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 |
|---|---|---|---|---|---|
| 2000/12/29 | 384 | 384 | 384 | 384 | 1,000 |
| 2000/12/28 | 384 | 384 | 384 | 384 | 1,000 |
| 2000/12/21 | 389 | 389 | 389 | 389 | 3,000 |
| 2000/12/20 | 389 | 389 | 389 | 389 | 3,000 |
| 2000/12/19 | 389 | 389 | 389 | 389 | 2,000 |
| 2000/12/05 | 389 | 389 | 389 | 389 | 1,000 |
| 2000/12/01 | 389 | 389 | 389 | 389 | 1,000 |
| 2000/11/29 | 388 | 388 | 388 | 388 | 1,000 |
| 2000/11/27 | 378 | 378 | 378 | 378 | 1,000 |
| 2000/11/22 | 346 | 346 | 346 | 346 | 1,000 |
| 2000/11/21 | 350 | 350 | 345 | 345 | 6,000 |
| 2000/11/17 | 341 | 341 | 340 | 340 | 2,000 |
| 2000/11/14 | 341 | 341 | 341 | 341 | 1,000 |
| 2000/11/13 | 341 | 341 | 341 | 341 | 1,000 |
| 2000/11/10 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/11/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/10/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/10/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/10/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/10/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/10/18 | 410 | 410 | 410 | 410 | 2,000 |
| 2000/10/11 | 400 | 400 | 400 | 400 | 2,000 |
| 2000/10/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/09/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/09/19 | 424 | 424 | 424 | 424 | 1,000 |
| 2000/09/18 | 425 | 430 | 425 | 430 | 4,000 |
| 2000/09/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/09/06 | 462 | 462 | 430 | 430 | 3,000 |
| 2000/08/28 | 479 | 479 | 479 | 479 | 1,000 |
| 2000/08/18 | 460 | 480 | 460 | 480 | 2,000 |
| 2000/08/16 | 425 | 425 | 425 | 425 | 1,000 |
| 2000/08/10 | 410 | 410 | 400 | 400 | 4,000 |
| 2000/08/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/07/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/07/27 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/07/26 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/07/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/07/14 | 500 | 500 | 500 | 500 | 3,000 |
| 2000/07/12 | 490 | 495 | 490 | 495 | 3,000 |
| 2000/07/11 | 475 | 485 | 475 | 485 | 3,000 |
| 2000/07/07 | 444 | 444 | 444 | 444 | 1,000 |
| 2000/07/05 | 416 | 416 | 416 | 416 | 1,000 |
| 2000/07/04 | 416 | 416 | 416 | 416 | 2,000 |
| 2000/06/30 | 410 | 410 | 410 | 410 | 4,000 |
| 2000/06/28 | 410 | 410 | 400 | 400 | 2,000 |
| 2000/06/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/06/23 | 415 | 415 | 400 | 400 | 3,000 |
| 2000/06/19 | 425 | 430 | 425 | 430 | 2,000 |
| 2000/06/16 | 425 | 425 | 425 | 425 | 2,000 |
| 2000/06/14 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/06/12 | 419 | 420 | 419 | 420 | 4,000 |
| 2000/06/07 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/06/02 | 411 | 420 | 411 | 420 | 2,000 |
| 2000/06/01 | 410 | 411 | 410 | 410 | 3,000 |
| 2000/05/30 | 419 | 419 | 418 | 418 | 2,000 |
| 2000/05/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/05/26 | 435 | 435 | 435 | 435 | 1,000 |
| 2000/05/22 | 445 | 445 | 445 | 445 | 1,000 |
| 2000/05/19 | 450 | 450 | 450 | 450 | 5,000 |
| 2000/05/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/05/15 | 421 | 421 | 421 | 421 | 3,000 |
| 2000/05/11 | 425 | 425 | 425 | 425 | 2,000 |
| 2000/05/10 | 448 | 448 | 448 | 448 | 1,000 |
| 2000/05/09 | 450 | 450 | 450 | 450 | 3,000 |
| 2000/05/02 | 458 | 458 | 458 | 458 | 1,000 |
| 2000/05/01 | 458 | 460 | 458 | 460 | 2,000 |
| 2000/04/28 | 458 | 458 | 458 | 458 | 3,000 |
| 2000/04/26 | 460 | 460 | 460 | 460 | 4,000 |
| 2000/04/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/04/24 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/04/17 | 484 | 484 | 484 | 484 | 2,000 |
| 2000/04/14 | 470 | 492 | 470 | 492 | 2,000 |
| 2000/04/13 | 470 | 470 | 460 | 460 | 4,000 |
| 2000/04/12 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/04/05 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/03/31 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/03/30 | 501 | 501 | 500 | 500 | 4,000 |
| 2000/03/29 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/03/28 | 500 | 500 | 500 | 500 | 3,000 |
| 2000/03/27 | 520 | 520 | 520 | 520 | 3,000 |
| 2000/03/24 | 515 | 515 | 515 | 515 | 1,000 |
| 2000/03/23 | 495 | 500 | 495 | 500 | 2,000 |
| 2000/03/22 | 501 | 501 | 490 | 490 | 3,000 |
| 2000/03/17 | 492 | 492 | 490 | 490 | 5,000 |
| 2000/03/15 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/03/13 | 501 | 501 | 500 | 500 | 5,000 |
| 2000/03/09 | 505 | 505 | 500 | 500 | 3,000 |
| 2000/03/08 | 505 | 505 | 505 | 505 | 1,000 |
| 2000/03/07 | 505 | 505 | 505 | 505 | 1,000 |
| 2000/03/06 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/03/03 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/03/02 | 500 | 500 | 500 | 500 | 6,000 |
| 2000/02/29 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/02/28 | 484 | 484 | 470 | 480 | 7,000 |
| 2000/02/25 | 490 | 490 | 483 | 484 | 4,000 |
| 2000/02/24 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/02/23 | 491 | 491 | 480 | 480 | 7,000 |
| 2000/02/22 | 500 | 500 | 490 | 490 | 4,000 |
| 2000/02/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/02/17 | 533 | 533 | 505 | 505 | 7,000 |
| 2000/02/15 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/02/14 | 519 | 520 | 510 | 510 | 4,000 |
| 2000/02/10 | 530 | 530 | 520 | 520 | 2,000 |
| 2000/02/08 | 527 | 550 | 527 | 550 | 2,000 |
| 2000/02/07 | 527 | 527 | 527 | 527 | 3,000 |
| 2000/02/04 | 549 | 549 | 526 | 526 | 2,000 |
| 2000/02/02 | 515 | 521 | 515 | 521 | 8,000 |
| 2000/01/31 | 521 | 521 | 521 | 521 | 1,000 |
| 2000/01/28 | 515 | 515 | 515 | 515 | 1,000 |
| 2000/01/27 | 575 | 575 | 575 | 575 | 1,000 |
| 2000/01/25 | 570 | 570 | 570 | 570 | 1,000 |
| 2000/01/21 | 560 | 560 | 560 | 560 | 1,000 |
| 2000/01/20 | 560 | 560 | 560 | 560 | 1,000 |
| 2000/01/19 | 530 | 560 | 530 | 560 | 2,000 |
| 2000/01/17 | 500 | 500 | 490 | 490 | 3,000 |
| 2000/01/13 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/01/12 | 490 | 490 | 490 | 490 | 7,000 |
| 2000/01/11 | 490 | 490 | 490 | 490 | 3,000 |
| 2000/01/07 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/01/06 | 502 | 502 | 500 | 501 | 3,000 |