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 |
---|---|---|---|---|---|
1997/12/29 | 420 | 420 | 420 | 420 | 1,000 |
1997/12/26 | 380 | 380 | 380 | 380 | 4,000 |
1997/12/25 | 380 | 380 | 380 | 380 | 1,000 |
1997/12/09 | 480 | 480 | 480 | 480 | 3,000 |
1997/12/08 | 480 | 480 | 480 | 480 | 2,000 |
1997/12/05 | 480 | 480 | 480 | 480 | 2,000 |
1997/12/03 | 480 | 480 | 480 | 480 | 3,000 |
1997/12/01 | 480 | 480 | 480 | 480 | 2,000 |
1997/11/27 | 480 | 480 | 480 | 480 | 5,000 |
1997/11/18 | 460 | 460 | 460 | 460 | 1,000 |
1997/11/17 | 460 | 460 | 460 | 460 | 6,000 |
1997/11/14 | 460 | 460 | 460 | 460 | 5,000 |
1997/11/13 | 460 | 460 | 460 | 460 | 4,000 |
1997/10/31 | 460 | 460 | 460 | 460 | 3,000 |
1997/10/30 | 480 | 480 | 480 | 480 | 1,000 |
1997/10/27 | 490 | 490 | 450 | 450 | 4,000 |
1997/10/23 | 449 | 449 | 449 | 449 | 2,000 |
1997/10/22 | 446 | 446 | 446 | 446 | 3,000 |
1997/10/15 | 435 | 435 | 435 | 435 | 3,000 |
1997/10/14 | 430 | 430 | 430 | 430 | 3,000 |
1997/10/13 | 421 | 421 | 420 | 420 | 2,000 |
1997/10/09 | 380 | 420 | 380 | 420 | 4,000 |
1997/10/08 | 375 | 375 | 375 | 375 | 1,000 |
1997/10/02 | 490 | 490 | 490 | 490 | 1,000 |
1997/09/30 | 499 | 499 | 499 | 499 | 2,000 |
1997/09/26 | 500 | 500 | 500 | 500 | 2,000 |
1997/09/25 | 500 | 500 | 500 | 500 | 2,000 |
1997/09/24 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/22 | 505 | 505 | 505 | 505 | 1,000 |
1997/09/16 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/12 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/09 | 570 | 570 | 560 | 560 | 3,000 |
1997/09/03 | 570 | 570 | 570 | 570 | 2,000 |
1997/08/29 | 575 | 575 | 570 | 570 | 3,000 |
1997/08/28 | 571 | 571 | 570 | 570 | 4,000 |
1997/08/27 | 570 | 570 | 570 | 570 | 1,000 |
1997/08/26 | 570 | 570 | 570 | 570 | 3,000 |
1997/08/25 | 570 | 570 | 570 | 570 | 3,000 |
1997/08/20 | 571 | 571 | 571 | 571 | 1,000 |
1997/08/14 | 570 | 570 | 570 | 570 | 1,000 |
1997/08/13 | 570 | 570 | 570 | 570 | 1,000 |
1997/08/12 | 570 | 570 | 570 | 570 | 1,000 |
1997/08/08 | 570 | 570 | 570 | 570 | 4,000 |
1997/08/07 | 570 | 570 | 570 | 570 | 3,000 |
1997/08/01 | 600 | 600 | 600 | 600 | 3,000 |
1997/07/30 | 630 | 630 | 620 | 620 | 2,000 |
1997/07/29 | 625 | 625 | 625 | 625 | 1,000 |
1997/07/28 | 622 | 622 | 622 | 622 | 1,000 |
1997/07/25 | 620 | 620 | 620 | 620 | 1,000 |
1997/07/24 | 620 | 620 | 620 | 620 | 1,000 |
1997/07/23 | 620 | 620 | 620 | 620 | 5,000 |
1997/07/14 | 680 | 680 | 680 | 680 | 1,000 |
1997/07/11 | 671 | 671 | 671 | 671 | 1,000 |
1997/07/09 | 731 | 731 | 731 | 731 | 1,000 |
1997/07/08 | 731 | 750 | 731 | 750 | 2,000 |
1997/07/07 | 759 | 759 | 759 | 759 | 2,000 |
1997/07/04 | 731 | 731 | 731 | 731 | 1,000 |
1997/07/02 | 760 | 760 | 760 | 760 | 2,000 |
1997/06/30 | 759 | 759 | 721 | 731 | 5,000 |
1997/06/26 | 760 | 760 | 760 | 760 | 3,000 |
1997/06/25 | 745 | 760 | 745 | 760 | 4,000 |
1997/06/24 | 744 | 745 | 744 | 744 | 4,000 |
1997/06/23 | 745 | 745 | 745 | 745 | 3,000 |
1997/06/20 | 743 | 745 | 743 | 745 | 2,000 |
1997/06/19 | 760 | 760 | 741 | 741 | 7,000 |
1997/06/18 | 760 | 760 | 760 | 760 | 6,000 |
1997/06/17 | 760 | 760 | 760 | 760 | 2,000 |
1997/06/16 | 786 | 786 | 780 | 780 | 2,000 |
1997/06/13 | 750 | 756 | 750 | 756 | 8,000 |
1997/06/12 | 742 | 749 | 742 | 749 | 4,000 |
1997/06/11 | 731 | 734 | 731 | 734 | 12,000 |
1997/06/10 | 720 | 720 | 715 | 715 | 2,000 |
1997/06/09 | 670 | 700 | 670 | 700 | 5,000 |
1997/06/04 | 670 | 680 | 670 | 680 | 3,000 |
1997/06/02 | 670 | 670 | 670 | 670 | 3,000 |
1997/05/30 | 670 | 670 | 670 | 670 | 3,000 |
1997/05/29 | 675 | 680 | 670 | 670 | 12,000 |
1997/05/28 | 700 | 700 | 700 | 700 | 3,000 |
1997/05/26 | 718 | 718 | 718 | 718 | 1,000 |
1997/05/21 | 681 | 681 | 680 | 680 | 3,000 |
1997/05/19 | 720 | 720 | 720 | 720 | 2,000 |
1997/05/16 | 691 | 691 | 680 | 680 | 2,000 |
1997/05/15 | 710 | 710 | 690 | 690 | 7,000 |
1997/05/14 | 710 | 710 | 710 | 710 | 2,000 |
1997/05/13 | 720 | 720 | 710 | 720 | 6,000 |
1997/05/12 | 730 | 730 | 730 | 730 | 2,000 |
1997/05/09 | 730 | 730 | 730 | 730 | 2,000 |
1997/05/08 | 680 | 691 | 670 | 681 | 7,000 |
1997/05/07 | 680 | 680 | 670 | 670 | 5,000 |
1997/05/06 | 700 | 700 | 690 | 690 | 22,000 |
1997/05/02 | 720 | 720 | 695 | 700 | 32,000 |
1997/05/01 | 700 | 700 | 700 | 700 | 2,000 |
1997/04/30 | 670 | 670 | 670 | 670 | 1,000 |
1997/04/28 | 680 | 680 | 680 | 680 | 1,000 |
1997/04/25 | 700 | 700 | 680 | 680 | 3,000 |
1997/04/24 | 700 | 700 | 700 | 700 | 1,000 |
1997/04/23 | 710 | 710 | 680 | 680 | 9,000 |
1997/04/22 | 730 | 730 | 721 | 721 | 2,000 |
1997/04/18 | 700 | 700 | 700 | 700 | 3,000 |
1997/04/11 | 702 | 702 | 702 | 702 | 1,000 |
1997/03/28 | 870 | 875 | 865 | 865 | 3,000 |
1997/03/27 | 855 | 855 | 855 | 855 | 1,000 |
1997/03/26 | 875 | 875 | 855 | 855 | 4,000 |
1997/03/24 | 875 | 875 | 875 | 875 | 3,000 |
1997/03/13 | 835 | 835 | 825 | 825 | 5,000 |
1997/03/12 | 821 | 821 | 821 | 821 | 2,000 |
1997/03/10 | 820 | 820 | 820 | 820 | 1,000 |
1997/03/07 | 835 | 835 | 820 | 820 | 4,000 |
1997/03/06 | 835 | 835 | 835 | 835 | 1,000 |
1997/03/05 | 841 | 841 | 835 | 835 | 2,000 |
1997/03/04 | 840 | 841 | 840 | 841 | 2,000 |
1997/03/03 | 805 | 805 | 805 | 805 | 1,000 |
1997/02/26 | 780 | 780 | 775 | 775 | 4,000 |
1997/02/24 | 775 | 775 | 775 | 775 | 1,000 |
1997/02/20 | 780 | 780 | 775 | 775 | 15,000 |
1997/02/19 | 780 | 780 | 780 | 780 | 1,000 |
1997/02/14 | 800 | 800 | 800 | 800 | 1,000 |
1997/02/13 | 840 | 840 | 820 | 820 | 4,000 |
1997/02/10 | 900 | 900 | 900 | 900 | 1,000 |
1997/02/04 | 890 | 890 | 890 | 890 | 3,000 |
1997/02/03 | 870 | 870 | 870 | 870 | 1,000 |
1997/01/31 | 870 | 870 | 870 | 870 | 1,000 |
1997/01/29 | 840 | 840 | 840 | 840 | 1,000 |
1997/01/28 | 840 | 840 | 840 | 840 | 1,000 |
1997/01/27 | 885 | 885 | 885 | 885 | 1,000 |
1997/01/24 | 890 | 890 | 890 | 890 | 8,000 |
1997/01/23 | 870 | 890 | 870 | 890 | 8,000 |
1997/01/22 | 870 | 890 | 870 | 890 | 9,000 |
1997/01/21 | 860 | 880 | 860 | 880 | 7,000 |
1997/01/14 | 900 | 900 | 850 | 850 | 3,000 |
1997/01/10 | 956 | 956 | 950 | 950 | 5,000 |
1997/01/09 | 965 | 965 | 955 | 955 | 8,000 |
1997/01/08 | 970 | 970 | 965 | 965 | 4,000 |
1997/01/07 | 960 | 960 | 960 | 960 | 1,000 |
1997/01/06 | 970 | 970 | 970 | 970 | 1,000 |