05-28 | 1,945 | 1,947 | 1,903 | 1,903 | 14,600 | 951.50 |
| 2021-05-27 | 1,961 | 1,961 | 1,942 | 1,950 | 5,100 | 975 |
| 2021-05-26 | 1,954 | 1,972 | 1,951 | 1,964 | 3,000 | 982 |
| 2021-05-25 | 1,950 | 1,975 | 1,950 | 1,974 | 5,300 | 987 |
| 2021-05-24 | 1,980 | 1,980 | 1,950 | 1,950 | 3,400 | 975 |
| 2021-05-21 | 1,965 | 2,022 | 1,965 | 1,985 | 13,500 | 992.50 |
| 2021-05-20 | 1,980 | 2,000 | 1,955 | 1,977 | 10,000 | 988.50 |
| 2021-05-19 | 1,934 | 1,974 | 1,910 | 1,974 | 6,300 | 987 |
| 2021-05-18 | 1,900 | 1,966 | 1,896 | 1,925 | 15,200 | 962.50 |
| 2021-05-17 | 2,150 | 2,150 | 1,882 | 1,896 | 71,900 | 948 |
| 2021-05-14 | 2,280 | 2,295 | 2,230 | 2,230 | 17,300 | 1,115 |
| 2021-05-13 | 2,245 | 2,290 | 2,225 | 2,280 | 12,200 | 1,140 |
| 2021-05-12 | 2,283 | 2,300 | 2,220 | 2,290 | 19,100 | 1,145 |
| 2021-05-11 | 2,302 | 2,303 | 2,266 | 2,291 | 14,000 | 1,145.50 |
| 2021-05-10 | 2,269 | 2,343 | 2,255 | 2,339 | 29,400 | 1,169.50 |
| 2021-05-07 | 2,231 | 2,245 | 2,196 | 2,245 | 12,800 | 1,122.50 |
| 2021-05-06 | 2,233 | 2,251 | 2,176 | 2,244 | 30,400 | 1,122 |
| 2021-04-30 | 2,320 | 2,320 | 2,240 | 2,242 | 17,500 | 1,121 |
| 2021-04-28 | 2,282 | 2,318 | 2,234 | 2,263 | 24,700 | 1,131.50 |
| 2021-04-27 | 2,327 | 2,327 | 2,280 | 2,297 | 17,600 | 1,148.50 |
| 2021-04-26 | 2,358 | 2,360 | 2,275 | 2,300 | 42,200 | 1,150 |
| 2021-04-23 | 2,361 | 2,386 | 2,339 | 2,361 | 35,100 | 1,180.50 |
| 2021-04-22 | 2,391 | 2,438 | 2,365 | 2,385 | 60,000 | 1,192.50 |
| 2021-04-21 | 2,342 | 2,434 | 2,326 | 2,367 | 56,700 | 1,183.50 |
| 2021-04-20 | 2,357 | 2,400 | 2,334 | 2,392 | 40,700 | 1,196 |
| 2021-04-19 | 2,348 | 2,350 | 2,322 | 2,350 | 32,400 | 1,175 |
| 2021-04-16 | 2,444 | 2,444 | 2,345 | 2,349 | 66,300 | 1,174.50 |
| 2021-04-15 | 2,364 | 2,439 | 2,338 | 2,439 | 75,200 | 1,219.50 |
| 2021-04-14 | 2,333 | 2,379 | 2,310 | 2,344 | 94,900 | 1,172 |
| 2021-04-13 | 2,452 | 2,468 | 2,346 | 2,348 | 174,800 | 1,174 |
| 2021-04-12 | 2,547 | 2,569 | 2,497 | 2,497 | 175,800 | 1,248.50 |
| 2021-04-09 | 2,581 | 2,702 | 2,541 | 2,620 | 1,324,800 | 1,310 |
| 2021-04-08 | 2,900 | 2,970 | 2,607 | 2,620 | 2,724,300 | 1,310 |
分割・併合履歴 ： [2024-09-27]1株→2株
