7698 (株)アイスコの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,447	1,465	1,444	1,455	3,600	727.50
2023-12-28	1,430	1,430	1,420	1,429	3,100	714.50
2023-12-27	1,421	1,435	1,420	1,420	4,700	710
2023-12-26	1,453	1,453	1,420	1,435	4,100	717.50
2023-12-25	1,441	1,465	1,441	1,441	2,800	720.50
2023-12-22	1,430	1,449	1,430	1,440	1,300	720
2023-12-21	1,468	1,468	1,441	1,441	4,500	720.50
2023-12-20	1,480	1,480	1,466	1,466	3,100	733
2023-12-19	1,470	1,494	1,470	1,477	2,600	738.50
2023-12-18	1,479	1,479	1,461	1,470	2,000	735
2023-12-15	1,510	1,510	1,490	1,491	500	745.50
2023-12-14	1,500	1,524	1,470	1,523	10,300	761.50
2023-12-13	1,510	1,510	1,495	1,495	3,000	747.50
2023-12-12	1,510	1,510	1,505	1,509	1,300	754.50
2023-12-11	1,519	1,519	1,503	1,515	1,200	757.50
2023-12-08	1,499	1,519	1,499	1,505	2,400	752.50
2023-12-07	1,510	1,510	1,499	1,499	2,700	749.50
2023-12-06	1,515	1,520	1,506	1,506	600	753
2023-12-05	1,500	1,501	1,499	1,500	1,100	750
2023-12-04	1,517	1,517	1,508	1,512	900	756
2023-12-01	1,512	1,527	1,499	1,499	4,500	749.50
2023-11-30	1,508	1,527	1,501	1,513	7,800	756.50
2023-11-29	1,502	1,510	1,499	1,510	2,700	755
2023-11-28	1,496	1,509	1,487	1,509	2,200	754.50
2023-11-27	1,496	1,508	1,491	1,498	3,700	749
2023-11-24	1,500	1,508	1,480	1,488	3,100	744
2023-11-22	1,485	1,508	1,483	1,500	3,000	750
2023-11-21	1,496	1,512	1,479	1,491	2,600	745.50
2023-11-20	1,482	1,496	1,478	1,495	8,100	747.50
2023-11-17	1,455	1,504	1,455	1,496	3,400	748
2023-11-16	1,499	1,500	1,460	1,474	5,500	737
2023-11-15	1,481	1,504	1,455	1,499	14,700	749.50
2023-11-14	1,437	1,520	1,402	1,520	76,500	760
2023-11-13	1,702	1,734	1,701	1,701	16,100	850.50
2023-11-10	1,670	1,701	1,660	1,701	3,400	850.50
2023-11-09	1,709	1,709	1,643	1,650	7,200	825
2023-11-08	1,717	1,740	1,700	1,709	8,200	854.50
2023-11-07	1,670	1,701	1,670	1,700	3,100	850
2023-11-06	1,696	1,696	1,670	1,670	1,200	835
2023-11-02	1,666	1,676	1,640	1,670	4,700	835
2023-11-01	1,583	1,630	1,583	1,630	1,400	815
2023-10-31	1,557	1,562	1,545	1,557	2,400	778.50
2023-10-30	1,585	1,586	1,546	1,570	2,500	785
2023-10-27	1,516	1,580	1,516	1,580	1,600	790
2023-10-26	1,524	1,524	1,508	1,513	1,000	756.50
2023-10-25	1,516	1,533	1,515	1,524	800	762
2023-10-24	1,535	1,535	1,487	1,505	6,200	752.50
2023-10-23	1,578	1,578	1,514	1,537	1,700	768.50
2023-10-20	1,548	1,569	1,548	1,569	800	784.50
2023-10-19	1,543	1,547	1,522	1,527	2,100	763.50
2023-10-18	1,529	1,560	1,505	1,560	6,900	780
2023-10-17	1,608	1,608	1,516	1,529	12,500	764.50
2023-10-16	1,668	1,668	1,515	1,545	14,400	772.50
2023-10-13	1,699	1,705	1,672	1,683	11,700	841.50
2023-10-12	1,710	1,730	1,688	1,688	5,100	844
2023-10-11	1,740	1,740	1,661	1,720	4,800	860
2023-10-10	1,721	1,745	1,721	1,745	1,500	872.50
2023-10-06	1,750	1,750	1,680	1,705	2,900	852.50
2023-10-05	1,749	1,775	1,738	1,760	2,900	880
2023-10-04	1,750	1,771	1,720	1,739	6,400	869.50
2023-10-03	1,840	1,840	1,781	1,793	6,100	896.50
2023-10-02	1,835	1,854	1,814	1,830	6,000	915
2023-09-29	1,822	1,823	1,816	1,816	1,200	908
2023-09-28	1,808	1,822	1,751	1,822	5,600	911
2023-09-27	1,815	1,815	1,795	1,810	4,000	905
2023-09-26	1,827	1,827	1,807	1,816	1,000	908
2023-09-25	1,815	1,826	1,805	1,821	1,500	910.50
2023-09-22	1,813	1,821	1,808	1,821	3,900	910.50
2023-09-21	1,770	1,810	1,770	1,800	5,700	900
2023-09-20	1,775	1,819	1,775	1,783	5,600	891.50
2023-09-19	1,790	1,791	1,761	1,777	4,800	888.50
2023-09-15	1,801	1,821	1,790	1,790	7,300	895
2023-09-14	1,804	1,816	1,786	1,800	6,800	900
2023-09-13	1,805	1,816	1,789	1,789	3,800	894.50
2023-09-12	1,754	1,808	1,753	1,805	11,200	902.50
2023-09-11	1,711	1,748	1,711	1,737	9,600	868.50
2023-09-08	1,665	1,710	1,665	1,710	10,200	855
2023-09-07	1,635	1,663	1,635	1,662	11,100	831
2023-09-06	1,717	1,717	1,630	1,630	15,000	815
2023-09-05	1,742	1,742	1,701	1,735	4,300	867.50
2023-09-04	1,726	1,742	1,720	1,742	10,600	871
2023-09-01	1,710	1,725	1,691	1,707	19,100	853.50
2023-08-31	1,635	1,714	1,635	1,696	36,700	848
2023-08-30	1,605	1,605	1,594	1,595	6,800	797.50
2023-08-29	1,613	1,613	1,599	1,605	6,800	802.50
2023-08-28	1,579	1,613	1,562	1,613	4,200	806.50
2023-08-25	1,585	1,585	1,571	1,576	2,000	788
2023-08-24	1,575	1,575	1,570	1,570	3,700	785
2023-08-23	1,594	1,594	1,560	1,580	5,100	790
2023-08-22	1,593	1,595	1,589	1,594	1,300	797
2023-08-21	1,611	1,611	1,580	1,593	2,700	796.50
2023-08-18	1,647	1,647	1,622	1,622	600	811
2023-08-17	1,666	1,666	1,601	1,650	4,000	825
2023-08-16	1,646	1,666	1,600	1,666	14,900	833
2023-08-15	1,633	1,695	1,628	1,641	48,500	820.50
2023-08-14	1,498	1,529	1,467	1,529	8,900	764.50
2023-08-10	1,441	1,458	1,421	1,440	2,300	720
2023-08-09	1,488	1,488	1,450	1,458	5,700	729
2023-08-08	1,501	1,522	1,492	1,500	1,100	750
2023-08-07	1,504	1,504	1,503	1,503	300	751.50
2023-08-04	1,510	1,510	1,505	1,505	400	752.50
2023-08-03	1,504	1,510	1,504	1,505	1,400	752.50
2023-08-02	1,521	1,521	1,504	1,510	400	755
2023-08-01	1,503	1,527	1,501	1,527	400	763.50
2023-07-31	1,535	1,571	1,535	1,543	2,800	771.50
2023-07-28	1,502	1,533	1,500	1,533	4,400	766.50
2023-07-27	1,515	1,515	1,455	1,488	4,100	744
2023-07-26	1,577	1,580	1,520	1,524	3,700	762
2023-07-25	1,606	1,606	1,560	1,590	2,700	795
2023-07-24	1,615	1,615	1,600	1,606	1,700	803
2023-07-21	1,598	1,616	1,598	1,616	1,700	808
2023-07-20	1,610	1,610	1,598	1,605	1,400	802.50
2023-07-19	1,600	1,609	1,591	1,600	1,600	800
2023-07-18	1,626	1,626	1,550	1,595	7,000	797.50
2023-07-14	1,599	1,599	1,565	1,590	3,100	795
2023-07-13	1,615	1,623	1,575	1,596	2,400	798
2023-07-12	1,630	1,635	1,604	1,613	6,300	806.50
2023-07-11	1,619	1,619	1,599	1,609	4,200	804.50
2023-07-10	1,567	1,594	1,567	1,583	2,900	791.50
2023-07-07	1,578	1,580	1,566	1,567	1,300	783.50
2023-07-06	1,598	1,598	1,577	1,578	800	789
2023-07-05	1,590	1,599	1,590	1,598	300	799
2023-07-04	1,600	1,600	1,590	1,590	1,000	795
2023-07-03	1,610	1,610	1,590	1,590	1,500	795
2023-06-30	1,602	1,618	1,588	1,590	2,800	795
2023-06-29	1,621	1,621	1,586	1,619	3,700	809.50
2023-06-28	1,585	1,615	1,585	1,615	2,600	807.50
2023-06-27	1,577	1,579	1,572	1,577	2,500	788.50
2023-06-26	1,592	1,592	1,574	1,574	800	787
2023-06-23	1,571	1,581	1,533	1,581	4,500	790.50
2023-06-22	1,599	1,599	1,594	1,594	300	797
2023-06-21	1,599	1,601	1,580	1,601	1,100	800.50
2023-06-20	1,590	1,603	1,586	1,603	1,800	801.50
2023-06-19	1,647	1,666	1,590	1,607	8,000	803.50
2023-06-16	1,575	1,634	1,575	1,634	7,300	817
2023-06-15	1,584	1,588	1,570	1,570	3,700	785
2023-06-14	1,519	1,560	1,519	1,560	6,300	780
2023-06-13	1,520	1,521	1,513	1,520	1,200	760
2023-06-12	1,540	1,540	1,480	1,515	1,400	757.50
2023-06-09	1,476	1,500	1,476	1,500	700	750
2023-06-08	1,500	1,510	1,479	1,480	1,200	740
2023-06-07	1,481	1,504	1,481	1,499	800	749.50
2023-06-06	1,486	1,486	1,480	1,480	1,400	740
2023-06-05	1,505	1,505	1,480	1,487	1,700	743.50
2023-06-02	1,514	1,514	1,505	1,505	300	752.50
2023-06-01	1,514	1,514	1,514	1,514	300	757
2023-05-31	1,520	1,545	1,450	1,545	4,600	772.50
2023-05-30	1,480	1,530	1,468	1,530	2,000	765
2023-05-29	1,495	1,495	1,475	1,480	700	740
2023-05-26	1,517	1,519	1,450	1,469	6,500	734.50
2023-05-25	1,531	1,531	1,505	1,508	1,900	754
2023-05-24	1,627	1,627	1,515	1,516	6,000	758
2023-05-23	1,645	1,645	1,617	1,635	2,800	817.50
2023-05-22	1,598	1,649	1,598	1,620	11,800	810
2023-05-19	1,590	1,590	1,569	1,576	3,500	788
2023-05-18	1,545	1,570	1,531	1,550	10,700	775
2023-05-17	1,465	1,505	1,441	1,505	5,800	752.50
2023-05-16	1,465	1,465	1,442	1,442	1,300	721
2023-05-15	1,441	1,461	1,430	1,455	600	727.50
2023-05-12	1,418	1,500	1,418	1,461	5,100	730.50
2023-05-11	1,448	1,448	1,420	1,421	1,300	710.50
2023-05-10	1,459	1,459	1,448	1,448	200	724
2023-05-09	1,435	1,459	1,435	1,448	800	724
2023-05-08	1,437	1,437	1,430	1,437	1,700	718.50
2023-05-02	1,447	1,463	1,425	1,425	4,600	712.50
2023-05-01	1,428	1,430	1,412	1,430	400	715
2023-04-28	1,408	1,428	1,408	1,428	3,700	714
2023-04-27	1,407	1,408	1,405	1,408	1,900	704
2023-04-26	1,401	1,405	1,401	1,405	1,100	702.50
2023-04-25	1,415	1,415	1,403	1,412	1,700	706
2023-04-24	1,413	1,413	1,413	1,413	100	706.50
2023-04-21	1,400	1,400	1,400	1,400	1,200	700
2023-04-20	1,416	1,416	1,400	1,400	500	700
2023-04-19	1,398	1,416	1,398	1,416	1,400	708
2023-04-18	1,414	1,414	1,391	1,406	700	703
2023-04-17	1,387	1,426	1,383	1,395	2,600	697.50
2023-04-14	1,402	1,402	1,400	1,400	500	700
2023-04-13	1,404	1,404	1,390	1,390	700	695
2023-04-12	1,400	1,404	1,400	1,404	1,500	702
2023-04-11	1,394	1,400	1,394	1,400	700	700
2023-04-10	1,393	1,394	1,393	1,394	200	697
2023-04-07	1,390	1,390	1,390	1,390	200	695
2023-04-06	1,396	1,397	1,395	1,397	400	698.50
2023-04-05	1,401	1,401	1,400	1,400	200	700
2023-04-04	1,401	1,409	1,401	1,409	700	704.50
2023-04-03	1,420	1,420	1,397	1,397	600	698.50
2023-03-31	1,410	1,410	1,409	1,409	1,700	704.50
2023-03-30	1,393	1,412	1,393	1,410	1,200	705
2023-03-29	1,395	1,410	1,395	1,410	700	705
2023-03-28	1,385	1,400	1,385	1,395	700	697.50
2023-03-27	1,370	1,398	1,370	1,390	400	695
2023-03-24	1,380	1,380	1,380	1,380	200	690
2023-03-23	1,351	1,380	1,351	1,380	900	690
2023-03-22	-	-	-	1,380	-	690
2023-03-20	1,355	1,389	1,336	1,380	1,300	690
2023-03-17	-	-	-	1,325	-	662.50
2023-03-16	1,325	1,325	1,325	1,325	300	662.50
2023-03-15	1,353	1,353	1,338	1,338	200	669
2023-03-14	1,333	1,360	1,330	1,360	600	680
2023-03-13	1,351	1,360	1,344	1,360	500	680
2023-03-10	1,369	1,370	1,369	1,369	700	684.50
2023-03-09	1,380	1,380	1,370	1,370	200	685
2023-03-08	1,387	1,387	1,385	1,385	400	692.50
2023-03-07	1,387	1,387	1,387	1,387	100	693.50
2023-03-06	1,390	1,391	1,390	1,391	700	695.50
2023-03-03	1,388	1,388	1,388	1,388	100	694
2023-03-02	1,375	1,375	1,366	1,366	200	683
2023-03-01	1,380	1,380	1,380	1,380	300	690
2023-02-28	1,392	1,392	1,361	1,388	2,300	694
2023-02-27	1,353	1,364	1,353	1,362	1,300	681
2023-02-24	1,339	1,339	1,335	1,335	400	667.50
2023-02-22	1,331	1,338	1,331	1,338	1,000	669
2023-02-21	1,335	1,335	1,335	1,335	100	667.50
2023-02-20	1,333	1,333	1,324	1,330	1,000	665
2023-02-17	1,329	1,339	1,329	1,333	600	666.50
2023-02-16	1,340	1,340	1,327	1,327	200	663.50
2023-02-15	1,321	1,338	1,320	1,338	1,200	669
2023-02-14	1,320	1,340	1,320	1,340	1,100	670
2023-02-13	1,340	1,340	1,335	1,335	1,700	667.50
2023-02-10	1,354	1,354	1,343	1,343	800	671.50
2023-02-09	1,326	1,354	1,326	1,354	200	677
2023-02-08	1,347	1,347	1,347	1,347	200	673.50
2023-02-07	1,339	1,360	1,339	1,360	800	680
2023-02-06	-	-	-	1,368	-	684
2023-02-03	1,338	1,368	1,330	1,368	2,800	684
2023-02-02	1,334	1,335	1,334	1,335	1,200	667.50
2023-02-01	1,336	1,336	1,336	1,336	500	668
2023-01-31	1,343	1,343	1,338	1,340	1,700	670
2023-01-30	1,334	1,341	1,331	1,332	600	666
2023-01-27	1,336	1,347	1,336	1,347	600	673.50
2023-01-26	1,340	1,340	1,336	1,336	200	668
2023-01-25	1,331	1,340	1,331	1,340	700	670
2023-01-24	1,352	1,352	1,313	1,329	1,400	664.50
2023-01-23	1,360	1,360	1,333	1,333	200	666.50
2023-01-20	1,330	1,330	1,330	1,330	300	665
2023-01-19	-	-	-	1,316	-	658
2023-01-18	1,316	1,316	1,316	1,316	100	658
2023-01-17	1,305	1,307	1,305	1,307	500	653.50
2023-01-16	1,322	1,322	1,322	1,322	100	661
2023-01-13	1,330	1,330	1,320	1,320	300	660
2023-01-12	1,318	1,318	1,318	1,318	200	659
2023-01-11	1,303	1,330	1,303	1,308	2,500	654
2023-01-10	1,365	1,365	1,333	1,333	300	666.50
2023-01-06	-	-	-	1,328	-	664
2023-01-05	1,328	1,328	1,328	1,328	900	664
2023-01-04	1,344	1,357	1,329	1,329	1,200	664.50

分割・併合履歴： [2024-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10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	29	30

7698 (株)アイスコ の時系列データ [2023年度]

7698 (株)アイスコの時系列データ [2023年度]