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 |
---|---|---|---|---|---|
2007/12/28 | 337 | 337 | 335 | 335 | 4,000 |
2007/12/27 | 334 | 337 | 334 | 337 | 3,000 |
2007/12/26 | 332 | 333 | 332 | 333 | 3,000 |
2007/12/25 | 332 | 333 | 331 | 331 | 6,000 |
2007/12/21 | 333 | 335 | 332 | 332 | 7,000 |
2007/12/20 | 340 | 340 | 332 | 332 | 17,000 |
2007/12/19 | 348 | 348 | 348 | 348 | 1,000 |
2007/12/18 | 352 | 362 | 350 | 350 | 6,000 |
2007/12/17 | 366 | 366 | 362 | 362 | 4,000 |
2007/12/14 | 378 | 378 | 370 | 370 | 6,000 |
2007/12/13 | 375 | 376 | 375 | 376 | 5,000 |
2007/12/12 | 372 | 372 | 371 | 372 | 7,000 |
2007/12/11 | 372 | 372 | 371 | 371 | 10,000 |
2007/12/10 | 361 | 374 | 361 | 371 | 4,000 |
2007/12/07 | 360 | 360 | 360 | 360 | 3,000 |
2007/12/04 | 354 | 372 | 354 | 372 | 5,000 |
2007/11/30 | 360 | 360 | 355 | 355 | 5,000 |
2007/11/26 | 355 | 355 | 350 | 355 | 6,000 |
2007/11/22 | 355 | 355 | 355 | 355 | 1,000 |
2007/11/20 | 360 | 360 | 360 | 360 | 1,000 |
2007/11/19 | 360 | 360 | 360 | 360 | 2,000 |
2007/11/15 | 360 | 360 | 360 | 360 | 3,000 |
2007/11/13 | 361 | 361 | 341 | 361 | 12,000 |
2007/11/12 | 355 | 355 | 355 | 355 | 8,000 |
2007/11/09 | 355 | 355 | 355 | 355 | 1,000 |
2007/11/08 | 350 | 350 | 350 | 350 | 1,000 |
2007/11/07 | 351 | 351 | 351 | 351 | 1,000 |
2007/11/06 | 350 | 355 | 350 | 355 | 5,000 |
2007/11/05 | 351 | 351 | 351 | 351 | 1,000 |
2007/11/01 | 358 | 358 | 345 | 350 | 7,000 |
2007/10/30 | 349 | 349 | 345 | 345 | 4,000 |
2007/10/29 | 350 | 350 | 349 | 349 | 2,000 |
2007/10/26 | 348 | 350 | 348 | 350 | 4,000 |
2007/10/25 | 348 | 348 | 348 | 348 | 1,000 |
2007/10/24 | 350 | 350 | 348 | 348 | 4,000 |
2007/10/23 | 365 | 365 | 346 | 346 | 6,000 |
2007/10/22 | 365 | 365 | 365 | 365 | 1,000 |
2007/10/19 | 360 | 365 | 360 | 365 | 5,000 |
2007/10/18 | 355 | 359 | 355 | 359 | 3,000 |
2007/10/16 | 355 | 355 | 355 | 355 | 1,000 |
2007/10/15 | 353 | 365 | 350 | 350 | 10,000 |
2007/10/11 | 352 | 357 | 352 | 357 | 7,000 |
2007/10/10 | 355 | 359 | 355 | 359 | 10,000 |
2007/10/09 | 364 | 365 | 364 | 364 | 11,000 |
2007/10/05 | 364 | 364 | 364 | 364 | 1,000 |
2007/10/04 | 354 | 369 | 354 | 365 | 10,000 |
2007/10/02 | 351 | 359 | 351 | 354 | 7,000 |
2007/10/01 | 346 | 346 | 346 | 346 | 2,000 |
2007/09/28 | 342 | 347 | 342 | 345 | 4,000 |
2007/09/27 | 350 | 350 | 344 | 344 | 4,000 |
2007/09/26 | 335 | 340 | 330 | 340 | 29,000 |
2007/09/25 | 370 | 372 | 331 | 345 | 56,000 |
2007/09/21 | 372 | 377 | 372 | 377 | 27,000 |
2007/09/20 | 370 | 370 | 370 | 370 | 4,000 |
2007/09/19 | 375 | 375 | 370 | 370 | 9,000 |
2007/09/18 | 373 | 374 | 372 | 374 | 3,000 |
2007/09/14 | 375 | 375 | 372 | 372 | 9,000 |
2007/09/12 | 381 | 381 | 372 | 372 | 5,000 |
2007/09/11 | 381 | 381 | 381 | 381 | 2,000 |
2007/09/10 | 385 | 385 | 378 | 378 | 9,000 |
2007/09/07 | 386 | 386 | 385 | 385 | 2,000 |
2007/09/06 | 388 | 398 | 388 | 398 | 4,000 |
2007/09/04 | 390 | 390 | 390 | 390 | 2,000 |
2007/09/03 | 396 | 398 | 396 | 396 | 3,000 |
2007/08/31 | 398 | 398 | 398 | 398 | 1,000 |
2007/08/29 | 387 | 387 | 387 | 387 | 1,000 |
2007/08/28 | 387 | 387 | 387 | 387 | 4,000 |
2007/08/27 | 387 | 387 | 387 | 387 | 2,000 |
2007/08/24 | 385 | 386 | 385 | 386 | 7,000 |
2007/08/23 | 386 | 386 | 386 | 386 | 2,000 |
2007/08/22 | 387 | 387 | 386 | 386 | 2,000 |
2007/08/21 | 385 | 386 | 385 | 386 | 9,000 |
2007/08/20 | 390 | 390 | 385 | 385 | 8,000 |
2007/08/17 | 391 | 391 | 390 | 390 | 4,000 |
2007/08/16 | 392 | 395 | 391 | 395 | 6,000 |
2007/08/15 | 391 | 391 | 391 | 391 | 2,000 |
2007/08/14 | 402 | 402 | 402 | 402 | 1,000 |
2007/08/13 | 393 | 393 | 393 | 393 | 1,000 |
2007/08/10 | 390 | 390 | 390 | 390 | 14,000 |
2007/08/08 | 387 | 407 | 387 | 387 | 21,000 |
2007/08/07 | 390 | 390 | 385 | 385 | 11,000 |
2007/08/06 | 384 | 394 | 384 | 394 | 5,000 |
2007/08/03 | 383 | 394 | 383 | 385 | 13,000 |
2007/08/02 | 393 | 393 | 383 | 383 | 10,000 |
2007/08/01 | 410 | 410 | 408 | 408 | 3,000 |
2007/07/31 | 393 | 408 | 393 | 408 | 6,000 |
2007/07/30 | 403 | 403 | 403 | 403 | 7,000 |
2007/07/27 | 400 | 403 | 395 | 403 | 7,000 |
2007/07/26 | 405 | 410 | 405 | 410 | 4,000 |
2007/07/25 | 410 | 410 | 405 | 405 | 3,000 |
2007/07/24 | 411 | 415 | 411 | 415 | 3,000 |
2007/07/23 | 411 | 411 | 411 | 411 | 1,000 |
2007/07/19 | 423 | 423 | 411 | 411 | 8,000 |
2007/07/18 | 418 | 423 | 418 | 420 | 25,000 |
2007/07/17 | 415 | 418 | 415 | 418 | 9,000 |
2007/07/13 | 415 | 415 | 415 | 415 | 3,000 |
2007/07/12 | 414 | 414 | 414 | 414 | 17,000 |
2007/07/11 | 413 | 414 | 413 | 414 | 7,000 |
2007/07/10 | 412 | 413 | 412 | 413 | 3,000 |
2007/07/09 | 411 | 414 | 411 | 412 | 12,000 |
2007/07/06 | 406 | 412 | 404 | 410 | 10,000 |
2007/07/05 | 403 | 404 | 403 | 404 | 8,000 |
2007/07/04 | 397 | 397 | 397 | 397 | 9,000 |
2007/07/03 | 395 | 400 | 395 | 396 | 10,000 |
2007/07/02 | 395 | 399 | 395 | 395 | 8,000 |
2007/06/29 | 392 | 392 | 391 | 392 | 9,000 |
2007/06/28 | 392 | 392 | 392 | 392 | 1,000 |
2007/06/27 | 395 | 395 | 391 | 392 | 4,000 |
2007/06/26 | 391 | 395 | 391 | 395 | 4,000 |
2007/06/25 | 391 | 391 | 391 | 391 | 1,000 |
2007/06/22 | 391 | 391 | 391 | 391 | 1,000 |
2007/06/21 | 390 | 390 | 390 | 390 | 1,000 |
2007/06/20 | 390 | 392 | 390 | 390 | 7,000 |
2007/06/19 | 391 | 391 | 390 | 390 | 6,000 |
2007/06/18 | 391 | 395 | 390 | 390 | 11,000 |
2007/06/15 | 395 | 395 | 390 | 390 | 4,000 |
2007/06/14 | 391 | 395 | 391 | 395 | 2,000 |
2007/06/13 | 386 | 386 | 386 | 386 | 5,000 |
2007/06/12 | 389 | 390 | 387 | 390 | 14,000 |
2007/06/11 | 387 | 389 | 385 | 389 | 12,000 |
2007/06/08 | 383 | 385 | 383 | 385 | 2,000 |
2007/06/07 | 384 | 385 | 384 | 385 | 3,000 |
2007/06/06 | 384 | 385 | 384 | 384 | 9,000 |
2007/06/05 | 384 | 384 | 384 | 384 | 4,000 |
2007/06/04 | 384 | 384 | 384 | 384 | 1,000 |
2007/06/01 | 385 | 385 | 380 | 380 | 5,000 |
2007/05/31 | 381 | 385 | 380 | 385 | 16,000 |
2007/05/30 | 382 | 382 | 381 | 381 | 6,000 |
2007/05/29 | 382 | 383 | 382 | 383 | 3,000 |
2007/05/28 | 384 | 384 | 380 | 380 | 14,000 |
2007/05/25 | 382 | 385 | 382 | 385 | 3,000 |
2007/05/24 | 385 | 385 | 382 | 382 | 2,000 |
2007/05/23 | 381 | 385 | 381 | 385 | 37,000 |
2007/05/22 | 380 | 380 | 380 | 380 | 3,000 |
2007/05/21 | 380 | 382 | 380 | 381 | 4,000 |
2007/05/18 | 384 | 384 | 380 | 380 | 4,000 |
2007/05/17 | 380 | 384 | 380 | 384 | 3,000 |
2007/05/16 | 380 | 381 | 380 | 380 | 14,000 |
2007/05/15 | 383 | 385 | 380 | 385 | 18,000 |
2007/05/14 | 385 | 385 | 381 | 381 | 11,000 |
2007/05/11 | 386 | 387 | 386 | 387 | 3,000 |
2007/05/10 | 386 | 386 | 385 | 386 | 10,000 |
2007/05/09 | 383 | 387 | 381 | 386 | 13,000 |
2007/05/07 | 400 | 400 | 398 | 398 | 3,000 |
2007/05/02 | 398 | 398 | 398 | 398 | 1,000 |
2007/05/01 | 390 | 398 | 390 | 398 | 6,000 |
2007/04/27 | 385 | 390 | 385 | 390 | 15,000 |
2007/04/26 | 385 | 390 | 385 | 385 | 14,000 |
2007/04/25 | 385 | 385 | 382 | 385 | 15,000 |
2007/04/24 | 383 | 383 | 382 | 382 | 7,000 |
2007/04/23 | 386 | 390 | 386 | 390 | 3,000 |
2007/04/20 | 386 | 386 | 385 | 385 | 12,000 |
2007/04/19 | 385 | 385 | 385 | 385 | 7,000 |
2007/04/18 | 390 | 392 | 385 | 385 | 12,000 |
2007/04/17 | 389 | 390 | 385 | 390 | 11,000 |
2007/04/16 | 389 | 389 | 389 | 389 | 1,000 |
2007/04/13 | 387 | 387 | 385 | 385 | 12,000 |
2007/04/12 | 393 | 393 | 391 | 391 | 4,000 |
2007/04/11 | 394 | 394 | 394 | 394 | 2,000 |
2007/04/10 | 394 | 394 | 394 | 394 | 3,000 |
2007/04/09 | 395 | 399 | 390 | 394 | 4,000 |
2007/04/06 | 390 | 392 | 389 | 390 | 25,000 |
2007/04/05 | 385 | 389 | 385 | 389 | 11,000 |
2007/04/04 | 390 | 395 | 386 | 387 | 7,000 |
2007/04/03 | 393 | 393 | 385 | 390 | 18,000 |
2007/04/02 | 399 | 399 | 393 | 393 | 7,000 |
2007/03/30 | 399 | 401 | 393 | 398 | 18,000 |
2007/03/29 | 405 | 405 | 380 | 399 | 32,000 |
2007/03/28 | 412 | 412 | 395 | 408 | 33,000 |
2007/03/27 | 430 | 431 | 420 | 425 | 42,000 |
2007/03/26 | 468 | 471 | 465 | 470 | 122,000 |
2007/03/23 | 465 | 468 | 464 | 464 | 80,000 |
2007/03/22 | 460 | 465 | 460 | 462 | 47,000 |
2007/03/20 | 457 | 462 | 457 | 461 | 40,000 |
2007/03/19 | 455 | 458 | 451 | 455 | 10,000 |
2007/03/16 | 456 | 458 | 450 | 450 | 17,000 |
2007/03/15 | 459 | 463 | 454 | 455 | 16,000 |
2007/03/14 | 465 | 465 | 445 | 459 | 51,000 |
2007/03/13 | 460 | 465 | 457 | 465 | 13,000 |
2007/03/12 | 455 | 462 | 455 | 457 | 22,000 |
2007/03/09 | 451 | 458 | 450 | 451 | 11,000 |
2007/03/08 | 456 | 456 | 446 | 447 | 13,000 |
2007/03/07 | 455 | 455 | 447 | 447 | 10,000 |
2007/03/06 | 444 | 447 | 443 | 447 | 13,000 |
2007/03/05 | 450 | 451 | 446 | 446 | 26,000 |
2007/03/02 | 463 | 463 | 450 | 452 | 42,000 |
2007/03/01 | 461 | 461 | 457 | 460 | 12,000 |
2007/02/28 | 462 | 462 | 450 | 455 | 51,000 |
2007/02/27 | 462 | 465 | 462 | 463 | 11,000 |
2007/02/26 | 456 | 463 | 456 | 458 | 15,000 |
2007/02/23 | 456 | 456 | 454 | 454 | 2,000 |
2007/02/22 | 451 | 453 | 451 | 451 | 7,000 |
2007/02/21 | 463 | 463 | 450 | 452 | 21,000 |
2007/02/20 | 465 | 465 | 455 | 456 | 41,000 |
2007/02/19 | 463 | 470 | 463 | 465 | 21,000 |
2007/02/16 | 463 | 463 | 462 | 462 | 7,000 |
2007/02/15 | 463 | 463 | 456 | 463 | 14,000 |
2007/02/14 | 458 | 462 | 458 | 461 | 23,000 |
2007/02/13 | 455 | 459 | 455 | 458 | 10,000 |
2007/02/09 | 455 | 460 | 450 | 455 | 14,000 |
2007/02/08 | 447 | 450 | 447 | 450 | 7,000 |
2007/02/07 | 454 | 454 | 448 | 448 | 26,000 |
2007/02/06 | 458 | 463 | 456 | 459 | 41,000 |
2007/02/05 | 455 | 458 | 450 | 457 | 31,000 |
2007/02/02 | 455 | 455 | 452 | 455 | 9,000 |
2007/02/01 | 457 | 457 | 457 | 457 | 3,000 |
2007/01/31 | 455 | 456 | 451 | 452 | 21,000 |
2007/01/30 | 464 | 464 | 460 | 460 | 6,000 |
2007/01/29 | 450 | 463 | 450 | 463 | 16,000 |
2007/01/26 | 450 | 455 | 447 | 450 | 7,000 |
2007/01/25 | 449 | 453 | 446 | 447 | 44,000 |
2007/01/24 | 450 | 450 | 440 | 450 | 32,000 |
2007/01/23 | 452 | 452 | 450 | 450 | 13,000 |
2007/01/22 | 453 | 454 | 452 | 453 | 20,000 |
2007/01/19 | 453 | 458 | 453 | 454 | 21,000 |
2007/01/18 | 460 | 460 | 450 | 455 | 16,000 |
2007/01/17 | 454 | 460 | 454 | 460 | 11,000 |
2007/01/16 | 451 | 460 | 451 | 455 | 11,000 |
2007/01/15 | 460 | 460 | 444 | 456 | 11,000 |
2007/01/12 | 464 | 464 | 450 | 460 | 29,000 |
2007/01/11 | 464 | 464 | 460 | 460 | 26,000 |
2007/01/10 | 459 | 465 | 454 | 464 | 23,000 |
2007/01/09 | 450 | 459 | 450 | 452 | 8,000 |
2007/01/05 | 445 | 448 | 445 | 448 | 8,000 |
2007/01/04 | 440 | 444 | 440 | 443 | 6,000 |