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 |
---|---|---|---|---|---|
2004/12/30 | 435 | 441 | 435 | 441 | 8,000 |
2004/12/29 | 429 | 435 | 429 | 434 | 6,000 |
2004/12/28 | 428 | 428 | 427 | 428 | 11,000 |
2004/12/27 | 430 | 435 | 428 | 428 | 9,000 |
2004/12/24 | 430 | 431 | 425 | 425 | 9,000 |
2004/12/22 | 425 | 430 | 425 | 427 | 11,000 |
2004/12/21 | 416 | 425 | 416 | 425 | 12,000 |
2004/12/20 | 415 | 416 | 415 | 416 | 7,000 |
2004/12/17 | 404 | 425 | 404 | 415 | 20,000 |
2004/12/16 | 403 | 403 | 400 | 403 | 18,000 |
2004/12/15 | 405 | 407 | 400 | 400 | 8,000 |
2004/12/14 | 410 | 410 | 400 | 400 | 12,000 |
2004/12/13 | 413 | 413 | 404 | 405 | 11,000 |
2004/12/10 | 419 | 419 | 415 | 415 | 5,000 |
2004/12/09 | 420 | 420 | 418 | 420 | 21,000 |
2004/12/07 | 417 | 417 | 417 | 417 | 2,000 |
2004/12/06 | 425 | 425 | 415 | 416 | 11,000 |
2004/12/03 | 424 | 425 | 424 | 425 | 9,000 |
2004/12/01 | 420 | 420 | 420 | 420 | 2,000 |
2004/11/30 | 420 | 420 | 420 | 420 | 6,000 |
2004/11/29 | 420 | 420 | 420 | 420 | 1,000 |
2004/11/26 | 420 | 420 | 420 | 420 | 4,000 |
2004/11/25 | 420 | 421 | 420 | 420 | 3,000 |
2004/11/24 | 410 | 410 | 410 | 410 | 2,000 |
2004/11/22 | 413 | 413 | 410 | 410 | 7,000 |
2004/11/19 | 415 | 415 | 412 | 412 | 2,000 |
2004/11/18 | 420 | 429 | 420 | 429 | 7,000 |
2004/11/17 | 429 | 429 | 429 | 429 | 1,000 |
2004/11/16 | 421 | 421 | 410 | 410 | 10,000 |
2004/11/15 | 426 | 426 | 421 | 421 | 6,000 |
2004/11/12 | 421 | 425 | 421 | 425 | 3,000 |
2004/11/11 | 421 | 421 | 421 | 421 | 2,000 |
2004/11/09 | 430 | 430 | 421 | 421 | 11,000 |
2004/11/08 | 430 | 430 | 425 | 430 | 6,000 |
2004/11/02 | 426 | 430 | 426 | 430 | 3,000 |
2004/11/01 | 425 | 425 | 425 | 425 | 10,000 |
2004/10/29 | 421 | 421 | 420 | 420 | 8,000 |
2004/10/28 | 421 | 430 | 421 | 430 | 2,000 |
2004/10/27 | 421 | 421 | 421 | 421 | 1,000 |
2004/10/26 | 429 | 430 | 421 | 421 | 9,000 |
2004/10/22 | 443 | 443 | 435 | 435 | 5,000 |
2004/10/21 | 441 | 441 | 440 | 440 | 7,000 |
2004/10/20 | 441 | 441 | 441 | 441 | 1,000 |
2004/10/19 | 435 | 440 | 435 | 440 | 3,000 |
2004/10/18 | 435 | 435 | 435 | 435 | 4,000 |
2004/10/15 | 434 | 440 | 430 | 440 | 8,000 |
2004/10/14 | 441 | 441 | 440 | 440 | 4,000 |
2004/10/12 | 442 | 450 | 442 | 450 | 3,000 |
2004/10/08 | 440 | 442 | 440 | 442 | 2,000 |
2004/10/07 | 434 | 436 | 434 | 436 | 2,000 |
2004/10/06 | 431 | 432 | 431 | 432 | 2,000 |
2004/10/05 | 442 | 443 | 431 | 431 | 13,000 |
2004/10/04 | 450 | 450 | 441 | 441 | 3,000 |
2004/10/01 | 455 | 455 | 450 | 450 | 9,000 |
2004/09/30 | 451 | 455 | 450 | 450 | 16,000 |
2004/09/29 | 451 | 451 | 450 | 450 | 6,000 |
2004/09/27 | 470 | 470 | 470 | 470 | 3,000 |
2004/09/24 | 470 | 470 | 470 | 470 | 4,000 |
2004/09/22 | 480 | 480 | 470 | 470 | 7,000 |
2004/09/21 | 481 | 481 | 480 | 480 | 2,000 |
2004/09/17 | 476 | 476 | 476 | 476 | 2,000 |
2004/09/16 | 475 | 475 | 475 | 475 | 6,000 |
2004/09/15 | 470 | 470 | 470 | 470 | 1,000 |
2004/09/14 | 475 | 475 | 475 | 475 | 11,000 |
2004/09/13 | 460 | 490 | 460 | 490 | 12,000 |
2004/09/10 | 453 | 453 | 453 | 453 | 1,000 |
2004/09/09 | 462 | 462 | 450 | 450 | 5,000 |
2004/09/08 | 455 | 460 | 455 | 460 | 4,000 |
2004/09/03 | 480 | 480 | 480 | 480 | 4,000 |
2004/09/02 | 474 | 480 | 474 | 480 | 10,000 |
2004/09/01 | 474 | 475 | 474 | 475 | 4,000 |
2004/08/31 | 475 | 475 | 474 | 475 | 8,000 |
2004/08/30 | 469 | 470 | 469 | 470 | 2,000 |
2004/08/27 | 469 | 470 | 465 | 465 | 5,000 |
2004/08/26 | 456 | 469 | 451 | 469 | 8,000 |
2004/08/25 | 451 | 451 | 451 | 451 | 1,000 |
2004/08/24 | 480 | 480 | 480 | 480 | 2,000 |
2004/08/20 | 460 | 460 | 460 | 460 | 1,000 |
2004/08/19 | 450 | 450 | 450 | 450 | 4,000 |
2004/08/18 | 465 | 465 | 452 | 452 | 2,000 |
2004/08/17 | 468 | 468 | 450 | 450 | 4,000 |
2004/08/16 | 467 | 468 | 467 | 468 | 4,000 |
2004/08/12 | 461 | 462 | 461 | 462 | 5,000 |
2004/08/11 | 459 | 460 | 459 | 460 | 2,000 |
2004/08/10 | 455 | 459 | 455 | 459 | 2,000 |
2004/08/09 | 450 | 450 | 450 | 450 | 3,000 |
2004/08/06 | 450 | 450 | 442 | 450 | 12,000 |
2004/08/05 | 490 | 490 | 440 | 447 | 18,000 |
2004/08/04 | 495 | 495 | 495 | 495 | 3,000 |
2004/08/03 | 495 | 495 | 495 | 495 | 16,000 |
2004/07/30 | 500 | 500 | 495 | 495 | 5,000 |
2004/07/29 | 500 | 500 | 500 | 500 | 2,000 |
2004/07/28 | 500 | 500 | 500 | 500 | 8,000 |
2004/07/27 | 500 | 500 | 500 | 500 | 8,000 |
2004/07/26 | 500 | 500 | 500 | 500 | 9,000 |
2004/07/23 | 500 | 500 | 500 | 500 | 15,000 |
2004/07/22 | 500 | 500 | 500 | 500 | 1,000 |
2004/07/21 | 500 | 500 | 500 | 500 | 4,000 |
2004/07/16 | 510 | 510 | 505 | 505 | 7,000 |
2004/07/15 | 510 | 510 | 510 | 510 | 1,000 |
2004/07/14 | 515 | 515 | 505 | 505 | 5,000 |
2004/07/13 | 510 | 510 | 510 | 510 | 4,000 |
2004/07/12 | 501 | 505 | 501 | 505 | 2,000 |
2004/07/09 | 501 | 501 | 501 | 501 | 10,000 |
2004/07/08 | 501 | 501 | 501 | 501 | 2,000 |
2004/07/07 | 504 | 504 | 501 | 501 | 11,000 |
2004/07/06 | 505 | 510 | 505 | 505 | 11,000 |
2004/07/05 | 507 | 507 | 505 | 505 | 13,000 |
2004/07/02 | 505 | 507 | 505 | 507 | 11,000 |
2004/07/01 | 505 | 508 | 505 | 505 | 14,000 |
2004/06/30 | 504 | 505 | 504 | 505 | 5,000 |
2004/06/29 | 504 | 504 | 504 | 504 | 2,000 |
2004/06/28 | 500 | 504 | 500 | 504 | 14,000 |
2004/06/25 | 500 | 501 | 500 | 500 | 10,000 |
2004/06/24 | 500 | 500 | 500 | 500 | 5,000 |
2004/06/23 | 505 | 505 | 500 | 500 | 11,000 |
2004/06/22 | 508 | 508 | 505 | 505 | 3,000 |
2004/06/21 | 508 | 508 | 508 | 508 | 2,000 |
2004/06/18 | 508 | 510 | 508 | 508 | 14,000 |
2004/06/17 | 500 | 508 | 500 | 508 | 8,000 |
2004/06/16 | 502 | 510 | 500 | 508 | 29,000 |
2004/06/15 | 510 | 510 | 500 | 500 | 11,000 |
2004/06/14 | 500 | 510 | 500 | 510 | 10,000 |
2004/06/11 | 510 | 510 | 500 | 500 | 9,000 |
2004/06/10 | 515 | 515 | 510 | 510 | 12,000 |
2004/06/09 | 518 | 518 | 518 | 518 | 1,000 |
2004/06/08 | 515 | 518 | 515 | 518 | 9,000 |
2004/06/07 | 518 | 518 | 518 | 518 | 2,000 |
2004/06/04 | 519 | 520 | 517 | 517 | 8,000 |
2004/06/03 | 520 | 525 | 520 | 520 | 19,000 |
2004/06/02 | 515 | 520 | 515 | 517 | 10,000 |
2004/06/01 | 510 | 518 | 510 | 510 | 13,000 |
2004/05/31 | 520 | 520 | 510 | 510 | 7,000 |
2004/05/28 | 520 | 520 | 510 | 520 | 20,000 |
2004/05/27 | 530 | 533 | 510 | 510 | 13,000 |
2004/05/26 | 525 | 531 | 525 | 530 | 14,000 |
2004/05/25 | 530 | 530 | 525 | 525 | 6,000 |
2004/05/24 | 549 | 551 | 505 | 530 | 25,000 |
2004/05/21 | 555 | 565 | 551 | 561 | 30,000 |
2004/05/20 | 560 | 569 | 555 | 559 | 32,000 |
2004/05/19 | 599 | 599 | 590 | 590 | 6,000 |
2004/05/18 | 580 | 580 | 580 | 580 | 2,000 |
2004/05/17 | 590 | 590 | 551 | 555 | 13,000 |
2004/05/14 | 620 | 620 | 600 | 600 | 24,000 |
2004/05/13 | 615 | 615 | 605 | 610 | 12,000 |
2004/05/12 | 613 | 625 | 613 | 625 | 6,000 |
2004/05/11 | 600 | 610 | 600 | 610 | 6,000 |
2004/05/10 | 625 | 626 | 600 | 600 | 13,000 |
2004/05/07 | 630 | 630 | 626 | 626 | 4,000 |
2004/05/06 | 651 | 655 | 640 | 640 | 8,000 |
2004/04/30 | 656 | 656 | 630 | 650 | 11,000 |
2004/04/28 | 650 | 659 | 650 | 656 | 6,000 |
2004/04/27 | 630 | 660 | 630 | 660 | 14,000 |
2004/04/26 | 631 | 631 | 631 | 631 | 1,000 |
2004/04/23 | 620 | 622 | 612 | 622 | 4,000 |
2004/04/22 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/21 | 659 | 660 | 650 | 650 | 6,000 |
2004/04/20 | 615 | 660 | 615 | 660 | 14,000 |
2004/04/19 | 615 | 620 | 615 | 615 | 12,000 |
2004/04/16 | 615 | 620 | 610 | 615 | 14,000 |
2004/04/15 | 600 | 610 | 600 | 610 | 12,000 |
2004/04/14 | 580 | 600 | 570 | 600 | 16,000 |
2004/04/13 | 561 | 580 | 561 | 580 | 8,000 |
2004/04/12 | 520 | 550 | 520 | 550 | 15,000 |
2004/04/09 | 517 | 520 | 516 | 516 | 9,000 |
2004/04/08 | 516 | 520 | 499 | 515 | 27,000 |
2004/04/07 | 525 | 525 | 520 | 521 | 17,000 |
2004/04/06 | 530 | 530 | 520 | 525 | 8,000 |
2004/04/05 | 535 | 539 | 520 | 520 | 15,000 |
2004/04/02 | 516 | 529 | 516 | 525 | 12,000 |
2004/04/01 | 520 | 530 | 511 | 520 | 22,000 |
2004/03/31 | 539 | 539 | 515 | 530 | 12,000 |
2004/03/30 | 550 | 550 | 520 | 540 | 31,000 |
2004/03/29 | 471 | 520 | 471 | 520 | 49,000 |
2004/03/26 | 435 | 470 | 425 | 470 | 14,000 |
2004/03/26 | 1 -> 2.00 分割 | ||||
2004/03/25 | 880 | 880 | 870 | 875 | 49,000 |
2004/03/24 | 880 | 889 | 864 | 889 | 57,000 |
2004/03/23 | 890 | 890 | 870 | 880 | 29,000 |
2004/03/22 | 861 | 865 | 860 | 860 | 20,000 |
2004/03/19 | 825 | 858 | 825 | 858 | 44,000 |
2004/03/18 | 825 | 828 | 820 | 820 | 25,000 |
2004/03/17 | 813 | 820 | 813 | 820 | 46,000 |
2004/03/16 | 815 | 815 | 811 | 811 | 18,000 |
2004/03/15 | 813 | 815 | 810 | 810 | 14,000 |
2004/03/12 | 811 | 815 | 810 | 813 | 20,000 |
2004/03/11 | 810 | 815 | 810 | 811 | 16,000 |
2004/03/10 | 810 | 815 | 810 | 815 | 13,000 |
2004/03/09 | 810 | 810 | 808 | 810 | 9,000 |
2004/03/08 | 810 | 811 | 808 | 810 | 78,000 |
2004/03/05 | 810 | 810 | 810 | 810 | 10,000 |
2004/03/04 | 810 | 810 | 805 | 805 | 16,000 |
2004/03/03 | 818 | 818 | 800 | 810 | 21,000 |
2004/03/02 | 850 | 862 | 820 | 820 | 71,000 |
2004/03/01 | 800 | 800 | 800 | 800 | 4,000 |
2004/02/27 | 685 | 700 | 685 | 700 | 5,000 |
2004/02/26 | 665 | 675 | 665 | 675 | 8,000 |
2004/02/25 | 650 | 658 | 650 | 658 | 7,000 |
2004/02/24 | 648 | 650 | 648 | 650 | 10,000 |
2004/02/23 | 648 | 648 | 648 | 648 | 1,000 |
2004/02/20 | 640 | 640 | 640 | 640 | 3,000 |
2004/02/19 | 638 | 638 | 638 | 638 | 2,000 |
2004/02/17 | 648 | 648 | 636 | 636 | 2,000 |
2004/02/16 | 639 | 640 | 636 | 636 | 3,000 |
2004/02/13 | 635 | 635 | 635 | 635 | 1,000 |
2004/02/12 | 640 | 650 | 635 | 635 | 5,000 |
2004/02/10 | 640 | 640 | 640 | 640 | 1,000 |
2004/02/09 | 650 | 650 | 650 | 650 | 1,000 |
2004/02/06 | 641 | 650 | 635 | 650 | 6,000 |
2004/02/04 | 650 | 650 | 650 | 650 | 3,000 |
2004/02/03 | 650 | 650 | 650 | 650 | 1,000 |
2004/01/30 | 667 | 667 | 667 | 667 | 1,000 |
2004/01/29 | 667 | 668 | 667 | 667 | 4,000 |
2004/01/28 | 667 | 667 | 667 | 667 | 1,000 |
2004/01/27 | 661 | 661 | 661 | 661 | 4,000 |
2004/01/26 | 655 | 655 | 655 | 655 | 2,000 |
2004/01/23 | 650 | 653 | 650 | 653 | 3,000 |
2004/01/22 | 650 | 650 | 641 | 650 | 4,000 |
2004/01/21 | 650 | 650 | 645 | 650 | 4,000 |
2004/01/20 | 638 | 645 | 637 | 645 | 5,000 |
2004/01/19 | 635 | 635 | 635 | 635 | 2,000 |
2004/01/16 | 630 | 630 | 630 | 630 | 3,000 |
2004/01/15 | 620 | 630 | 620 | 630 | 9,000 |
2004/01/13 | 613 | 613 | 612 | 612 | 3,000 |
2004/01/09 | 610 | 610 | 610 | 610 | 3,000 |
2004/01/08 | 601 | 630 | 601 | 630 | 6,000 |
2004/01/07 | 600 | 600 | 600 | 600 | 6,000 |
2004/01/06 | 620 | 620 | 620 | 620 | 4,000 |
2004/01/05 | 620 | 620 | 620 | 620 | 3,000 |