アイビーシー(3920)の株価時系列情報
アイビーシー(3920)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 971 | 983 | 933 | 960 | 90,500 |
| 2018/12/27 | 961 | 993 | 951 | 983 | 84,300 |
| 2018/12/26 | 912 | 940 | 880 | 911 | 108,500 |
| 2018/12/25 | 906 | 938 | 866 | 869 | 236,600 |
| 2018/12/21 | 991 | 1,021 | 952 | 981 | 170,900 |
| 2018/12/20 | 1,089 | 1,111 | 1,006 | 1,015 | 158,200 |
| 2018/12/19 | 1,053 | 1,147 | 1,053 | 1,107 | 78,200 |
| 2018/12/18 | 1,103 | 1,123 | 1,071 | 1,083 | 96,500 |
| 2018/12/17 | 1,188 | 1,192 | 1,140 | 1,146 | 75,400 |
| 2018/12/14 | 1,241 | 1,244 | 1,188 | 1,204 | 67,000 |
| 2018/12/13 | 1,279 | 1,282 | 1,240 | 1,261 | 47,100 |
| 2018/12/12 | 1,230 | 1,290 | 1,206 | 1,272 | 76,500 |
| 2018/12/11 | 1,206 | 1,225 | 1,185 | 1,204 | 80,600 |
| 2018/12/10 | 1,227 | 1,246 | 1,186 | 1,186 | 86,600 |
| 2018/12/07 | 1,270 | 1,291 | 1,238 | 1,281 | 64,100 |
| 2018/12/06 | 1,330 | 1,339 | 1,227 | 1,242 | 159,700 |
| 2018/12/05 | 1,346 | 1,362 | 1,325 | 1,340 | 68,200 |
| 2018/12/04 | 1,412 | 1,441 | 1,370 | 1,370 | 59,000 |
| 2018/12/03 | 1,383 | 1,416 | 1,352 | 1,411 | 71,900 |
| 2018/11/30 | 1,400 | 1,407 | 1,353 | 1,365 | 46,400 |
| 2018/11/29 | 1,427 | 1,447 | 1,393 | 1,400 | 73,800 |
| 2018/11/28 | 1,417 | 1,440 | 1,403 | 1,414 | 71,100 |
| 2018/11/27 | 1,399 | 1,413 | 1,356 | 1,391 | 58,100 |
| 2018/11/26 | 1,340 | 1,405 | 1,317 | 1,388 | 77,400 |
| 2018/11/22 | 1,381 | 1,397 | 1,304 | 1,341 | 119,900 |
| 2018/11/21 | 1,330 | 1,415 | 1,296 | 1,369 | 133,200 |
| 2018/11/20 | 1,466 | 1,489 | 1,375 | 1,386 | 244,000 |
| 2018/11/19 | 1,360 | 1,514 | 1,350 | 1,496 | 257,300 |
| 2018/11/16 | 1,461 | 1,550 | 1,360 | 1,369 | 433,100 |
| 2018/11/15 | 1,252 | 1,492 | 1,250 | 1,492 | 578,800 |
| 2018/11/14 | 1,289 | 1,299 | 1,172 | 1,192 | 138,400 |
| 2018/11/13 | 1,212 | 1,285 | 1,204 | 1,275 | 74,600 |
| 2018/11/12 | 1,338 | 1,338 | 1,265 | 1,270 | 80,100 |
| 2018/11/09 | 1,301 | 1,332 | 1,273 | 1,309 | 91,500 |
| 2018/11/08 | 1,331 | 1,361 | 1,310 | 1,325 | 85,200 |
| 2018/11/07 | 1,300 | 1,339 | 1,271 | 1,316 | 82,000 |
| 2018/11/06 | 1,330 | 1,338 | 1,274 | 1,302 | 91,200 |
| 2018/11/05 | 1,306 | 1,384 | 1,278 | 1,332 | 87,900 |
| 2018/11/02 | 1,265 | 1,325 | 1,261 | 1,317 | 98,900 |
| 2018/11/01 | 1,284 | 1,306 | 1,260 | 1,260 | 72,600 |
| 2018/10/31 | 1,273 | 1,333 | 1,255 | 1,306 | 137,300 |
| 2018/10/30 | 1,150 | 1,284 | 1,132 | 1,253 | 203,800 |
| 2018/10/29 | 1,271 | 1,319 | 1,234 | 1,240 | 135,100 |
| 2018/10/26 | 1,282 | 1,328 | 1,210 | 1,262 | 266,600 |
| 2018/10/25 | 1,305 | 1,328 | 1,245 | 1,254 | 282,000 |
| 2018/10/24 | 1,432 | 1,432 | 1,343 | 1,393 | 156,300 |
| 2018/10/23 | 1,460 | 1,460 | 1,401 | 1,416 | 160,300 |
| 2018/10/22 | 1,499 | 1,542 | 1,471 | 1,475 | 89,500 |
| 2018/10/19 | 1,525 | 1,550 | 1,481 | 1,508 | 111,500 |
| 2018/10/18 | 1,555 | 1,597 | 1,542 | 1,557 | 182,900 |
| 2018/10/17 | 1,484 | 1,587 | 1,484 | 1,571 | 297,800 |
| 2018/10/16 | 1,489 | 1,526 | 1,431 | 1,466 | 123,800 |
| 2018/10/15 | 1,554 | 1,575 | 1,487 | 1,488 | 212,000 |
| 2018/10/12 | 1,434 | 1,523 | 1,430 | 1,502 | 187,200 |
| 2018/10/11 | 1,402 | 1,456 | 1,385 | 1,426 | 302,600 |
| 2018/10/10 | 1,600 | 1,624 | 1,485 | 1,520 | 238,500 |
| 2018/10/09 | 1,745 | 1,745 | 1,536 | 1,544 | 478,000 |
| 2018/10/05 | 1,782 | 1,831 | 1,760 | 1,765 | 174,200 |
| 2018/10/04 | 1,830 | 1,855 | 1,782 | 1,808 | 134,300 |
| 2018/10/03 | 1,815 | 1,844 | 1,767 | 1,822 | 149,500 |
| 2018/10/02 | 1,909 | 1,933 | 1,801 | 1,806 | 314,400 |
| 2018/10/01 | 1,824 | 1,893 | 1,777 | 1,880 | 310,100 |
| 2018/09/28 | 1,884 | 1,916 | 1,841 | 1,851 | 244,500 |
| 2018/09/27 | 1,864 | 1,943 | 1,853 | 1,863 | 303,600 |
| 2018/09/26 | 1,960 | 2,036 | 1,874 | 1,889 | 651,300 |
| 2018/09/25 | 1,880 | 1,974 | 1,861 | 1,969 | 575,500 |
| 2018/09/21 | 1,734 | 1,847 | 1,734 | 1,835 | 406,800 |
| 2018/09/20 | 1,785 | 1,786 | 1,719 | 1,738 | 280,400 |
| 2018/09/19 | 1,802 | 1,859 | 1,755 | 1,789 | 329,200 |
| 2018/09/18 | 1,828 | 1,929 | 1,815 | 1,820 | 742,600 |
| 2018/09/14 | 1,929 | 1,954 | 1,789 | 1,813 | 856,400 |
| 2018/09/13 | 2,010 | 2,100 | 1,878 | 1,908 | 1,480,600 |
| 2018/09/12 | 1,724 | 1,911 | 1,665 | 1,890 | 1,287,900 |
| 2018/09/11 | 1,697 | 1,840 | 1,592 | 1,634 | 1,588,000 |
| 2018/09/10 | 1,469 | 1,697 | 1,459 | 1,666 | 842,100 |
| 2018/09/07 | 1,450 | 1,464 | 1,406 | 1,461 | 202,200 |
| 2018/09/06 | 1,491 | 1,522 | 1,436 | 1,452 | 193,100 |
| 2018/09/05 | 1,549 | 1,568 | 1,508 | 1,517 | 161,700 |
| 2018/09/04 | 1,533 | 1,587 | 1,518 | 1,567 | 112,500 |
| 2018/09/03 | 1,557 | 1,557 | 1,480 | 1,548 | 229,900 |
| 2018/08/31 | 1,632 | 1,657 | 1,561 | 1,574 | 413,500 |
| 2018/08/30 | 1,699 | 1,712 | 1,651 | 1,665 | 374,200 |
| 2018/08/29 | 1,602 | 1,715 | 1,574 | 1,703 | 369,000 |
| 2018/08/28 | 1,681 | 1,693 | 1,555 | 1,599 | 505,700 |
| 2018/08/27 | 1,581 | 1,672 | 1,581 | 1,648 | 350,500 |
| 2018/08/24 | 1,494 | 1,617 | 1,473 | 1,581 | 356,900 |
| 2018/08/23 | 1,435 | 1,490 | 1,433 | 1,485 | 117,500 |
| 2018/08/22 | 1,385 | 1,471 | 1,375 | 1,452 | 105,300 |
| 2018/08/21 | 1,428 | 1,437 | 1,383 | 1,397 | 135,200 |
| 2018/08/20 | 1,479 | 1,530 | 1,432 | 1,445 | 126,100 |
| 2018/08/17 | 1,444 | 1,486 | 1,420 | 1,465 | 143,300 |
| 2018/08/16 | 1,507 | 1,516 | 1,381 | 1,436 | 350,500 |
| 2018/08/15 | 1,643 | 1,645 | 1,434 | 1,506 | 563,900 |
| 2018/08/14 | 1,656 | 1,765 | 1,530 | 1,627 | 394,700 |
| 2018/08/13 | 1,906 | 1,906 | 1,819 | 1,856 | 165,300 |
| 2018/08/10 | 1,909 | 2,014 | 1,900 | 1,922 | 203,100 |
| 2018/08/09 | 1,929 | 1,931 | 1,856 | 1,883 | 95,200 |
| 2018/08/08 | 1,852 | 1,953 | 1,852 | 1,939 | 118,300 |
| 2018/08/07 | 1,815 | 1,879 | 1,815 | 1,867 | 65,900 |
| 2018/08/06 | 1,857 | 1,871 | 1,807 | 1,829 | 97,000 |
| 2018/08/03 | 1,891 | 1,954 | 1,861 | 1,871 | 177,300 |
| 2018/08/02 | 1,885 | 1,934 | 1,851 | 1,872 | 131,000 |
| 2018/08/01 | 1,907 | 1,925 | 1,828 | 1,882 | 191,500 |
| 2018/07/31 | 1,872 | 1,912 | 1,815 | 1,897 | 233,300 |
| 2018/07/30 | 2,064 | 2,065 | 1,865 | 1,871 | 400,200 |
| 2018/07/27 | 2,180 | 2,250 | 2,058 | 2,092 | 510,600 |
| 2018/07/26 | 2,036 | 2,195 | 2,005 | 2,189 | 332,900 |
| 2018/07/25 | 2,035 | 2,073 | 1,993 | 2,047 | 162,700 |
| 2018/07/24 | 2,062 | 2,090 | 2,011 | 2,035 | 173,900 |
| 2018/07/23 | 2,092 | 2,141 | 2,043 | 2,051 | 244,300 |
| 2018/07/20 | 2,350 | 2,389 | 2,158 | 2,167 | 391,000 |
| 2018/07/19 | 2,443 | 2,443 | 2,315 | 2,381 | 364,100 |
| 2018/07/18 | 2,491 | 2,537 | 2,383 | 2,442 | 261,200 |
| 2018/07/17 | 2,625 | 2,625 | 2,300 | 2,417 | 446,400 |
| 2018/07/13 | 2,699 | 2,794 | 2,626 | 2,648 | 364,900 |
| 2018/07/12 | 2,567 | 2,715 | 2,567 | 2,684 | 335,800 |
| 2018/07/11 | 2,580 | 2,642 | 2,481 | 2,567 | 474,000 |
| 2018/07/10 | 2,700 | 2,700 | 2,532 | 2,558 | 382,100 |
| 2018/07/09 | 2,805 | 2,822 | 2,705 | 2,731 | 443,700 |
| 2018/07/06 | 2,460 | 2,718 | 2,450 | 2,705 | 565,100 |
| 2018/07/05 | 2,358 | 2,460 | 2,298 | 2,410 | 232,100 |
| 2018/07/04 | 2,328 | 2,407 | 2,263 | 2,355 | 236,000 |
| 2018/07/03 | 2,450 | 2,515 | 2,260 | 2,328 | 350,900 |
| 2018/07/02 | 2,463 | 2,582 | 2,383 | 2,414 | 482,800 |
| 2018/06/29 | 2,559 | 2,630 | 2,375 | 2,487 | 837,700 |
| 2018/06/28 | 2,305 | 2,515 | 2,305 | 2,509 | 738,000 |
| 2018/06/27 | 2,206 | 2,300 | 2,171 | 2,299 | 576,100 |
| 2018/06/26 | 2,060 | 2,200 | 2,036 | 2,179 | 388,400 |
| 2018/06/25 | 1,930 | 2,161 | 1,930 | 2,108 | 569,100 |
| 2018/06/22 | 1,865 | 1,929 | 1,838 | 1,917 | 109,000 |
| 2018/06/21 | 1,884 | 1,939 | 1,870 | 1,893 | 104,700 |
| 2018/06/20 | 1,837 | 1,938 | 1,772 | 1,924 | 201,700 |
| 2018/06/19 | 1,890 | 1,954 | 1,822 | 1,834 | 226,100 |
| 2018/06/18 | 2,035 | 2,035 | 1,898 | 1,920 | 318,900 |
| 2018/06/15 | 1,898 | 2,068 | 1,890 | 2,041 | 517,900 |
| 2018/06/14 | 1,949 | 1,990 | 1,866 | 1,899 | 690,200 |
| 2018/06/13 | 1,873 | 1,940 | 1,836 | 1,905 | 1,306,900 |
| 2018/06/12 | 1,725 | 1,799 | 1,705 | 1,793 | 487,700 |
| 2018/06/11 | 1,615 | 1,698 | 1,567 | 1,685 | 277,300 |
| 2018/06/08 | 1,519 | 1,617 | 1,497 | 1,605 | 180,600 |
| 2018/06/07 | 1,436 | 1,530 | 1,436 | 1,519 | 113,000 |
| 2018/06/06 | 1,480 | 1,483 | 1,426 | 1,431 | 71,400 |
| 2018/06/05 | 1,494 | 1,499 | 1,432 | 1,445 | 57,900 |
| 2018/06/04 | 1,536 | 1,542 | 1,472 | 1,492 | 57,400 |
| 2018/06/01 | 1,547 | 1,618 | 1,521 | 1,524 | 77,800 |
| 2018/05/31 | 1,536 | 1,562 | 1,520 | 1,547 | 52,300 |
| 2018/05/30 | 1,501 | 1,553 | 1,480 | 1,539 | 85,200 |
| 2018/05/29 | 1,622 | 1,622 | 1,516 | 1,557 | 121,200 |
| 2018/05/28 | 1,600 | 1,645 | 1,580 | 1,635 | 67,400 |
| 2018/05/25 | 1,666 | 1,667 | 1,604 | 1,613 | 133,600 |
| 2018/05/24 | 1,692 | 1,713 | 1,648 | 1,675 | 217,200 |
| 2018/05/23 | 1,613 | 1,689 | 1,592 | 1,646 | 426,900 |
| 2018/05/22 | 1,596 | 1,618 | 1,561 | 1,584 | 197,900 |
| 2018/05/21 | 1,438 | 1,580 | 1,438 | 1,580 | 230,700 |
| 2018/05/18 | 1,477 | 1,493 | 1,425 | 1,431 | 125,100 |
| 2018/05/17 | 1,465 | 1,525 | 1,442 | 1,475 | 209,200 |
| 2018/05/16 | 1,371 | 1,429 | 1,366 | 1,422 | 160,100 |
| 2018/05/15 | 1,320 | 1,342 | 1,302 | 1,341 | 60,100 |
| 2018/05/14 | 1,447 | 1,447 | 1,301 | 1,307 | 182,600 |
| 2018/05/11 | 1,318 | 1,350 | 1,296 | 1,345 | 62,600 |
| 2018/05/10 | 1,330 | 1,331 | 1,296 | 1,309 | 45,400 |
| 2018/05/09 | 1,338 | 1,360 | 1,295 | 1,326 | 87,800 |
| 2018/05/08 | 1,297 | 1,337 | 1,293 | 1,325 | 52,600 |
| 2018/05/07 | 1,254 | 1,275 | 1,254 | 1,272 | 28,700 |
| 2018/05/02 | 1,259 | 1,259 | 1,237 | 1,246 | 26,100 |
| 2018/05/01 | 1,276 | 1,277 | 1,235 | 1,249 | 44,900 |
| 2018/04/27 | 1,313 | 1,320 | 1,244 | 1,250 | 81,900 |
| 2018/04/26 | 1,333 | 1,333 | 1,286 | 1,291 | 94,400 |
| 2018/04/25 | 1,334 | 1,343 | 1,310 | 1,317 | 31,400 |
| 2018/04/24 | 1,337 | 1,377 | 1,324 | 1,344 | 35,000 |
| 2018/04/23 | 1,332 | 1,343 | 1,316 | 1,330 | 20,400 |
| 2018/04/20 | 1,318 | 1,357 | 1,318 | 1,340 | 20,700 |
| 2018/04/19 | 1,340 | 1,345 | 1,305 | 1,324 | 30,100 |
| 2018/04/18 | 1,329 | 1,358 | 1,307 | 1,345 | 38,300 |
| 2018/04/17 | 1,328 | 1,348 | 1,286 | 1,331 | 51,600 |
| 2018/04/16 | 1,390 | 1,400 | 1,315 | 1,320 | 70,000 |
| 2018/04/13 | 1,380 | 1,406 | 1,360 | 1,403 | 34,600 |
| 2018/04/12 | 1,359 | 1,395 | 1,345 | 1,387 | 52,300 |
| 2018/04/11 | 1,444 | 1,444 | 1,373 | 1,379 | 57,600 |
| 2018/04/10 | 1,457 | 1,457 | 1,413 | 1,432 | 38,500 |
| 2018/04/09 | 1,403 | 1,467 | 1,381 | 1,459 | 69,900 |
| 2018/04/06 | 1,518 | 1,518 | 1,420 | 1,424 | 73,400 |
| 2018/04/05 | 1,500 | 1,515 | 1,460 | 1,498 | 49,200 |
| 2018/04/04 | 1,555 | 1,555 | 1,475 | 1,489 | 67,400 |
| 2018/04/03 | 1,550 | 1,557 | 1,514 | 1,524 | 69,300 |
| 2018/04/02 | 1,570 | 1,606 | 1,555 | 1,580 | 67,400 |
| 2018/03/30 | 1,532 | 1,565 | 1,520 | 1,561 | 47,900 |
| 2018/03/29 | 1,522 | 1,540 | 1,490 | 1,531 | 54,300 |
| 2018/03/28 | 1,470 | 1,501 | 1,456 | 1,499 | 58,900 |
| 2018/03/27 | 1,500 | 1,531 | 1,470 | 1,488 | 94,400 |
| 2018/03/26 | 1,440 | 1,453 | 1,369 | 1,453 | 137,700 |
| 2018/03/23 | 1,467 | 1,508 | 1,441 | 1,482 | 142,600 |
| 2018/03/22 | 1,597 | 1,599 | 1,531 | 1,545 | 51,200 |
| 2018/03/20 | 1,499 | 1,614 | 1,490 | 1,583 | 167,600 |
| 2018/03/19 | 1,572 | 1,591 | 1,500 | 1,539 | 121,100 |
| 2018/03/16 | 1,610 | 1,615 | 1,565 | 1,596 | 112,900 |
| 2018/03/15 | 1,637 | 1,664 | 1,593 | 1,608 | 166,000 |
| 2018/03/14 | 1,660 | 1,685 | 1,626 | 1,646 | 158,100 |
| 2018/03/13 | 1,632 | 1,681 | 1,610 | 1,681 | 104,300 |
| 2018/03/12 | 1,711 | 1,711 | 1,606 | 1,648 | 136,800 |
| 2018/03/09 | 1,721 | 1,729 | 1,665 | 1,678 | 106,300 |
| 2018/03/08 | 1,685 | 1,733 | 1,663 | 1,684 | 120,500 |
| 2018/03/07 | 1,601 | 1,693 | 1,584 | 1,668 | 108,700 |
| 2018/03/06 | 1,631 | 1,673 | 1,604 | 1,618 | 105,100 |
| 2018/03/05 | 1,690 | 1,691 | 1,575 | 1,603 | 171,800 |
| 2018/03/02 | 1,750 | 1,750 | 1,655 | 1,670 | 299,000 |
| 2018/03/01 | 1,741 | 1,805 | 1,710 | 1,796 | 192,400 |
| 2018/02/28 | 1,672 | 1,774 | 1,672 | 1,752 | 192,000 |
| 2018/02/27 | 1,724 | 1,729 | 1,672 | 1,687 | 116,300 |
| 2018/02/26 | 1,707 | 1,729 | 1,662 | 1,714 | 117,700 |
| 2018/02/23 | 1,748 | 1,756 | 1,650 | 1,671 | 191,500 |
| 2018/02/22 | 1,750 | 1,830 | 1,712 | 1,723 | 286,700 |
| 2018/02/21 | 1,810 | 1,825 | 1,736 | 1,760 | 247,300 |
| 2018/02/20 | 1,731 | 1,839 | 1,705 | 1,810 | 578,300 |
| 2018/02/19 | 1,637 | 1,712 | 1,621 | 1,691 | 237,800 |
| 2018/02/16 | 1,669 | 1,703 | 1,601 | 1,642 | 378,000 |
| 2018/02/15 | 1,480 | 1,640 | 1,478 | 1,631 | 345,500 |
| 2018/02/14 | 1,480 | 1,550 | 1,410 | 1,465 | 363,500 |
| 2018/02/13 | 1,539 | 1,539 | 1,369 | 1,372 | 263,500 |
| 2018/02/09 | 1,381 | 1,490 | 1,360 | 1,467 | 161,800 |
| 2018/02/08 | 1,428 | 1,520 | 1,428 | 1,511 | 170,400 |
| 2018/02/07 | 1,570 | 1,579 | 1,380 | 1,405 | 258,200 |
| 2018/02/06 | 1,500 | 1,525 | 1,350 | 1,490 | 366,400 |
| 2018/02/05 | 1,570 | 1,617 | 1,517 | 1,615 | 257,100 |
| 2018/02/02 | 1,638 | 1,654 | 1,577 | 1,625 | 254,700 |
| 2018/02/01 | 1,700 | 1,719 | 1,638 | 1,664 | 355,000 |
| 2018/01/31 | 1,635 | 1,740 | 1,612 | 1,638 | 437,200 |
| 2018/01/30 | 1,650 | 1,680 | 1,530 | 1,650 | 506,000 |
| 2018/01/29 | 1,668 | 1,750 | 1,589 | 1,616 | 1,201,300 |
| 2018/01/26 | 1,505 | 1,520 | 1,451 | 1,508 | 178,000 |
| 2018/01/25 | 1,533 | 1,589 | 1,493 | 1,498 | 404,500 |
| 2018/01/24 | 1,450 | 1,544 | 1,417 | 1,523 | 395,900 |
| 2018/01/23 | 1,360 | 1,457 | 1,335 | 1,456 | 278,600 |
| 2018/01/22 | 1,319 | 1,365 | 1,319 | 1,360 | 88,300 |
| 2018/01/19 | 1,352 | 1,366 | 1,290 | 1,301 | 112,200 |
| 2018/01/18 | 1,405 | 1,406 | 1,332 | 1,356 | 170,600 |
| 2018/01/17 | 1,385 | 1,399 | 1,349 | 1,360 | 132,700 |
| 2018/01/16 | 1,349 | 1,430 | 1,315 | 1,415 | 255,400 |
| 2018/01/15 | 1,380 | 1,420 | 1,320 | 1,324 | 264,700 |
| 2018/01/12 | 1,349 | 1,430 | 1,295 | 1,400 | 437,900 |
| 2018/01/11 | 1,210 | 1,344 | 1,202 | 1,304 | 412,000 |
| 2018/01/10 | 1,189 | 1,255 | 1,165 | 1,215 | 210,000 |
| 2018/01/09 | 1,165 | 1,194 | 1,152 | 1,167 | 123,200 |
| 2018/01/05 | 1,116 | 1,150 | 1,108 | 1,138 | 99,500 |
| 2018/01/04 | 1,096 | 1,108 | 1,090 | 1,099 | 48,000 |