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 |
|---|---|---|---|---|---|
| 2008/12/30 | 154 | 154 | 154 | 154 | 3,000 |
| 2008/12/29 | 154 | 154 | 154 | 154 | 3,000 |
| 2008/12/26 | 140 | 141 | 140 | 141 | 6,000 |
| 2008/12/24 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/12/19 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/12/17 | 141 | 142 | 141 | 142 | 2,000 |
| 2008/12/16 | 149 | 149 | 145 | 146 | 9,000 |
| 2008/12/15 | 145 | 150 | 145 | 150 | 3,000 |
| 2008/12/10 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/12/09 | 155 | 155 | 155 | 155 | 18,000 |
| 2008/12/05 | 155 | 155 | 155 | 155 | 10,000 |
| 2008/12/03 | 155 | 155 | 151 | 155 | 8,000 |
| 2008/12/02 | 164 | 164 | 164 | 164 | 7,000 |
| 2008/12/01 | 161 | 164 | 159 | 164 | 8,000 |
| 2008/11/21 | 147 | 147 | 147 | 147 | 1,000 |
| 2008/11/19 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/11/18 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/11/17 | 157 | 157 | 157 | 157 | 3,000 |
| 2008/11/14 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/11/11 | 157 | 157 | 157 | 157 | 2,000 |
| 2008/11/10 | 160 | 160 | 160 | 160 | 15,000 |
| 2008/11/07 | 156 | 160 | 154 | 160 | 5,000 |
| 2008/11/05 | 151 | 159 | 149 | 159 | 6,000 |
| 2008/11/04 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/10/31 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/10/30 | 155 | 155 | 155 | 155 | 4,000 |
| 2008/10/29 | 155 | 155 | 155 | 155 | 5,000 |
| 2008/10/28 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/10/27 | 143 | 143 | 140 | 140 | 23,000 |
| 2008/10/24 | 150 | 150 | 142 | 142 | 3,000 |
| 2008/10/22 | 151 | 151 | 150 | 150 | 2,000 |
| 2008/10/21 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/10/20 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/10/17 | 150 | 150 | 150 | 150 | 9,000 |
| 2008/10/15 | 151 | 151 | 150 | 150 | 3,000 |
| 2008/10/14 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/10/09 | 155 | 155 | 155 | 155 | 18,000 |
| 2008/10/07 | 155 | 160 | 150 | 160 | 6,000 |
| 2008/10/06 | 165 | 165 | 160 | 160 | 3,000 |
| 2008/10/02 | 182 | 182 | 175 | 175 | 4,000 |
| 2008/10/01 | 172 | 172 | 167 | 172 | 3,000 |
| 2008/09/30 | 172 | 172 | 172 | 172 | 3,000 |
| 2008/09/29 | 173 | 173 | 172 | 172 | 4,000 |
| 2008/09/26 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/09/25 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/09/24 | 175 | 175 | 172 | 172 | 2,000 |
| 2008/09/22 | 181 | 181 | 170 | 170 | 8,000 |
| 2008/09/18 | 186 | 186 | 186 | 186 | 5,000 |
| 2008/09/17 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/09/16 | 184 | 185 | 184 | 185 | 3,000 |
| 2008/09/12 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/09/11 | 199 | 200 | 199 | 199 | 16,000 |
| 2008/09/10 | 191 | 199 | 191 | 199 | 4,000 |
| 2008/09/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/09/03 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/09/02 | 189 | 189 | 189 | 189 | 2,000 |
| 2008/09/01 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/08/22 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/08/20 | 199 | 199 | 184 | 184 | 2,000 |
| 2008/08/18 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/08/15 | 199 | 199 | 199 | 199 | 7,000 |
| 2008/08/13 | 199 | 199 | 199 | 199 | 8,000 |
| 2008/08/12 | 191 | 199 | 190 | 199 | 4,000 |
| 2008/08/11 | 189 | 190 | 189 | 190 | 2,000 |
| 2008/08/08 | 184 | 189 | 184 | 189 | 5,000 |
| 2008/08/06 | 188 | 200 | 188 | 200 | 4,000 |
| 2008/08/04 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/08/01 | 204 | 205 | 204 | 205 | 2,000 |
| 2008/07/31 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/07/30 | 192 | 197 | 192 | 197 | 2,000 |
| 2008/07/29 | 205 | 205 | 190 | 190 | 4,000 |
| 2008/07/28 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/07/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/07/24 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/07/23 | 217 | 217 | 210 | 210 | 3,000 |
| 2008/07/18 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/07/17 | 217 | 217 | 217 | 217 | 2,000 |
| 2008/07/16 | 217 | 217 | 217 | 217 | 3,000 |
| 2008/07/15 | 217 | 217 | 217 | 217 | 5,000 |
| 2008/07/14 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/07/11 | 217 | 217 | 217 | 217 | 6,000 |
| 2008/07/10 | 210 | 218 | 210 | 218 | 4,000 |
| 2008/07/09 | 204 | 210 | 204 | 210 | 4,000 |
| 2008/07/08 | 203 | 208 | 203 | 204 | 4,000 |
| 2008/07/07 | 197 | 207 | 197 | 207 | 3,000 |
| 2008/07/03 | 213 | 218 | 210 | 210 | 23,000 |
| 2008/07/02 | 210 | 220 | 210 | 213 | 20,000 |
| 2008/07/01 | 200 | 219 | 200 | 210 | 24,000 |
| 2008/06/30 | 190 | 200 | 190 | 200 | 12,000 |
| 2008/06/27 | 190 | 190 | 190 | 190 | 8,000 |
| 2008/06/26 | 195 | 195 | 190 | 190 | 4,000 |
| 2008/06/25 | 196 | 199 | 195 | 195 | 3,000 |
| 2008/06/24 | 190 | 195 | 190 | 195 | 2,000 |
| 2008/06/23 | 196 | 196 | 190 | 190 | 2,000 |
| 2008/06/20 | 192 | 197 | 192 | 197 | 2,000 |
| 2008/06/19 | 189 | 190 | 189 | 190 | 5,000 |
| 2008/06/18 | 189 | 189 | 189 | 189 | 2,000 |
| 2008/06/16 | 190 | 190 | 189 | 189 | 5,000 |
| 2008/06/13 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/06/12 | 189 | 190 | 189 | 189 | 11,000 |
| 2008/06/11 | 189 | 189 | 189 | 189 | 2,000 |
| 2008/06/09 | 190 | 190 | 189 | 189 | 5,000 |
| 2008/06/06 | 180 | 189 | 180 | 189 | 3,000 |
| 2008/06/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/06/02 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/05/30 | 207 | 207 | 207 | 207 | 2,000 |
| 2008/05/29 | 181 | 182 | 181 | 182 | 3,000 |
| 2008/05/28 | 191 | 191 | 175 | 176 | 8,000 |
| 2008/05/27 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/05/26 | 220 | 220 | 200 | 200 | 13,000 |
| 2008/05/23 | 216 | 220 | 215 | 220 | 8,000 |
| 2008/05/22 | 210 | 221 | 210 | 215 | 31,000 |
| 2008/05/21 | 194 | 220 | 194 | 210 | 29,000 |
| 2008/05/20 | 173 | 187 | 173 | 187 | 18,000 |
| 2008/05/19 | 170 | 171 | 169 | 169 | 8,000 |
| 2008/05/16 | 168 | 168 | 167 | 167 | 6,000 |
| 2008/05/15 | 165 | 167 | 165 | 166 | 9,000 |
| 2008/05/14 | 163 | 165 | 162 | 165 | 16,000 |
| 2008/05/13 | 158 | 162 | 158 | 162 | 5,000 |
| 2008/05/12 | 160 | 160 | 156 | 156 | 3,000 |
| 2008/05/09 | 154 | 161 | 154 | 155 | 18,000 |
| 2008/05/08 | 153 | 154 | 153 | 154 | 3,000 |
| 2008/05/07 | 155 | 155 | 152 | 153 | 4,000 |
| 2008/05/02 | 151 | 151 | 151 | 151 | 2,000 |
| 2008/05/01 | 150 | 153 | 150 | 150 | 5,000 |
| 2008/04/30 | 150 | 150 | 149 | 149 | 2,000 |
| 2008/04/28 | 150 | 153 | 149 | 149 | 16,000 |
| 2008/04/25 | 150 | 150 | 150 | 150 | 12,000 |
| 2008/04/22 | 150 | 155 | 150 | 155 | 25,000 |
| 2008/04/21 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/04/18 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/04/17 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/04/16 | 150 | 151 | 150 | 150 | 22,000 |
| 2008/04/15 | 153 | 153 | 150 | 150 | 4,000 |
| 2008/04/14 | 152 | 155 | 152 | 153 | 4,000 |
| 2008/04/11 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/04/10 | 160 | 160 | 155 | 155 | 10,000 |
| 2008/04/09 | 160 | 160 | 160 | 160 | 24,000 |
| 2008/04/08 | 160 | 160 | 160 | 160 | 13,000 |
| 2008/04/07 | 162 | 162 | 160 | 161 | 14,000 |
| 2008/04/04 | 166 | 166 | 162 | 162 | 2,000 |
| 2008/04/03 | 165 | 169 | 160 | 169 | 19,000 |
| 2008/04/02 | 175 | 175 | 170 | 170 | 10,000 |
| 2008/04/01 | 176 | 176 | 176 | 176 | 3,000 |
| 2008/03/31 | 175 | 175 | 175 | 175 | 4,000 |
| 2008/03/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/03/27 | 185 | 185 | 170 | 170 | 9,000 |
| 2008/03/26 | 187 | 187 | 170 | 170 | 8,000 |
| 2008/03/25 | 200 | 201 | 197 | 197 | 21,000 |
| 2008/03/24 | 209 | 209 | 200 | 200 | 22,000 |
| 2008/03/21 | 190 | 209 | 190 | 209 | 8,000 |
| 2008/03/19 | 190 | 192 | 185 | 185 | 17,000 |
| 2008/03/18 | 195 | 195 | 180 | 190 | 14,000 |
| 2008/03/17 | 240 | 240 | 219 | 220 | 9,000 |
| 2008/03/14 | 250 | 250 | 241 | 241 | 7,000 |
| 2008/03/12 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/03/11 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/03/10 | 250 | 252 | 250 | 250 | 16,000 |
| 2008/03/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/03/06 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/03/05 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/03/04 | 255 | 255 | 250 | 250 | 2,000 |
| 2008/03/03 | 259 | 259 | 250 | 250 | 7,000 |
| 2008/02/29 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/02/28 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/02/27 | 255 | 255 | 255 | 255 | 5,000 |
| 2008/02/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/02/22 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/02/21 | 255 | 255 | 249 | 249 | 2,000 |
| 2008/02/19 | 265 | 265 | 255 | 255 | 3,000 |
| 2008/02/18 | 261 | 265 | 240 | 240 | 10,000 |
| 2008/02/15 | 256 | 260 | 256 | 260 | 3,000 |
| 2008/02/13 | 266 | 266 | 263 | 263 | 4,000 |
| 2008/02/12 | 270 | 270 | 265 | 265 | 14,000 |
| 2008/02/08 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/02/07 | 279 | 280 | 267 | 268 | 8,000 |
| 2008/02/06 | 285 | 285 | 266 | 266 | 15,000 |
| 2008/02/05 | 300 | 300 | 297 | 297 | 5,000 |
| 2008/02/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/02/01 | 298 | 300 | 295 | 300 | 3,000 |
| 2008/01/30 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/01/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/01/28 | 292 | 292 | 290 | 290 | 8,000 |
| 2008/01/25 | 291 | 292 | 291 | 292 | 2,000 |
| 2008/01/24 | 288 | 289 | 288 | 289 | 3,000 |
| 2008/01/23 | 285 | 300 | 285 | 300 | 4,000 |
| 2008/01/22 | 290 | 290 | 280 | 280 | 4,000 |
| 2008/01/21 | 305 | 310 | 305 | 310 | 2,000 |
| 2008/01/18 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/01/17 | 290 | 290 | 275 | 290 | 11,000 |
| 2008/01/16 | 303 | 303 | 290 | 290 | 12,000 |
| 2008/01/15 | 329 | 329 | 320 | 321 | 10,000 |
| 2008/01/11 | 335 | 335 | 330 | 330 | 11,000 |
| 2008/01/10 | 340 | 340 | 335 | 335 | 5,000 |
| 2008/01/09 | 339 | 340 | 339 | 340 | 10,000 |
| 2008/01/08 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/01/07 | 339 | 339 | 337 | 338 | 4,000 |
| 2008/01/04 | 340 | 340 | 340 | 340 | 2,000 |