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 |
---|---|---|---|---|---|
2003/12/30 | 615 | 615 | 615 | 615 | 1,000 |
2003/12/26 | 610 | 615 | 610 | 615 | 6,000 |
2003/12/25 | 610 | 610 | 610 | 610 | 2,000 |
2003/12/24 | 605 | 610 | 605 | 610 | 3,000 |
2003/12/22 | 600 | 600 | 600 | 600 | 2,000 |
2003/12/19 | 600 | 600 | 600 | 600 | 6,000 |
2003/12/17 | 600 | 610 | 600 | 610 | 3,000 |
2003/12/16 | 598 | 600 | 598 | 600 | 4,000 |
2003/12/15 | 588 | 588 | 588 | 588 | 2,000 |
2003/12/12 | 588 | 588 | 588 | 588 | 1,000 |
2003/12/10 | 600 | 600 | 600 | 600 | 4,000 |
2003/12/09 | 600 | 600 | 600 | 600 | 1,000 |
2003/12/05 | 588 | 588 | 588 | 588 | 1,000 |
2003/12/03 | 580 | 580 | 575 | 575 | 2,000 |
2003/12/02 | 590 | 590 | 580 | 580 | 2,000 |
2003/12/01 | 590 | 590 | 590 | 590 | 1,000 |
2003/11/28 | 590 | 590 | 590 | 590 | 1,000 |
2003/11/26 | 580 | 580 | 580 | 580 | 2,000 |
2003/11/25 | 566 | 566 | 566 | 566 | 8,000 |
2003/11/20 | 575 | 575 | 570 | 570 | 5,000 |
2003/11/19 | 580 | 580 | 580 | 580 | 3,000 |
2003/11/17 | 565 | 565 | 565 | 565 | 2,000 |
2003/11/14 | 580 | 580 | 565 | 565 | 2,000 |
2003/11/13 | 590 | 590 | 580 | 580 | 2,000 |
2003/11/12 | 590 | 590 | 590 | 590 | 1,000 |
2003/11/10 | 610 | 610 | 605 | 605 | 2,000 |
2003/11/07 | 608 | 608 | 608 | 608 | 2,000 |
2003/11/06 | 610 | 610 | 610 | 610 | 1,000 |
2003/11/04 | 613 | 613 | 613 | 613 | 3,000 |
2003/10/30 | 615 | 615 | 615 | 615 | 2,000 |
2003/10/28 | 625 | 625 | 614 | 614 | 4,000 |
2003/10/27 | 630 | 630 | 625 | 625 | 5,000 |
2003/10/24 | 630 | 630 | 630 | 630 | 2,000 |
2003/10/23 | 625 | 635 | 625 | 635 | 10,000 |
2003/10/22 | 630 | 630 | 625 | 625 | 4,000 |
2003/10/21 | 615 | 615 | 614 | 614 | 10,000 |
2003/10/20 | 590 | 630 | 590 | 630 | 9,000 |
2003/10/17 | 580 | 585 | 580 | 585 | 7,000 |
2003/10/16 | 580 | 580 | 580 | 580 | 1,000 |
2003/10/14 | 570 | 570 | 570 | 570 | 3,000 |
2003/10/10 | 563 | 563 | 563 | 563 | 1,000 |
2003/10/07 | 560 | 568 | 560 | 568 | 3,000 |
2003/10/06 | 560 | 560 | 560 | 560 | 1,000 |
2003/10/03 | 560 | 560 | 560 | 560 | 2,000 |
2003/10/02 | 555 | 555 | 555 | 555 | 2,000 |
2003/10/01 | 550 | 550 | 550 | 550 | 4,000 |
2003/09/30 | 547 | 550 | 547 | 550 | 7,000 |
2003/09/29 | 545 | 545 | 545 | 545 | 3,000 |
2003/09/26 | 545 | 545 | 545 | 545 | 1,000 |
2003/09/25 | 545 | 545 | 545 | 545 | 1,000 |
2003/09/22 | 550 | 550 | 550 | 550 | 4,000 |
2003/09/19 | 531 | 545 | 531 | 545 | 3,000 |
2003/09/18 | 540 | 540 | 540 | 540 | 4,000 |
2003/09/17 | 550 | 550 | 540 | 540 | 9,000 |
2003/09/16 | 550 | 550 | 545 | 550 | 3,000 |
2003/09/12 | 550 | 550 | 550 | 550 | 3,000 |
2003/09/10 | 550 | 570 | 550 | 570 | 2,000 |
2003/09/09 | 560 | 560 | 560 | 560 | 2,000 |
2003/09/08 | 550 | 550 | 550 | 550 | 2,000 |
2003/09/05 | 550 | 550 | 550 | 550 | 1,000 |
2003/09/04 | 540 | 550 | 540 | 550 | 3,000 |
2003/09/03 | 550 | 550 | 540 | 540 | 2,000 |
2003/09/02 | 550 | 555 | 550 | 555 | 2,000 |
2003/09/01 | 550 | 550 | 540 | 540 | 3,000 |
2003/08/29 | 540 | 550 | 540 | 550 | 4,000 |
2003/08/28 | 550 | 550 | 540 | 540 | 2,000 |
2003/08/26 | 550 | 550 | 510 | 550 | 5,000 |
2003/08/25 | 565 | 565 | 550 | 550 | 6,000 |
2003/08/22 | 570 | 570 | 565 | 565 | 3,000 |
2003/08/20 | 570 | 570 | 570 | 570 | 2,000 |
2003/08/19 | 570 | 570 | 570 | 570 | 3,000 |
2003/08/18 | 570 | 570 | 570 | 570 | 3,000 |
2003/08/15 | 562 | 562 | 562 | 562 | 1,000 |
2003/08/04 | 590 | 590 | 580 | 580 | 6,000 |
2003/08/01 | 580 | 600 | 580 | 600 | 5,000 |
2003/07/31 | 580 | 580 | 580 | 580 | 1,000 |
2003/07/30 | 555 | 580 | 555 | 580 | 7,000 |
2003/07/29 | 556 | 556 | 555 | 555 | 3,000 |
2003/07/28 | 549 | 550 | 549 | 550 | 5,000 |
2003/07/25 | 550 | 550 | 545 | 545 | 5,000 |
2003/07/24 | 550 | 550 | 550 | 550 | 3,000 |
2003/07/23 | 550 | 550 | 550 | 550 | 1,000 |
2003/07/22 | 540 | 550 | 540 | 550 | 6,000 |
2003/07/18 | 540 | 540 | 540 | 540 | 1,000 |
2003/07/17 | 543 | 543 | 540 | 540 | 2,000 |
2003/07/16 | 540 | 540 | 540 | 540 | 2,000 |
2003/07/11 | 535 | 535 | 525 | 525 | 2,000 |
2003/07/10 | 530 | 535 | 530 | 535 | 4,000 |
2003/07/09 | 530 | 530 | 530 | 530 | 3,000 |
2003/07/08 | 530 | 530 | 530 | 530 | 2,000 |
2003/07/07 | 518 | 520 | 518 | 520 | 4,000 |
2003/07/04 | 520 | 520 | 515 | 520 | 4,000 |
2003/07/03 | 518 | 520 | 518 | 520 | 6,000 |
2003/07/02 | 519 | 520 | 510 | 515 | 6,000 |
2003/07/01 | 520 | 520 | 520 | 520 | 19,000 |
2003/06/30 | 520 | 520 | 520 | 520 | 10,000 |
2003/06/27 | 520 | 520 | 520 | 520 | 24,000 |
2003/06/26 | 520 | 520 | 520 | 520 | 2,000 |
2003/06/25 | 515 | 520 | 515 | 520 | 5,000 |
2003/06/24 | 515 | 515 | 510 | 510 | 5,000 |
2003/06/23 | 510 | 520 | 510 | 516 | 17,000 |
2003/06/20 | 500 | 500 | 500 | 500 | 6,000 |
2003/06/19 | 495 | 500 | 495 | 500 | 9,000 |
2003/06/18 | 490 | 495 | 490 | 490 | 10,000 |
2003/06/17 | 490 | 490 | 488 | 490 | 4,000 |
2003/06/16 | 493 | 493 | 488 | 488 | 6,000 |
2003/06/13 | 494 | 494 | 488 | 488 | 2,000 |
2003/06/12 | 500 | 500 | 500 | 500 | 1,000 |
2003/06/09 | 500 | 500 | 488 | 488 | 6,000 |
2003/06/06 | 500 | 500 | 500 | 500 | 2,000 |
2003/05/30 | 500 | 500 | 500 | 500 | 3,000 |
2003/05/28 | 510 | 510 | 510 | 510 | 1,000 |
2003/05/27 | 505 | 510 | 505 | 510 | 9,000 |
2003/05/26 | 500 | 500 | 500 | 500 | 2,000 |
2003/05/22 | 500 | 500 | 500 | 500 | 3,000 |
2003/05/21 | 502 | 502 | 500 | 500 | 5,000 |
2003/05/20 | 507 | 507 | 501 | 501 | 8,000 |
2003/05/19 | 507 | 507 | 507 | 507 | 1,000 |
2003/05/15 | 502 | 505 | 502 | 505 | 2,000 |
2003/05/14 | 501 | 501 | 501 | 501 | 1,000 |
2003/05/08 | 500 | 500 | 500 | 500 | 5,000 |
2003/05/07 | 510 | 510 | 510 | 510 | 2,000 |
2003/05/06 | 510 | 510 | 510 | 510 | 2,000 |
2003/05/02 | 500 | 509 | 500 | 509 | 5,000 |
2003/05/01 | 500 | 510 | 500 | 510 | 5,000 |
2003/04/30 | 501 | 501 | 498 | 500 | 8,000 |
2003/04/28 | 495 | 500 | 495 | 500 | 13,000 |
2003/04/25 | 490 | 490 | 490 | 490 | 5,000 |
2003/04/24 | 490 | 490 | 480 | 480 | 5,000 |
2003/04/22 | 490 | 490 | 490 | 490 | 1,000 |
2003/04/21 | 480 | 490 | 480 | 490 | 3,000 |
2003/04/18 | 480 | 480 | 480 | 480 | 1,000 |
2003/04/16 | 452 | 452 | 452 | 452 | 1,000 |
2003/04/15 | 445 | 451 | 445 | 451 | 3,000 |
2003/04/14 | 445 | 445 | 445 | 445 | 1,000 |
2003/04/11 | 449 | 449 | 444 | 444 | 2,000 |
2003/04/10 | 451 | 451 | 451 | 451 | 1,000 |
2003/04/08 | 424 | 424 | 424 | 424 | 1,000 |
2003/04/07 | 489 | 489 | 485 | 485 | 2,000 |
2003/04/04 | 481 | 481 | 481 | 481 | 2,000 |
2003/04/03 | 512 | 512 | 492 | 492 | 12,000 |
2003/04/02 | 533 | 533 | 533 | 533 | 5,000 |
2003/04/01 | 559 | 559 | 559 | 559 | 2,000 |
2003/03/31 | 543 | 570 | 543 | 550 | 16,000 |
2003/03/28 | 530 | 540 | 530 | 540 | 6,000 |
2003/03/27 | 544 | 545 | 525 | 530 | 8,000 |
2003/03/26 | 545 | 545 | 545 | 545 | 1,000 |
2003/03/26 | 1 -> 2.00 分割 | ||||
2003/03/24 | 975 | 1,000 | 975 | 1,000 | 6,000 |
2003/03/20 | 976 | 977 | 975 | 976 | 5,000 |
2003/03/17 | 960 | 960 | 960 | 960 | 1,000 |
2003/03/14 | 960 | 960 | 960 | 960 | 1,000 |
2003/03/13 | 920 | 960 | 920 | 960 | 4,000 |
2003/03/12 | 920 | 920 | 920 | 920 | 2,000 |
2003/03/11 | 920 | 920 | 920 | 920 | 2,000 |
2003/03/10 | 920 | 920 | 920 | 920 | 10,000 |
2003/03/07 | 920 | 920 | 920 | 920 | 1,000 |
2003/03/06 | 920 | 920 | 920 | 920 | 2,000 |
2003/03/05 | 920 | 920 | 920 | 920 | 5,000 |
2003/03/04 | 935 | 935 | 930 | 930 | 3,000 |
2003/03/03 | 935 | 935 | 935 | 935 | 3,000 |
2003/02/28 | 941 | 960 | 940 | 940 | 18,000 |
2003/02/27 | 935 | 935 | 935 | 935 | 1,000 |
2003/02/26 | 939 | 939 | 939 | 939 | 3,000 |
2003/02/24 | 935 | 935 | 935 | 935 | 1,000 |
2003/02/19 | 937 | 937 | 936 | 936 | 2,000 |
2003/02/18 | 937 | 937 | 937 | 937 | 1,000 |
2003/02/17 | 937 | 937 | 937 | 937 | 1,000 |
2003/02/14 | 935 | 935 | 935 | 935 | 1,000 |
2003/02/13 | 935 | 935 | 935 | 935 | 1,000 |
2003/02/12 | 902 | 935 | 902 | 935 | 5,000 |
2003/02/07 | 870 | 870 | 870 | 870 | 1,000 |
2003/01/30 | 924 | 924 | 924 | 924 | 1,000 |
2003/01/29 | 920 | 924 | 910 | 924 | 4,000 |
2003/01/28 | 921 | 930 | 920 | 930 | 5,000 |
2003/01/23 | 850 | 850 | 850 | 850 | 1,000 |
2003/01/22 | 860 | 860 | 860 | 860 | 1,000 |
2003/01/21 | 900 | 900 | 875 | 875 | 2,000 |
2003/01/20 | 915 | 915 | 915 | 915 | 2,000 |
2003/01/14 | 950 | 950 | 950 | 950 | 4,000 |
2003/01/10 | 951 | 951 | 951 | 951 | 1,000 |
2003/01/09 | 950 | 950 | 950 | 950 | 1,000 |
2003/01/08 | 969 | 969 | 959 | 959 | 4,000 |
2003/01/07 | 975 | 975 | 970 | 970 | 3,000 |
2003/01/06 | 990 | 1,000 | 990 | 1,000 | 2,000 |