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 |
---|---|---|---|---|---|
2002/12/30 | 890 | 900 | 890 | 900 | 2,000 |
2002/12/27 | 870 | 880 | 862 | 880 | 4,000 |
2002/12/26 | 860 | 862 | 860 | 860 | 5,000 |
2002/12/25 | 860 | 865 | 850 | 850 | 11,000 |
2002/12/24 | 860 | 860 | 859 | 859 | 2,000 |
2002/12/20 | 860 | 860 | 850 | 850 | 3,000 |
2002/12/19 | 850 | 850 | 850 | 850 | 1,000 |
2002/12/18 | 850 | 850 | 850 | 850 | 7,000 |
2002/12/17 | 860 | 870 | 860 | 870 | 8,000 |
2002/12/16 | 871 | 871 | 860 | 860 | 24,000 |
2002/12/13 | 869 | 871 | 860 | 871 | 9,000 |
2002/12/12 | 860 | 860 | 860 | 860 | 4,000 |
2002/12/11 | 860 | 860 | 860 | 860 | 1,000 |
2002/12/10 | 850 | 850 | 830 | 850 | 13,000 |
2002/12/09 | 870 | 870 | 850 | 850 | 13,000 |
2002/12/06 | 889 | 889 | 870 | 870 | 10,000 |
2002/12/05 | 890 | 890 | 885 | 889 | 28,000 |
2002/12/04 | 871 | 888 | 870 | 880 | 17,000 |
2002/12/03 | 845 | 869 | 845 | 869 | 12,000 |
2002/12/02 | 825 | 840 | 825 | 836 | 10,000 |
2002/11/29 | 808 | 820 | 808 | 811 | 7,000 |
2002/11/28 | 805 | 806 | 805 | 805 | 6,000 |
2002/11/27 | 803 | 815 | 802 | 802 | 17,000 |
2002/11/26 | 799 | 810 | 795 | 800 | 27,000 |
2002/11/25 | 770 | 780 | 770 | 780 | 8,000 |
2002/11/22 | 730 | 760 | 730 | 760 | 8,000 |
2002/11/21 | 702 | 720 | 702 | 720 | 6,000 |
2002/11/20 | 700 | 700 | 696 | 700 | 5,000 |
2002/11/19 | 632 | 700 | 631 | 700 | 15,000 |
2002/11/14 | 610 | 610 | 610 | 610 | 7,000 |
2002/11/01 | 615 | 615 | 615 | 615 | 2,000 |
2002/10/29 | 610 | 610 | 610 | 610 | 2,000 |
2002/10/25 | 606 | 606 | 606 | 606 | 2,000 |
2002/10/22 | 599 | 600 | 599 | 600 | 4,000 |
2002/10/21 | 590 | 590 | 590 | 590 | 1,000 |
2002/10/17 | 580 | 580 | 575 | 575 | 3,000 |
2002/10/16 | 575 | 575 | 575 | 575 | 7,000 |
2002/10/15 | 570 | 575 | 570 | 575 | 7,000 |
2002/10/11 | 570 | 570 | 570 | 570 | 1,000 |
2002/10/10 | 570 | 570 | 570 | 570 | 2,000 |
2002/10/07 | 590 | 590 | 580 | 580 | 2,000 |
2002/10/04 | 590 | 590 | 590 | 590 | 2,000 |
2002/10/02 | 590 | 590 | 590 | 590 | 1,000 |
2002/09/30 | 600 | 600 | 590 | 590 | 5,000 |
2002/09/27 | 600 | 600 | 600 | 600 | 3,000 |
2002/09/26 | 600 | 600 | 600 | 600 | 3,000 |
2002/09/24 | 600 | 600 | 600 | 600 | 1,000 |
2002/09/20 | 590 | 590 | 590 | 590 | 2,000 |
2002/09/19 | 620 | 620 | 590 | 590 | 6,000 |
2002/09/18 | 620 | 620 | 620 | 620 | 2,000 |
2002/09/17 | 620 | 620 | 620 | 620 | 2,000 |
2002/09/13 | 600 | 600 | 600 | 600 | 1,000 |
2002/09/12 | 600 | 600 | 600 | 600 | 5,000 |
2002/09/10 | 600 | 600 | 600 | 600 | 3,000 |
2002/09/09 | 570 | 580 | 570 | 580 | 10,000 |
2002/09/04 | 570 | 570 | 570 | 570 | 4,000 |
2002/09/03 | 600 | 600 | 599 | 599 | 3,000 |
2002/09/02 | 610 | 610 | 600 | 600 | 5,000 |
2002/08/30 | 610 | 610 | 610 | 610 | 4,000 |
2002/08/29 | 635 | 635 | 610 | 610 | 3,000 |
2002/08/28 | 635 | 635 | 635 | 635 | 1,000 |
2002/08/27 | 635 | 635 | 635 | 635 | 1,000 |
2002/08/26 | 635 | 635 | 635 | 635 | 2,000 |
2002/08/23 | 635 | 635 | 635 | 635 | 1,000 |
2002/08/20 | 662 | 662 | 662 | 662 | 1,000 |
2002/08/19 | 662 | 662 | 662 | 662 | 1,000 |
2002/08/08 | 670 | 670 | 670 | 670 | 1,000 |
2002/08/06 | 690 | 690 | 690 | 690 | 1,000 |
2002/08/05 | 695 | 695 | 695 | 695 | 1,000 |
2002/07/31 | 700 | 700 | 690 | 690 | 2,000 |
2002/07/26 | 700 | 700 | 700 | 700 | 1,000 |
2002/07/25 | 700 | 700 | 700 | 700 | 2,000 |
2002/07/23 | 680 | 680 | 680 | 680 | 1,000 |
2002/07/22 | 680 | 680 | 680 | 680 | 1,000 |
2002/07/18 | 679 | 679 | 679 | 679 | 1,000 |
2002/07/12 | 669 | 669 | 669 | 669 | 1,000 |
2002/07/11 | 660 | 660 | 660 | 660 | 1,000 |
2002/07/10 | 660 | 660 | 660 | 660 | 2,000 |
2002/07/09 | 655 | 655 | 655 | 655 | 1,000 |
2002/07/08 | 655 | 655 | 651 | 651 | 2,000 |
2002/07/05 | 650 | 650 | 650 | 650 | 1,000 |
2002/07/03 | 640 | 640 | 640 | 640 | 8,000 |
2002/07/02 | 650 | 650 | 640 | 640 | 7,000 |
2002/07/01 | 640 | 640 | 640 | 640 | 1,000 |
2002/06/27 | 645 | 645 | 645 | 645 | 1,000 |
2002/06/26 | 645 | 645 | 640 | 645 | 5,000 |
2002/06/25 | 645 | 645 | 645 | 645 | 2,000 |
2002/06/24 | 645 | 645 | 645 | 645 | 1,000 |
2002/06/21 | 645 | 645 | 645 | 645 | 1,000 |
2002/06/19 | 640 | 640 | 640 | 640 | 1,000 |
2002/06/17 | 669 | 669 | 669 | 669 | 2,000 |
2002/06/14 | 655 | 670 | 655 | 670 | 3,000 |
2002/06/12 | 641 | 641 | 640 | 640 | 2,000 |
2002/06/10 | 645 | 645 | 640 | 640 | 3,000 |
2002/06/06 | 640 | 640 | 640 | 640 | 1,000 |
2002/06/05 | 640 | 640 | 640 | 640 | 1,000 |
2002/06/04 | 645 | 645 | 640 | 640 | 4,000 |
2002/06/03 | 640 | 640 | 640 | 640 | 5,000 |
2002/05/31 | 640 | 640 | 640 | 640 | 1,000 |
2002/05/30 | 630 | 640 | 630 | 640 | 4,000 |
2002/05/29 | 630 | 630 | 630 | 630 | 1,000 |
2002/05/28 | 640 | 640 | 630 | 630 | 5,000 |
2002/05/27 | 610 | 650 | 610 | 631 | 7,000 |
2002/05/24 | 562 | 562 | 562 | 562 | 2,000 |
2002/05/20 | 580 | 580 | 555 | 555 | 9,000 |
2002/05/16 | 555 | 555 | 555 | 555 | 3,000 |
2002/05/15 | 560 | 560 | 550 | 550 | 9,000 |
2002/05/14 | 556 | 556 | 551 | 551 | 6,000 |
2002/05/13 | 559 | 560 | 559 | 560 | 4,000 |
2002/05/10 | 558 | 558 | 558 | 558 | 5,000 |
2002/05/09 | 557 | 557 | 557 | 557 | 1,000 |
2002/04/30 | 561 | 561 | 545 | 545 | 2,000 |
2002/04/26 | 561 | 561 | 561 | 561 | 4,000 |
2002/04/25 | 561 | 561 | 561 | 561 | 2,000 |
2002/04/19 | 577 | 577 | 577 | 577 | 1,000 |
2002/04/18 | 577 | 577 | 577 | 577 | 2,000 |
2002/04/12 | 580 | 580 | 580 | 580 | 2,000 |
2002/04/08 | 590 | 590 | 590 | 590 | 1,000 |
2002/03/26 | 600 | 600 | 594 | 594 | 2,000 |
2002/03/25 | 630 | 630 | 624 | 624 | 10,000 |
2002/03/22 | 624 | 624 | 624 | 624 | 2,000 |
2002/03/20 | 620 | 625 | 595 | 625 | 6,000 |
2002/03/19 | 601 | 620 | 600 | 620 | 10,000 |
2002/03/18 | 590 | 600 | 590 | 600 | 2,000 |
2002/03/15 | 580 | 580 | 580 | 580 | 4,000 |
2002/03/14 | 580 | 580 | 580 | 580 | 1,000 |
2002/03/13 | 560 | 570 | 560 | 570 | 6,000 |
2002/03/12 | 552 | 554 | 552 | 554 | 5,000 |
2002/03/11 | 550 | 550 | 550 | 550 | 2,000 |
2002/03/05 | 510 | 510 | 510 | 510 | 1,000 |
2002/03/04 | 545 | 545 | 545 | 545 | 1,000 |
2002/02/26 | 566 | 566 | 555 | 555 | 2,000 |
2002/02/22 | 515 | 515 | 515 | 515 | 3,000 |
2002/02/19 | 500 | 500 | 500 | 500 | 1,000 |
2002/02/01 | 476 | 476 | 476 | 476 | 1,000 |
2002/01/31 | 500 | 500 | 500 | 500 | 2,000 |
2002/01/30 | 500 | 500 | 500 | 500 | 1,000 |
2002/01/28 | 532 | 532 | 532 | 532 | 1,000 |
2002/01/24 | 494 | 494 | 494 | 494 | 2,000 |
2002/01/22 | 493 | 493 | 493 | 493 | 1,000 |
2002/01/04 | 467 | 467 | 467 | 467 | 2,000 |