アイビー化粧品(4918)の株価時系列情報
アイビー化粧品(4918)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 |
|---|---|---|---|---|---|
| 1996/12/27 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/12/26 | 970 | 971 | 970 | 970 | 6,000 |
| 1996/12/25 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/12/24 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/12/19 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/12/18 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/12/16 | 996 | 996 | 996 | 996 | 1,000 |
| 1996/12/12 | 970 | 988 | 970 | 988 | 5,000 |
| 1996/12/11 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/12/10 | 960 | 975 | 960 | 973 | 7,000 |
| 1996/12/09 | 970 | 970 | 970 | 970 | 2,000 |
| 1996/12/06 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/12/03 | 1,000 | 1,000 | 990 | 1,000 | 8,000 |
| 1996/12/02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/11/29 | 970 | 1,000 | 970 | 1,000 | 10,000 |
| 1996/11/28 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/11/27 | 950 | 960 | 950 | 960 | 4,000 |
| 1996/11/25 | 960 | 960 | 950 | 950 | 2,000 |
| 1996/11/22 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/11/21 | 950 | 950 | 950 | 950 | 3,000 |
| 1996/11/20 | 970 | 970 | 970 | 970 | 4,000 |
| 1996/11/19 | 970 | 970 | 970 | 970 | 4,000 |
| 1996/11/18 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1996/11/08 | 1,070 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1996/11/07 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1996/10/31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/10/30 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 |
| 1996/10/29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1996/10/22 | 1,080 | 1,120 | 1,080 | 1,120 | 13,000 |
| 1996/10/21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/10/15 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1996/10/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/10/11 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1996/10/09 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1996/10/08 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1996/10/07 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1996/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 1996/10/03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1996/10/01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1996/09/30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1996/09/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/09/26 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1996/09/25 | 1,200 | 1,290 | 1,200 | 1,290 | 23,000 |
| 1996/09/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/09/20 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 |
| 1996/09/19 | 1,140 | 1,170 | 1,140 | 1,170 | 4,000 |
| 1996/09/18 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 |
| 1996/09/17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/09/13 | 1,150 | 1,150 | 1,120 | 1,120 | 9,000 |
| 1996/09/12 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1996/09/11 | 1,150 | 1,200 | 1,150 | 1,150 | 3,000 |
| 1996/09/10 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 |
| 1996/09/06 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 1996/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/09/03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/08/30 | 1,250 | 1,250 | 1,110 | 1,230 | 8,000 |
| 1996/08/29 | 1,250 | 1,270 | 1,250 | 1,250 | 10,000 |
| 1996/08/28 | 1,300 | 1,300 | 1,280 | 1,280 | 18,000 |
| 1996/08/27 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 |
| 1996/08/26 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 1996/08/23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1996/08/22 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 |
| 1996/08/21 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1996/08/20 | 1,320 | 1,320 | 1,300 | 1,310 | 4,000 |
| 1996/08/19 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1996/08/16 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 |
| 1996/08/15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1996/08/14 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 |
| 1996/08/13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1996/08/12 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1996/08/09 | 1,410 | 1,460 | 1,410 | 1,430 | 98,000 |
| 1996/08/08 | 1,350 | 1,390 | 1,320 | 1,380 | 23,000 |
| 1996/08/07 | 1,380 | 1,400 | 1,350 | 1,350 | 9,000 |
| 1996/08/06 | 1,380 | 1,400 | 1,360 | 1,400 | 14,000 |
| 1996/08/05 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 |
| 1996/08/02 | 1,400 | 1,410 | 1,390 | 1,410 | 9,000 |
| 1996/08/01 | 1,440 | 1,440 | 1,400 | 1,400 | 8,000 |
| 1996/07/31 | 1,420 | 1,440 | 1,400 | 1,440 | 24,000 |
| 1996/07/30 | 1,430 | 1,460 | 1,400 | 1,420 | 29,000 |
| 1996/07/29 | 1,450 | 1,460 | 1,430 | 1,450 | 15,000 |
| 1996/07/26 | 1,400 | 1,470 | 1,400 | 1,460 | 30,000 |
| 1996/07/25 | 1,410 | 1,430 | 1,390 | 1,400 | 22,000 |
| 1996/07/24 | 1,440 | 1,440 | 1,390 | 1,430 | 13,000 |
| 1996/07/23 | 1,430 | 1,440 | 1,400 | 1,440 | 33,000 |
| 1996/07/22 | 1,490 | 1,490 | 1,450 | 1,450 | 29,000 |
| 1996/07/19 | 1,500 | 1,500 | 1,470 | 1,490 | 138,000 |
| 1996/07/18 | 1,440 | 1,490 | 1,430 | 1,490 | 206,000 |
| 1996/07/17 | 1,430 | 1,440 | 1,400 | 1,430 | 27,000 |
| 1996/07/16 | 1,450 | 1,460 | 1,430 | 1,440 | 33,000 |
| 1996/07/15 | 1,470 | 1,510 | 1,450 | 1,470 | 193,000 |
| 1996/07/12 | 1,410 | 1,450 | 1,400 | 1,450 | 108,000 |
| 1996/07/11 | 1,380 | 1,440 | 1,380 | 1,430 | 122,000 |
| 1996/07/10 | 1,340 | 1,370 | 1,300 | 1,340 | 40,000 |
| 1996/07/09 | 1,380 | 1,380 | 1,340 | 1,340 | 6,000 |
| 1996/07/05 | 1,320 | 1,320 | 1,280 | 1,310 | 13,000 |
| 1996/07/04 | 1,310 | 1,310 | 1,290 | 1,290 | 7,000 |
| 1996/07/03 | 1,340 | 1,340 | 1,300 | 1,300 | 12,000 |
| 1996/07/01 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 |
| 1996/06/28 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 |
| 1996/06/27 | 1,300 | 1,390 | 1,300 | 1,390 | 30,000 |
| 1996/06/26 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 |
| 1996/06/25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1996/06/24 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 |
| 1996/06/21 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 |
| 1996/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1996/06/19 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1996/06/18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1996/06/17 | 1,380 | 1,380 | 1,300 | 1,300 | 18,000 |
| 1996/06/14 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 |
| 1996/06/13 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 |
| 1996/06/12 | 1,340 | 1,340 | 1,300 | 1,340 | 18,000 |
| 1996/06/11 | 1,340 | 1,390 | 1,340 | 1,340 | 15,000 |
| 1996/06/10 | 1,360 | 1,360 | 1,340 | 1,340 | 12,000 |
| 1996/06/07 | 1,370 | 1,390 | 1,370 | 1,390 | 12,000 |
| 1996/06/06 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1996/06/05 | 1,400 | 1,410 | 1,380 | 1,400 | 9,000 |
| 1996/06/04 | 1,430 | 1,430 | 1,380 | 1,380 | 18,000 |
| 1996/06/03 | 1,410 | 1,440 | 1,370 | 1,430 | 29,000 |
| 1996/05/31 | 1,420 | 1,440 | 1,380 | 1,430 | 32,000 |
| 1996/05/30 | 1,380 | 1,420 | 1,360 | 1,420 | 45,000 |
| 1996/05/29 | 1,380 | 1,400 | 1,380 | 1,400 | 26,000 |
| 1996/05/28 | 1,350 | 1,400 | 1,350 | 1,400 | 16,000 |
| 1996/05/27 | 1,390 | 1,400 | 1,350 | 1,390 | 13,000 |
| 1996/05/24 | 1,400 | 1,400 | 1,360 | 1,380 | 26,000 |
| 1996/05/23 | 1,440 | 1,440 | 1,380 | 1,400 | 47,000 |
| 1996/05/22 | 1,440 | 1,460 | 1,400 | 1,420 | 95,000 |
| 1996/05/21 | 1,360 | 1,440 | 1,350 | 1,430 | 84,000 |
| 1996/05/20 | 1,350 | 1,370 | 1,340 | 1,360 | 16,000 |
| 1996/05/17 | 1,310 | 1,370 | 1,310 | 1,370 | 43,000 |
| 1996/05/16 | 1,290 | 1,320 | 1,290 | 1,300 | 22,000 |
| 1996/05/15 | 1,260 | 1,280 | 1,260 | 1,280 | 8,000 |
| 1996/05/14 | 1,270 | 1,270 | 1,260 | 1,260 | 16,000 |
| 1996/05/13 | 1,310 | 1,310 | 1,280 | 1,290 | 24,000 |
| 1996/05/10 | 1,290 | 1,320 | 1,290 | 1,320 | 10,000 |
| 1996/05/09 | 1,310 | 1,330 | 1,280 | 1,310 | 24,000 |
| 1996/05/08 | 1,280 | 1,320 | 1,240 | 1,310 | 31,000 |
| 1996/05/07 | 1,310 | 1,310 | 1,280 | 1,280 | 9,000 |
| 1996/05/02 | 1,310 | 1,320 | 1,290 | 1,300 | 31,000 |
| 1996/05/01 | 1,320 | 1,330 | 1,320 | 1,320 | 7,000 |
| 1996/04/30 | 1,350 | 1,350 | 1,300 | 1,300 | 15,000 |
| 1996/04/26 | 1,310 | 1,380 | 1,310 | 1,370 | 28,000 |
| 1996/04/25 | 1,330 | 1,340 | 1,280 | 1,310 | 42,000 |
| 1996/04/24 | 1,350 | 1,350 | 1,320 | 1,320 | 27,000 |
| 1996/04/23 | 1,390 | 1,390 | 1,330 | 1,350 | 22,000 |
| 1996/04/22 | 1,400 | 1,410 | 1,360 | 1,360 | 39,000 |
| 1996/04/19 | 1,380 | 1,440 | 1,380 | 1,440 | 81,000 |
| 1996/04/18 | 1,380 | 1,400 | 1,370 | 1,390 | 17,000 |
| 1996/04/17 | 1,400 | 1,400 | 1,350 | 1,370 | 29,000 |
| 1996/04/16 | 1,420 | 1,420 | 1,380 | 1,390 | 59,000 |
| 1996/04/15 | 1,460 | 1,480 | 1,430 | 1,460 | 97,000 |
| 1996/04/12 | 1,430 | 1,510 | 1,400 | 1,480 | 589,000 |
| 1996/04/11 | 1,350 | 1,440 | 1,300 | 1,430 | 557,000 |
| 1996/04/10 | 1,360 | 1,390 | 1,330 | 1,360 | 801,000 |
| 1996/04/09 | 1,200 | 1,200 | 1,200 | 1,200 | 705,000 |