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 |
|---|---|---|---|---|---|
| 2006/12/29 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/12/28 | 440 | 440 | 429 | 429 | 12,000 |
| 2006/12/27 | 425 | 427 | 425 | 427 | 12,000 |
| 2006/12/26 | 419 | 421 | 419 | 420 | 8,000 |
| 2006/12/25 | 419 | 419 | 418 | 418 | 6,000 |
| 2006/12/22 | 425 | 425 | 418 | 418 | 7,000 |
| 2006/12/21 | 428 | 430 | 420 | 420 | 19,000 |
| 2006/12/20 | 422 | 426 | 422 | 425 | 14,000 |
| 2006/12/19 | 425 | 425 | 421 | 421 | 4,000 |
| 2006/12/18 | 427 | 427 | 420 | 425 | 27,000 |
| 2006/12/15 | 420 | 426 | 420 | 425 | 8,000 |
| 2006/12/14 | 420 | 420 | 417 | 420 | 7,000 |
| 2006/12/12 | 417 | 418 | 414 | 414 | 11,000 |
| 2006/12/11 | 414 | 427 | 413 | 416 | 34,000 |
| 2006/12/08 | 410 | 413 | 408 | 413 | 8,000 |
| 2006/12/07 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/12/06 | 410 | 410 | 410 | 410 | 5,000 |
| 2006/12/05 | 409 | 410 | 409 | 410 | 7,000 |
| 2006/12/04 | 400 | 409 | 400 | 409 | 5,000 |
| 2006/12/01 | 399 | 400 | 399 | 400 | 4,000 |
| 2006/11/30 | 400 | 400 | 384 | 390 | 23,000 |
| 2006/11/29 | 405 | 415 | 400 | 400 | 10,000 |
| 2006/11/28 | 415 | 415 | 410 | 410 | 5,000 |
| 2006/11/27 | 415 | 415 | 408 | 408 | 14,000 |
| 2006/11/24 | 400 | 411 | 400 | 411 | 17,000 |
| 2006/11/22 | 382 | 395 | 382 | 395 | 17,000 |
| 2006/11/21 | 377 | 377 | 377 | 377 | 1,000 |
| 2006/11/20 | 382 | 382 | 381 | 381 | 2,000 |
| 2006/11/17 | 381 | 381 | 375 | 381 | 13,000 |
| 2006/11/16 | 380 | 382 | 380 | 380 | 8,000 |
| 2006/11/15 | 382 | 382 | 381 | 381 | 2,000 |
| 2006/11/14 | 384 | 384 | 382 | 382 | 8,000 |
| 2006/11/13 | 385 | 385 | 383 | 383 | 11,000 |
| 2006/11/10 | 383 | 385 | 383 | 385 | 6,000 |
| 2006/11/09 | 382 | 382 | 382 | 382 | 6,000 |
| 2006/11/08 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/11/07 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/11/06 | 378 | 378 | 374 | 374 | 13,000 |
| 2006/11/02 | 385 | 385 | 382 | 385 | 3,000 |
| 2006/11/01 | 388 | 388 | 385 | 385 | 3,000 |
| 2006/10/31 | 384 | 385 | 384 | 385 | 4,000 |
| 2006/10/30 | 382 | 382 | 381 | 381 | 4,000 |
| 2006/10/27 | 384 | 385 | 381 | 381 | 12,000 |
| 2006/10/26 | 385 | 385 | 381 | 385 | 15,000 |
| 2006/10/25 | 385 | 385 | 384 | 385 | 6,000 |
| 2006/10/24 | 385 | 385 | 385 | 385 | 3,000 |
| 2006/10/23 | 385 | 385 | 384 | 385 | 4,000 |
| 2006/10/20 | 385 | 385 | 385 | 385 | 8,000 |
| 2006/10/19 | 385 | 390 | 385 | 385 | 7,000 |
| 2006/10/18 | 385 | 385 | 385 | 385 | 6,000 |
| 2006/10/17 | 385 | 387 | 385 | 387 | 5,000 |
| 2006/10/16 | 385 | 385 | 385 | 385 | 3,000 |
| 2006/10/13 | 385 | 385 | 385 | 385 | 7,000 |
| 2006/10/12 | 380 | 385 | 380 | 385 | 10,000 |
| 2006/10/11 | 381 | 390 | 380 | 380 | 15,000 |
| 2006/10/10 | 382 | 382 | 381 | 381 | 3,000 |
| 2006/10/06 | 380 | 380 | 380 | 380 | 9,000 |
| 2006/10/05 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/10/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/10/03 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/10/02 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/09/29 | 385 | 385 | 380 | 380 | 17,000 |
| 2006/09/28 | 385 | 385 | 385 | 385 | 6,000 |
| 2006/09/27 | 380 | 382 | 380 | 382 | 4,000 |
| 2006/09/26 | 385 | 385 | 381 | 385 | 6,000 |
| 2006/09/25 | 386 | 386 | 385 | 385 | 13,000 |
| 2006/09/22 | 386 | 386 | 385 | 386 | 6,000 |
| 2006/09/21 | 386 | 386 | 385 | 386 | 13,000 |
| 2006/09/20 | 390 | 390 | 385 | 385 | 19,000 |
| 2006/09/19 | 394 | 394 | 394 | 394 | 3,000 |
| 2006/09/15 | 394 | 394 | 394 | 394 | 2,000 |
| 2006/09/14 | 395 | 395 | 392 | 392 | 7,000 |
| 2006/09/13 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/09/12 | 395 | 395 | 394 | 394 | 5,000 |
| 2006/09/11 | 394 | 394 | 394 | 394 | 1,000 |
| 2006/09/08 | 391 | 391 | 391 | 391 | 2,000 |
| 2006/09/07 | 392 | 392 | 391 | 391 | 2,000 |
| 2006/09/06 | 391 | 391 | 391 | 391 | 3,000 |
| 2006/09/05 | 395 | 395 | 395 | 395 | 3,000 |
| 2006/09/04 | 399 | 399 | 391 | 391 | 3,000 |
| 2006/09/01 | 393 | 400 | 393 | 400 | 7,000 |
| 2006/08/31 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/30 | 390 | 390 | 387 | 390 | 13,000 |
| 2006/08/29 | 399 | 400 | 390 | 390 | 16,000 |
| 2006/08/28 | 391 | 400 | 390 | 400 | 7,000 |
| 2006/08/25 | 400 | 400 | 390 | 390 | 16,000 |
| 2006/08/24 | 395 | 400 | 393 | 400 | 5,000 |
| 2006/08/23 | 398 | 400 | 395 | 400 | 3,000 |
| 2006/08/22 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/08/21 | 405 | 410 | 391 | 393 | 23,000 |
| 2006/08/18 | 401 | 401 | 400 | 400 | 7,000 |
| 2006/08/17 | 402 | 402 | 400 | 400 | 6,000 |
| 2006/08/16 | 405 | 405 | 393 | 400 | 7,000 |
| 2006/08/15 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/08/14 | 400 | 400 | 390 | 390 | 2,000 |
| 2006/08/11 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/08/10 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/08/09 | 400 | 400 | 400 | 400 | 8,000 |
| 2006/08/08 | 405 | 405 | 405 | 405 | 3,000 |
| 2006/08/07 | 407 | 407 | 382 | 386 | 8,000 |
| 2006/08/03 | 405 | 410 | 405 | 410 | 7,000 |
| 2006/08/01 | 399 | 405 | 392 | 405 | 6,000 |
| 2006/07/31 | 390 | 391 | 390 | 391 | 3,000 |
| 2006/07/28 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/07/27 | 390 | 390 | 390 | 390 | 5,000 |
| 2006/07/26 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/07/25 | 386 | 400 | 385 | 400 | 8,000 |
| 2006/07/24 | 395 | 395 | 391 | 391 | 3,000 |
| 2006/07/21 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/07/20 | 390 | 395 | 390 | 395 | 2,000 |
| 2006/07/19 | 382 | 390 | 377 | 390 | 15,000 |
| 2006/07/18 | 409 | 409 | 378 | 380 | 20,000 |
| 2006/07/14 | 413 | 413 | 410 | 410 | 7,000 |
| 2006/07/13 | 415 | 415 | 413 | 413 | 3,000 |
| 2006/07/12 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/07/11 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/07/10 | 434 | 435 | 434 | 435 | 32,000 |
| 2006/07/07 | 425 | 434 | 425 | 434 | 3,000 |
| 2006/07/06 | 415 | 415 | 415 | 415 | 3,000 |
| 2006/07/05 | 415 | 415 | 415 | 415 | 7,000 |
| 2006/07/04 | 411 | 415 | 410 | 415 | 21,000 |
| 2006/07/03 | 410 | 410 | 410 | 410 | 12,000 |
| 2006/06/30 | 402 | 410 | 401 | 403 | 6,000 |
| 2006/06/29 | 403 | 403 | 395 | 400 | 14,000 |
| 2006/06/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/06/26 | 415 | 415 | 401 | 401 | 4,000 |
| 2006/06/22 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/06/21 | 415 | 420 | 415 | 415 | 6,000 |
| 2006/06/20 | 405 | 415 | 405 | 415 | 9,000 |
| 2006/06/19 | 410 | 410 | 396 | 405 | 4,000 |
| 2006/06/16 | 386 | 396 | 386 | 395 | 13,000 |
| 2006/06/15 | 385 | 385 | 383 | 383 | 5,000 |
| 2006/06/14 | 385 | 388 | 383 | 383 | 12,000 |
| 2006/06/13 | 387 | 390 | 385 | 385 | 11,000 |
| 2006/06/12 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/06/09 | 385 | 386 | 385 | 385 | 12,000 |
| 2006/06/08 | 390 | 390 | 385 | 385 | 9,000 |
| 2006/06/07 | 391 | 391 | 391 | 391 | 2,000 |
| 2006/06/06 | 400 | 400 | 391 | 391 | 4,000 |
| 2006/06/05 | 395 | 400 | 395 | 400 | 14,000 |
| 2006/06/02 | 391 | 391 | 385 | 391 | 9,000 |
| 2006/06/01 | 405 | 405 | 391 | 391 | 2,000 |
| 2006/05/31 | 390 | 400 | 389 | 390 | 18,000 |
| 2006/05/30 | 393 | 393 | 390 | 391 | 14,000 |
| 2006/05/29 | 408 | 410 | 393 | 393 | 8,000 |
| 2006/05/26 | 395 | 398 | 391 | 398 | 20,000 |
| 2006/05/25 | 395 | 395 | 390 | 391 | 4,000 |
| 2006/05/24 | 390 | 396 | 390 | 391 | 20,000 |
| 2006/05/23 | 396 | 396 | 396 | 396 | 2,000 |
| 2006/05/22 | 402 | 402 | 400 | 400 | 2,000 |
| 2006/05/19 | 398 | 400 | 390 | 400 | 17,000 |
| 2006/05/18 | 405 | 405 | 392 | 392 | 12,000 |
| 2006/05/17 | 405 | 405 | 405 | 405 | 5,000 |
| 2006/05/16 | 429 | 429 | 415 | 415 | 13,000 |
| 2006/05/15 | 420 | 429 | 420 | 429 | 3,000 |
| 2006/05/12 | 420 | 420 | 420 | 420 | 10,000 |
| 2006/05/11 | 422 | 425 | 420 | 420 | 7,000 |
| 2006/05/10 | 421 | 421 | 420 | 420 | 4,000 |
| 2006/05/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/05/08 | 421 | 422 | 420 | 420 | 10,000 |
| 2006/05/02 | 441 | 441 | 425 | 425 | 3,000 |
| 2006/05/01 | 423 | 423 | 423 | 423 | 2,000 |
| 2006/04/28 | 423 | 425 | 422 | 425 | 4,000 |
| 2006/04/27 | 423 | 430 | 421 | 423 | 9,000 |
| 2006/04/26 | 428 | 428 | 421 | 421 | 9,000 |
| 2006/04/25 | 435 | 435 | 432 | 432 | 3,000 |
| 2006/04/24 | 430 | 430 | 420 | 420 | 15,000 |
| 2006/04/21 | 435 | 435 | 432 | 432 | 5,000 |
| 2006/04/20 | 436 | 437 | 436 | 436 | 28,000 |
| 2006/04/19 | 432 | 432 | 427 | 427 | 11,000 |
| 2006/04/17 | 440 | 442 | 435 | 437 | 12,000 |
| 2006/04/14 | 436 | 437 | 436 | 437 | 4,000 |
| 2006/04/13 | 436 | 440 | 436 | 436 | 5,000 |
| 2006/04/12 | 435 | 435 | 435 | 435 | 4,000 |
| 2006/04/11 | 440 | 440 | 435 | 440 | 10,000 |
| 2006/04/10 | 440 | 440 | 440 | 440 | 18,000 |
| 2006/04/07 | 445 | 445 | 439 | 440 | 11,000 |
| 2006/04/06 | 441 | 445 | 431 | 439 | 32,000 |
| 2006/04/05 | 452 | 452 | 440 | 441 | 19,000 |
| 2006/04/04 | 447 | 453 | 447 | 453 | 7,000 |
| 2006/04/03 | 450 | 453 | 450 | 453 | 16,000 |
| 2006/03/31 | 454 | 454 | 450 | 450 | 25,000 |
| 2006/03/30 | 467 | 467 | 451 | 452 | 48,000 |
| 2006/03/29 | 466 | 474 | 466 | 474 | 8,000 |
| 2006/03/28 | 460 | 466 | 450 | 466 | 16,000 |
| 2006/03/27 | 485 | 490 | 482 | 485 | 40,000 |
| 2006/03/24 | 480 | 484 | 479 | 484 | 14,000 |
| 2006/03/23 | 480 | 487 | 475 | 475 | 32,000 |
| 2006/03/22 | 492 | 494 | 480 | 488 | 20,000 |
| 2006/03/20 | 490 | 490 | 490 | 490 | 7,000 |
| 2006/03/17 | 477 | 489 | 477 | 480 | 7,000 |
| 2006/03/16 | 476 | 476 | 475 | 475 | 4,000 |
| 2006/03/15 | 471 | 471 | 469 | 469 | 5,000 |
| 2006/03/14 | 470 | 472 | 470 | 472 | 7,000 |
| 2006/03/13 | 465 | 470 | 465 | 470 | 40,000 |
| 2006/03/10 | 466 | 466 | 462 | 465 | 11,000 |
| 2006/03/09 | 460 | 461 | 460 | 461 | 5,000 |
| 2006/03/08 | 463 | 463 | 450 | 450 | 8,000 |
| 2006/03/07 | 465 | 466 | 465 | 466 | 3,000 |
| 2006/03/06 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/03/03 | 475 | 475 | 470 | 470 | 5,000 |
| 2006/03/02 | 470 | 470 | 466 | 466 | 4,000 |
| 2006/03/01 | 475 | 478 | 466 | 478 | 9,000 |
| 2006/02/28 | 475 | 475 | 475 | 475 | 4,000 |
| 2006/02/27 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/02/24 | 470 | 470 | 455 | 465 | 25,000 |
| 2006/02/23 | 461 | 470 | 461 | 468 | 5,000 |
| 2006/02/22 | 470 | 472 | 461 | 461 | 7,000 |
| 2006/02/21 | 465 | 470 | 460 | 465 | 21,000 |
| 2006/02/20 | 466 | 470 | 462 | 470 | 10,000 |
| 2006/02/17 | 485 | 485 | 474 | 475 | 11,000 |
| 2006/02/16 | 485 | 485 | 480 | 480 | 5,000 |
| 2006/02/15 | 480 | 485 | 480 | 485 | 2,000 |
| 2006/02/14 | 490 | 490 | 480 | 480 | 15,000 |
| 2006/02/13 | 490 | 498 | 490 | 490 | 7,000 |
| 2006/02/10 | 498 | 498 | 490 | 490 | 17,000 |
| 2006/02/09 | 495 | 498 | 495 | 498 | 6,000 |
| 2006/02/08 | 494 | 494 | 493 | 493 | 2,000 |
| 2006/02/07 | 494 | 495 | 490 | 495 | 8,000 |
| 2006/02/06 | 500 | 500 | 492 | 500 | 6,000 |
| 2006/02/03 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/02/02 | 500 | 504 | 500 | 500 | 9,000 |
| 2006/02/01 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/01/31 | 505 | 506 | 500 | 504 | 15,000 |
| 2006/01/30 | 501 | 505 | 499 | 500 | 18,000 |
| 2006/01/27 | 500 | 500 | 498 | 500 | 19,000 |
| 2006/01/26 | 495 | 500 | 495 | 500 | 9,000 |
| 2006/01/25 | 495 | 500 | 495 | 495 | 5,000 |
| 2006/01/24 | 498 | 500 | 498 | 500 | 13,000 |
| 2006/01/23 | 500 | 500 | 485 | 499 | 8,000 |
| 2006/01/20 | 500 | 502 | 500 | 502 | 10,000 |
| 2006/01/19 | 480 | 500 | 480 | 500 | 11,000 |
| 2006/01/18 | 500 | 500 | 475 | 480 | 14,000 |
| 2006/01/17 | 514 | 514 | 510 | 510 | 3,000 |
| 2006/01/16 | 514 | 514 | 511 | 514 | 16,000 |
| 2006/01/13 | 514 | 514 | 513 | 513 | 5,000 |
| 2006/01/12 | 514 | 517 | 513 | 513 | 10,000 |
| 2006/01/11 | 513 | 520 | 512 | 512 | 17,000 |
| 2006/01/10 | 511 | 513 | 509 | 511 | 17,000 |
| 2006/01/06 | 487 | 505 | 487 | 505 | 25,000 |
| 2006/01/05 | 485 | 490 | 485 | 487 | 11,000 |
| 2006/01/04 | 487 | 487 | 478 | 478 | 3,000 |