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 |
---|---|---|---|---|---|
2009/12/30 | 139 | 154 | 139 | 154 | 14,000 |
2009/12/29 | 138 | 139 | 138 | 139 | 2,000 |
2009/12/28 | 135 | 135 | 135 | 135 | 9,000 |
2009/12/25 | 133 | 135 | 133 | 135 | 8,000 |
2009/12/24 | 133 | 133 | 132 | 132 | 2,000 |
2009/12/17 | 133 | 133 | 133 | 133 | 4,000 |
2009/12/16 | 134 | 134 | 133 | 133 | 4,000 |
2009/12/15 | 133 | 133 | 133 | 133 | 1,000 |
2009/12/14 | 135 | 135 | 133 | 133 | 6,000 |
2009/12/10 | 135 | 135 | 135 | 135 | 1,000 |
2009/12/09 | 139 | 139 | 139 | 139 | 14,000 |
2009/12/08 | 139 | 139 | 139 | 139 | 1,000 |
2009/12/07 | 139 | 139 | 139 | 139 | 9,000 |
2009/12/04 | 132 | 140 | 132 | 140 | 7,000 |
2009/12/02 | 139 | 139 | 130 | 130 | 7,000 |
2009/11/30 | 137 | 137 | 137 | 137 | 8,000 |
2009/11/27 | 130 | 137 | 130 | 137 | 5,000 |
2009/11/25 | 130 | 130 | 130 | 130 | 8,000 |
2009/11/24 | 132 | 133 | 132 | 132 | 13,000 |
2009/11/19 | 137 | 137 | 137 | 137 | 1,000 |
2009/11/18 | 136 | 139 | 136 | 139 | 3,000 |
2009/11/17 | 135 | 136 | 135 | 136 | 2,000 |
2009/11/16 | 143 | 143 | 143 | 143 | 5,000 |
2009/11/13 | 142 | 143 | 133 | 143 | 18,000 |
2009/11/11 | 143 | 150 | 143 | 150 | 16,000 |
2009/11/09 | 150 | 150 | 150 | 150 | 25,000 |
2009/11/06 | 150 | 150 | 150 | 150 | 2,000 |
2009/11/05 | 148 | 148 | 146 | 146 | 2,000 |
2009/11/04 | 145 | 145 | 145 | 145 | 6,000 |
2009/10/30 | 145 | 145 | 145 | 145 | 3,000 |
2009/10/29 | 144 | 144 | 144 | 144 | 3,000 |
2009/10/28 | 142 | 142 | 142 | 142 | 5,000 |
2009/10/23 | 140 | 140 | 140 | 140 | 2,000 |
2009/10/20 | 143 | 143 | 143 | 143 | 2,000 |
2009/10/19 | 145 | 145 | 145 | 145 | 7,000 |
2009/10/13 | 145 | 145 | 145 | 145 | 2,000 |
2009/10/09 | 150 | 150 | 150 | 150 | 13,000 |
2009/10/08 | 147 | 150 | 147 | 150 | 7,000 |
2009/10/07 | 146 | 146 | 146 | 146 | 1,000 |
2009/10/02 | 147 | 147 | 147 | 147 | 8,000 |
2009/10/01 | 147 | 147 | 147 | 147 | 1,000 |
2009/09/30 | 144 | 145 | 144 | 145 | 2,000 |
2009/09/29 | 143 | 143 | 143 | 143 | 1,000 |
2009/09/28 | 142 | 142 | 142 | 142 | 2,000 |
2009/09/25 | 141 | 141 | 141 | 141 | 1,000 |
2009/09/24 | 140 | 140 | 140 | 140 | 4,000 |
2009/09/18 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/16 | 145 | 145 | 145 | 145 | 4,000 |
2009/09/14 | 148 | 148 | 148 | 148 | 1,000 |
2009/09/09 | 148 | 148 | 148 | 148 | 11,000 |
2009/09/08 | 145 | 148 | 145 | 148 | 4,000 |
2009/09/07 | 145 | 146 | 145 | 145 | 3,000 |
2009/09/01 | 147 | 148 | 147 | 148 | 2,000 |
2009/08/28 | 149 | 149 | 142 | 142 | 10,000 |
2009/08/27 | 143 | 149 | 143 | 149 | 7,000 |
2009/08/19 | 142 | 142 | 142 | 142 | 2,000 |
2009/08/17 | 148 | 148 | 148 | 148 | 5,000 |
2009/08/14 | 144 | 148 | 144 | 148 | 4,000 |
2009/08/13 | 143 | 143 | 143 | 143 | 2,000 |
2009/08/12 | 143 | 143 | 143 | 143 | 1,000 |
2009/08/10 | 150 | 150 | 150 | 150 | 15,000 |
2009/08/07 | 145 | 150 | 145 | 150 | 5,000 |
2009/08/05 | 145 | 145 | 145 | 145 | 1,000 |
2009/08/04 | 140 | 140 | 140 | 140 | 1,000 |
2009/08/03 | 140 | 140 | 140 | 140 | 2,000 |
2009/07/31 | 140 | 140 | 140 | 140 | 11,000 |
2009/07/30 | 139 | 139 | 139 | 139 | 1,000 |
2009/07/27 | 140 | 140 | 138 | 138 | 10,000 |
2009/07/24 | 140 | 140 | 139 | 139 | 3,000 |
2009/07/23 | 140 | 144 | 140 | 144 | 3,000 |
2009/07/22 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/21 | 145 | 145 | 145 | 145 | 2,000 |
2009/07/17 | 139 | 147 | 139 | 147 | 6,000 |
2009/07/16 | 144 | 144 | 139 | 139 | 7,000 |
2009/07/15 | 144 | 144 | 144 | 144 | 1,000 |
2009/07/10 | 140 | 140 | 138 | 138 | 12,000 |
2009/07/09 | 145 | 145 | 144 | 144 | 20,000 |
2009/07/07 | 146 | 146 | 144 | 144 | 4,000 |
2009/07/06 | 150 | 151 | 144 | 144 | 9,000 |
2009/07/03 | 152 | 155 | 150 | 150 | 54,000 |
2009/07/02 | 148 | 152 | 148 | 152 | 15,000 |
2009/07/01 | 143 | 143 | 143 | 143 | 7,000 |
2009/06/30 | 142 | 142 | 142 | 142 | 13,000 |
2009/06/29 | 137 | 142 | 137 | 142 | 8,000 |
2009/06/26 | 136 | 136 | 136 | 136 | 4,000 |
2009/06/24 | 136 | 136 | 136 | 136 | 4,000 |
2009/06/23 | 141 | 141 | 140 | 140 | 8,000 |
2009/06/22 | 135 | 135 | 135 | 135 | 3,000 |
2009/06/19 | 139 | 140 | 138 | 138 | 6,000 |
2009/06/18 | 139 | 140 | 139 | 140 | 2,000 |
2009/06/16 | 140 | 140 | 140 | 140 | 9,000 |
2009/06/15 | 140 | 140 | 140 | 140 | 10,000 |
2009/06/11 | 142 | 142 | 142 | 142 | 1,000 |
2009/06/09 | 145 | 145 | 145 | 145 | 14,000 |
2009/06/05 | 145 | 145 | 145 | 145 | 1,000 |
2009/06/04 | 145 | 145 | 142 | 142 | 3,000 |
2009/06/02 | 147 | 147 | 147 | 147 | 1,000 |
2009/06/01 | 145 | 145 | 145 | 145 | 5,000 |
2009/05/29 | 145 | 145 | 145 | 145 | 3,000 |
2009/05/28 | 140 | 140 | 140 | 140 | 1,000 |
2009/05/27 | 140 | 140 | 140 | 140 | 1,000 |
2009/05/26 | 145 | 145 | 145 | 145 | 4,000 |
2009/05/25 | 145 | 145 | 145 | 145 | 4,000 |
2009/05/22 | 144 | 144 | 144 | 144 | 1,000 |
2009/05/21 | 137 | 144 | 136 | 144 | 9,000 |
2009/05/20 | 139 | 139 | 139 | 139 | 3,000 |
2009/05/19 | 140 | 140 | 140 | 140 | 7,000 |
2009/05/14 | 141 | 141 | 140 | 140 | 5,000 |
2009/05/13 | 145 | 145 | 141 | 141 | 4,000 |
2009/05/12 | 146 | 146 | 146 | 146 | 3,000 |
2009/05/11 | 148 | 148 | 148 | 148 | 14,000 |
2009/05/08 | 145 | 150 | 145 | 150 | 2,000 |
2009/05/07 | 150 | 150 | 150 | 150 | 1,000 |
2009/04/30 | 146 | 146 | 136 | 136 | 10,000 |
2009/04/28 | 146 | 146 | 146 | 146 | 1,000 |
2009/04/23 | 140 | 140 | 140 | 140 | 2,000 |
2009/04/20 | 140 | 145 | 140 | 145 | 4,000 |
2009/04/17 | 145 | 145 | 145 | 145 | 2,000 |
2009/04/16 | 149 | 149 | 149 | 149 | 6,000 |
2009/04/14 | 143 | 150 | 143 | 150 | 4,000 |
2009/04/10 | 151 | 151 | 146 | 151 | 14,000 |
2009/04/09 | 151 | 151 | 151 | 151 | 1,000 |
2009/04/06 | 142 | 142 | 142 | 142 | 2,000 |
2009/04/03 | 144 | 144 | 144 | 144 | 1,000 |
2009/04/02 | 141 | 141 | 141 | 141 | 9,000 |
2009/04/01 | 155 | 155 | 155 | 155 | 1,000 |
2009/03/30 | 153 | 153 | 153 | 153 | 6,000 |
2009/03/27 | 147 | 147 | 147 | 147 | 1,000 |
2009/03/25 | 151 | 155 | 151 | 155 | 13,000 |
2009/03/24 | 156 | 156 | 155 | 155 | 3,000 |
2009/03/23 | 156 | 156 | 155 | 155 | 10,000 |
2009/03/19 | 156 | 156 | 154 | 154 | 2,000 |
2009/03/16 | 165 | 165 | 165 | 165 | 5,000 |
2009/03/13 | 161 | 161 | 158 | 158 | 3,000 |
2009/03/11 | 160 | 168 | 160 | 168 | 5,000 |
2009/03/10 | 150 | 160 | 150 | 160 | 3,000 |
2009/03/09 | 155 | 155 | 155 | 155 | 1,000 |
2009/03/06 | 155 | 160 | 155 | 160 | 2,000 |
2009/03/05 | 151 | 160 | 151 | 160 | 8,000 |
2009/03/04 | 154 | 154 | 150 | 150 | 2,000 |
2009/03/03 | 152 | 152 | 152 | 152 | 3,000 |
2009/03/02 | 152 | 152 | 152 | 152 | 3,000 |
2009/02/27 | 154 | 154 | 152 | 152 | 11,000 |
2009/02/19 | 152 | 152 | 152 | 152 | 4,000 |
2009/02/18 | 152 | 152 | 152 | 152 | 2,000 |
2009/02/13 | 152 | 152 | 152 | 152 | 8,000 |
2009/02/12 | 146 | 146 | 146 | 146 | 5,000 |
2009/02/10 | 145 | 145 | 145 | 145 | 7,000 |
2009/02/09 | 142 | 145 | 142 | 145 | 5,000 |
2009/02/06 | 141 | 141 | 141 | 141 | 1,000 |
2009/02/05 | 141 | 141 | 141 | 141 | 1,000 |
2009/02/02 | 145 | 145 | 145 | 145 | 3,000 |
2009/01/30 | 145 | 145 | 145 | 145 | 1,000 |
2009/01/29 | 141 | 141 | 141 | 141 | 1,000 |
2009/01/27 | 141 | 146 | 141 | 146 | 2,000 |
2009/01/26 | 141 | 141 | 140 | 140 | 6,000 |
2009/01/23 | 141 | 141 | 141 | 141 | 2,000 |
2009/01/22 | 143 | 143 | 143 | 143 | 2,000 |
2009/01/21 | 144 | 144 | 144 | 144 | 1,000 |
2009/01/20 | 144 | 144 | 144 | 144 | 1,000 |
2009/01/19 | 152 | 152 | 152 | 152 | 4,000 |
2009/01/15 | 152 | 155 | 152 | 155 | 3,000 |
2009/01/14 | 152 | 152 | 152 | 152 | 4,000 |
2009/01/13 | 152 | 152 | 152 | 152 | 11,000 |
2009/01/09 | 152 | 152 | 152 | 152 | 1,000 |
2009/01/07 | 152 | 152 | 152 | 152 | 1,000 |
2009/01/06 | 152 | 152 | 152 | 152 | 1,000 |