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 |
---|---|---|---|---|---|
2005/12/30 | 485 | 485 | 483 | 483 | 10,000 |
2005/12/29 | 481 | 481 | 475 | 481 | 10,000 |
2005/12/28 | 484 | 484 | 480 | 480 | 3,000 |
2005/12/27 | 480 | 484 | 470 | 484 | 9,000 |
2005/12/26 | 481 | 482 | 479 | 479 | 20,000 |
2005/12/22 | 485 | 485 | 481 | 481 | 4,000 |
2005/12/21 | 488 | 488 | 483 | 483 | 16,000 |
2005/12/20 | 485 | 485 | 485 | 485 | 2,000 |
2005/12/19 | 490 | 490 | 485 | 490 | 14,000 |
2005/12/16 | 492 | 492 | 490 | 490 | 10,000 |
2005/12/15 | 485 | 491 | 485 | 491 | 4,000 |
2005/12/14 | 495 | 495 | 487 | 487 | 8,000 |
2005/12/13 | 495 | 495 | 490 | 490 | 7,000 |
2005/12/12 | 490 | 498 | 490 | 495 | 13,000 |
2005/12/09 | 483 | 490 | 483 | 490 | 9,000 |
2005/12/08 | 483 | 483 | 482 | 482 | 6,000 |
2005/12/07 | 480 | 486 | 480 | 484 | 12,000 |
2005/12/06 | 480 | 480 | 478 | 480 | 12,000 |
2005/12/05 | 464 | 478 | 464 | 478 | 8,000 |
2005/12/02 | 466 | 466 | 459 | 464 | 19,000 |
2005/12/01 | 466 | 466 | 465 | 465 | 5,000 |
2005/11/30 | 463 | 465 | 463 | 465 | 9,000 |
2005/11/29 | 463 | 463 | 463 | 463 | 4,000 |
2005/11/28 | 463 | 463 | 463 | 463 | 2,000 |
2005/11/25 | 459 | 459 | 456 | 456 | 5,000 |
2005/11/24 | 459 | 459 | 456 | 456 | 15,000 |
2005/11/22 | 464 | 464 | 456 | 458 | 37,000 |
2005/11/21 | 465 | 465 | 460 | 460 | 23,000 |
2005/11/18 | 466 | 466 | 466 | 466 | 1,000 |
2005/11/17 | 465 | 465 | 465 | 465 | 1,000 |
2005/11/15 | 466 | 467 | 465 | 465 | 11,000 |
2005/11/14 | 466 | 466 | 465 | 466 | 9,000 |
2005/11/11 | 468 | 468 | 465 | 466 | 7,000 |
2005/11/10 | 470 | 470 | 468 | 468 | 7,000 |
2005/11/09 | 469 | 469 | 466 | 466 | 17,000 |
2005/11/08 | 465 | 466 | 465 | 466 | 4,000 |
2005/11/07 | 475 | 475 | 465 | 465 | 8,000 |
2005/11/04 | 470 | 477 | 470 | 477 | 9,000 |
2005/11/02 | 470 | 470 | 468 | 470 | 8,000 |
2005/11/01 | 470 | 470 | 470 | 470 | 3,000 |
2005/10/31 | 470 | 470 | 470 | 470 | 4,000 |
2005/10/28 | 465 | 470 | 465 | 470 | 7,000 |
2005/10/27 | 461 | 465 | 458 | 465 | 5,000 |
2005/10/26 | 462 | 462 | 462 | 462 | 4,000 |
2005/10/25 | 457 | 462 | 455 | 462 | 10,000 |
2005/10/24 | 455 | 455 | 455 | 455 | 1,000 |
2005/10/21 | 465 | 465 | 455 | 455 | 5,000 |
2005/10/20 | 460 | 460 | 455 | 455 | 2,000 |
2005/10/19 | 466 | 466 | 460 | 460 | 3,000 |
2005/10/18 | 469 | 469 | 469 | 469 | 3,000 |
2005/10/17 | 469 | 470 | 469 | 469 | 11,000 |
2005/10/14 | 469 | 469 | 469 | 469 | 1,000 |
2005/10/13 | 470 | 470 | 461 | 461 | 7,000 |
2005/10/12 | 460 | 460 | 460 | 460 | 4,000 |
2005/10/11 | 449 | 455 | 449 | 455 | 8,000 |
2005/10/07 | 449 | 449 | 449 | 449 | 5,000 |
2005/10/06 | 446 | 449 | 446 | 449 | 11,000 |
2005/10/05 | 448 | 448 | 446 | 446 | 9,000 |
2005/10/04 | 440 | 449 | 440 | 448 | 19,000 |
2005/10/03 | 435 | 445 | 435 | 440 | 27,000 |
2005/09/30 | 470 | 470 | 455 | 455 | 46,000 |
2005/09/29 | 470 | 472 | 470 | 472 | 14,000 |
2005/09/28 | 465 | 470 | 465 | 470 | 8,000 |
2005/09/27 | 466 | 470 | 465 | 465 | 8,000 |
2005/09/26 | 467 | 470 | 465 | 470 | 23,000 |
2005/09/22 | 467 | 468 | 467 | 467 | 5,000 |
2005/09/21 | 468 | 469 | 467 | 467 | 11,000 |
2005/09/20 | 465 | 467 | 465 | 467 | 27,000 |
2005/09/16 | 463 | 466 | 463 | 465 | 14,000 |
2005/09/15 | 462 | 463 | 462 | 463 | 6,000 |
2005/09/14 | 461 | 462 | 461 | 462 | 3,000 |
2005/09/13 | 461 | 461 | 461 | 461 | 1,000 |
2005/09/12 | 460 | 461 | 460 | 461 | 5,000 |
2005/09/09 | 460 | 460 | 460 | 460 | 7,000 |
2005/09/08 | 460 | 460 | 460 | 460 | 2,000 |
2005/09/06 | 455 | 455 | 455 | 455 | 1,000 |
2005/09/05 | 460 | 460 | 451 | 459 | 4,000 |
2005/09/02 | 461 | 461 | 460 | 460 | 2,000 |
2005/09/01 | 463 | 469 | 460 | 466 | 11,000 |
2005/08/31 | 460 | 463 | 460 | 463 | 5,000 |
2005/08/29 | 460 | 464 | 460 | 460 | 5,000 |
2005/08/26 | 460 | 460 | 460 | 460 | 1,000 |
2005/08/25 | 459 | 459 | 452 | 458 | 4,000 |
2005/08/24 | 459 | 459 | 455 | 455 | 5,000 |
2005/08/23 | 455 | 455 | 451 | 451 | 3,000 |
2005/08/22 | 458 | 464 | 454 | 454 | 7,000 |
2005/08/19 | 456 | 456 | 456 | 456 | 1,000 |
2005/08/18 | 460 | 460 | 456 | 456 | 3,000 |
2005/08/17 | 464 | 466 | 460 | 460 | 7,000 |
2005/08/16 | 463 | 463 | 463 | 463 | 1,000 |
2005/08/15 | 455 | 460 | 455 | 460 | 3,000 |
2005/08/12 | 458 | 459 | 457 | 457 | 12,000 |
2005/08/11 | 457 | 458 | 457 | 458 | 3,000 |
2005/08/10 | 455 | 455 | 455 | 455 | 3,000 |
2005/08/09 | 452 | 452 | 451 | 452 | 6,000 |
2005/08/08 | 457 | 457 | 450 | 450 | 12,000 |
2005/08/05 | 459 | 463 | 459 | 463 | 3,000 |
2005/08/04 | 458 | 464 | 457 | 459 | 6,000 |
2005/08/03 | 469 | 469 | 460 | 460 | 12,000 |
2005/08/01 | 460 | 469 | 460 | 469 | 13,000 |
2005/07/29 | 472 | 472 | 472 | 472 | 4,000 |
2005/07/28 | 470 | 472 | 469 | 472 | 5,000 |
2005/07/27 | 475 | 475 | 460 | 466 | 11,000 |
2005/07/26 | 477 | 478 | 472 | 475 | 8,000 |
2005/07/25 | 474 | 478 | 474 | 477 | 6,000 |
2005/07/22 | 474 | 478 | 474 | 475 | 10,000 |
2005/07/21 | 463 | 474 | 462 | 474 | 21,000 |
2005/07/20 | 475 | 475 | 462 | 462 | 14,000 |
2005/07/19 | 479 | 479 | 472 | 475 | 20,000 |
2005/07/15 | 480 | 480 | 480 | 480 | 6,000 |
2005/07/14 | 466 | 479 | 466 | 479 | 15,000 |
2005/07/13 | 465 | 465 | 465 | 465 | 5,000 |
2005/07/12 | 460 | 460 | 460 | 460 | 5,000 |
2005/07/11 | 455 | 455 | 451 | 451 | 10,000 |
2005/07/08 | 458 | 458 | 450 | 450 | 11,000 |
2005/07/07 | 458 | 458 | 458 | 458 | 4,000 |
2005/07/06 | 458 | 458 | 456 | 456 | 5,000 |
2005/07/05 | 460 | 465 | 460 | 460 | 17,000 |
2005/07/04 | 460 | 460 | 450 | 460 | 32,000 |
2005/07/01 | 457 | 465 | 457 | 465 | 54,000 |
2005/06/30 | 450 | 464 | 450 | 457 | 14,000 |
2005/06/29 | 431 | 449 | 431 | 449 | 13,000 |
2005/06/28 | 430 | 430 | 429 | 429 | 21,000 |
2005/06/27 | 428 | 430 | 428 | 430 | 3,000 |
2005/06/24 | 427 | 428 | 427 | 428 | 13,000 |
2005/06/23 | 426 | 427 | 426 | 427 | 5,000 |
2005/06/22 | 426 | 426 | 425 | 425 | 2,000 |
2005/06/21 | 428 | 428 | 427 | 427 | 10,000 |
2005/06/20 | 428 | 428 | 427 | 428 | 6,000 |
2005/06/17 | 427 | 428 | 425 | 426 | 7,000 |
2005/06/16 | 422 | 425 | 422 | 425 | 9,000 |
2005/06/15 | 422 | 422 | 422 | 422 | 1,000 |
2005/06/14 | 412 | 412 | 412 | 412 | 2,000 |
2005/06/13 | 418 | 430 | 412 | 412 | 16,000 |
2005/06/10 | 408 | 408 | 405 | 408 | 11,000 |
2005/06/09 | 410 | 410 | 408 | 408 | 15,000 |
2005/06/08 | 410 | 410 | 409 | 410 | 4,000 |
2005/06/07 | 409 | 410 | 408 | 408 | 13,000 |
2005/06/06 | 406 | 408 | 404 | 407 | 5,000 |
2005/06/03 | 407 | 407 | 404 | 404 | 12,000 |
2005/06/02 | 408 | 408 | 406 | 407 | 5,000 |
2005/06/01 | 405 | 408 | 405 | 408 | 8,000 |
2005/05/31 | 410 | 410 | 405 | 410 | 22,000 |
2005/05/30 | 407 | 410 | 406 | 406 | 13,000 |
2005/05/27 | 410 | 410 | 406 | 406 | 24,000 |
2005/05/26 | 417 | 417 | 416 | 416 | 5,000 |
2005/05/25 | 417 | 417 | 417 | 417 | 2,000 |
2005/05/24 | 419 | 419 | 417 | 417 | 9,000 |
2005/05/23 | 419 | 419 | 417 | 417 | 2,000 |
2005/05/20 | 420 | 420 | 418 | 418 | 10,000 |
2005/05/19 | 420 | 420 | 420 | 420 | 17,000 |
2005/05/18 | 425 | 425 | 420 | 420 | 17,000 |
2005/05/17 | 420 | 425 | 420 | 420 | 6,000 |
2005/05/16 | 425 | 425 | 420 | 420 | 5,000 |
2005/05/13 | 421 | 421 | 421 | 421 | 1,000 |
2005/05/12 | 420 | 426 | 420 | 423 | 5,000 |
2005/05/11 | 426 | 426 | 420 | 420 | 14,000 |
2005/05/10 | 430 | 430 | 425 | 425 | 8,000 |
2005/05/09 | 420 | 425 | 420 | 425 | 3,000 |
2005/05/06 | 415 | 420 | 415 | 420 | 2,000 |
2005/05/02 | 416 | 416 | 415 | 415 | 6,000 |
2005/04/28 | 420 | 420 | 419 | 419 | 6,000 |
2005/04/27 | 421 | 421 | 416 | 420 | 12,000 |
2005/04/26 | 423 | 423 | 423 | 423 | 5,000 |
2005/04/25 | 424 | 429 | 424 | 424 | 3,000 |
2005/04/22 | 433 | 433 | 433 | 433 | 4,000 |
2005/04/21 | 434 | 438 | 433 | 438 | 7,000 |
2005/04/20 | 429 | 435 | 429 | 430 | 11,000 |
2005/04/19 | 421 | 430 | 421 | 430 | 12,000 |
2005/04/18 | 430 | 430 | 426 | 426 | 8,000 |
2005/04/15 | 430 | 430 | 428 | 430 | 15,000 |
2005/04/14 | 431 | 437 | 430 | 430 | 13,000 |
2005/04/13 | 432 | 438 | 432 | 438 | 4,000 |
2005/04/12 | 440 | 440 | 432 | 432 | 19,000 |
2005/04/11 | 440 | 440 | 440 | 440 | 3,000 |
2005/04/08 | 430 | 433 | 428 | 430 | 8,000 |
2005/04/07 | 430 | 432 | 428 | 428 | 15,000 |
2005/04/06 | 433 | 433 | 430 | 430 | 17,000 |
2005/04/05 | 435 | 435 | 431 | 433 | 19,000 |
2005/04/04 | 425 | 430 | 425 | 430 | 20,000 |
2005/04/01 | 425 | 428 | 418 | 424 | 62,000 |
2005/03/31 | 425 | 429 | 407 | 425 | 70,000 |
2005/03/30 | 480 | 480 | 465 | 465 | 16,000 |
2005/03/29 | 486 | 486 | 471 | 480 | 16,000 |
2005/03/28 | 513 | 513 | 480 | 485 | 32,000 |
2005/03/25 | 534 | 540 | 512 | 530 | 37,000 |
2005/03/24 | 513 | 545 | 508 | 541 | 110,000 |
2005/03/23 | 513 | 513 | 510 | 510 | 10,000 |
2005/03/22 | 512 | 518 | 512 | 517 | 14,000 |
2005/03/18 | 510 | 512 | 508 | 512 | 14,000 |
2005/03/17 | 506 | 510 | 506 | 510 | 7,000 |
2005/03/16 | 510 | 510 | 506 | 506 | 13,000 |
2005/03/15 | 510 | 510 | 510 | 510 | 4,000 |
2005/03/14 | 508 | 510 | 508 | 510 | 13,000 |
2005/03/11 | 509 | 509 | 508 | 508 | 2,000 |
2005/03/10 | 512 | 512 | 512 | 512 | 5,000 |
2005/03/09 | 505 | 512 | 505 | 512 | 16,000 |
2005/03/08 | 510 | 510 | 505 | 505 | 7,000 |
2005/03/07 | 511 | 514 | 510 | 510 | 10,000 |
2005/03/04 | 505 | 507 | 505 | 507 | 10,000 |
2005/03/03 | 502 | 509 | 501 | 504 | 12,000 |
2005/03/02 | 500 | 509 | 500 | 501 | 14,000 |
2005/03/01 | 495 | 500 | 494 | 500 | 26,000 |
2005/02/28 | 490 | 494 | 490 | 494 | 7,000 |
2005/02/25 | 485 | 488 | 485 | 488 | 6,000 |
2005/02/24 | 488 | 488 | 488 | 488 | 2,000 |
2005/02/23 | 485 | 490 | 485 | 490 | 5,000 |
2005/02/22 | 476 | 490 | 476 | 490 | 5,000 |
2005/02/21 | 480 | 485 | 480 | 481 | 17,000 |
2005/02/18 | 477 | 490 | 477 | 489 | 15,000 |
2005/02/17 | 472 | 476 | 469 | 475 | 12,000 |
2005/02/16 | 471 | 475 | 471 | 472 | 4,000 |
2005/02/15 | 472 | 479 | 470 | 470 | 28,000 |
2005/02/14 | 481 | 481 | 470 | 472 | 24,000 |
2005/02/10 | 490 | 490 | 481 | 481 | 11,000 |
2005/02/09 | 497 | 497 | 488 | 493 | 32,000 |
2005/02/08 | 500 | 500 | 497 | 497 | 8,000 |
2005/02/07 | 494 | 500 | 494 | 500 | 17,000 |
2005/02/04 | 494 | 499 | 494 | 495 | 5,000 |
2005/02/03 | 490 | 494 | 490 | 494 | 5,000 |
2005/02/02 | 485 | 495 | 485 | 490 | 14,000 |
2005/02/01 | 472 | 472 | 472 | 472 | 1,000 |
2005/01/31 | 490 | 490 | 480 | 480 | 12,000 |
2005/01/28 | 490 | 495 | 490 | 490 | 20,000 |
2005/01/26 | 486 | 490 | 486 | 490 | 4,000 |
2005/01/25 | 492 | 492 | 485 | 485 | 16,000 |
2005/01/24 | 490 | 490 | 490 | 490 | 5,000 |
2005/01/21 | 487 | 498 | 481 | 497 | 10,000 |
2005/01/19 | 499 | 499 | 487 | 490 | 27,000 |
2005/01/18 | 496 | 498 | 496 | 496 | 5,000 |
2005/01/17 | 490 | 497 | 485 | 497 | 36,000 |
2005/01/14 | 475 | 485 | 475 | 485 | 14,000 |
2005/01/13 | 472 | 477 | 470 | 477 | 12,000 |
2005/01/12 | 474 | 475 | 470 | 472 | 15,000 |
2005/01/11 | 466 | 470 | 466 | 470 | 16,000 |
2005/01/07 | 455 | 470 | 455 | 465 | 11,000 |
2005/01/06 | 450 | 455 | 450 | 455 | 13,000 |
2005/01/05 | 449 | 450 | 449 | 450 | 14,000 |
2005/01/04 | 441 | 449 | 441 | 449 | 7,000 |