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 |
---|---|---|---|---|---|
2012/12/28 | 190 | 190 | 189 | 189 | 3,000 |
2012/12/27 | 189 | 191 | 189 | 189 | 6,000 |
2012/12/26 | 188 | 188 | 187 | 187 | 5,000 |
2012/12/25 | 185 | 186 | 185 | 186 | 9,000 |
2012/12/21 | 181 | 183 | 180 | 183 | 6,000 |
2012/12/20 | 181 | 182 | 180 | 182 | 14,000 |
2012/12/19 | 180 | 182 | 180 | 181 | 7,000 |
2012/12/18 | 182 | 182 | 182 | 182 | 2,000 |
2012/12/17 | 181 | 181 | 181 | 181 | 3,000 |
2012/12/14 | 180 | 183 | 180 | 180 | 7,000 |
2012/12/13 | 181 | 181 | 180 | 180 | 3,000 |
2012/12/11 | 182 | 182 | 181 | 181 | 7,000 |
2012/12/10 | 182 | 182 | 181 | 181 | 3,000 |
2012/12/07 | 185 | 185 | 181 | 181 | 9,000 |
2012/12/04 | 182 | 184 | 181 | 184 | 6,000 |
2012/12/03 | 177 | 182 | 177 | 182 | 10,000 |
2012/11/30 | 176 | 176 | 175 | 176 | 3,000 |
2012/11/28 | 175 | 175 | 175 | 175 | 2,000 |
2012/11/27 | 174 | 174 | 174 | 174 | 5,000 |
2012/11/26 | 174 | 174 | 174 | 174 | 1,000 |
2012/11/22 | 171 | 171 | 171 | 171 | 6,000 |
2012/11/15 | 171 | 171 | 171 | 171 | 9,000 |
2012/11/14 | 171 | 171 | 171 | 171 | 2,000 |
2012/11/13 | 172 | 172 | 171 | 171 | 6,000 |
2012/11/12 | 171 | 171 | 171 | 171 | 6,000 |
2012/11/09 | 170 | 171 | 170 | 171 | 4,000 |
2012/11/08 | 171 | 171 | 170 | 170 | 5,000 |
2012/11/07 | 171 | 172 | 171 | 172 | 2,000 |
2012/11/06 | 169 | 170 | 169 | 170 | 4,000 |
2012/11/05 | 172 | 172 | 172 | 172 | 3,000 |
2012/11/02 | 167 | 170 | 167 | 170 | 6,000 |
2012/11/01 | 171 | 171 | 171 | 171 | 1,000 |
2012/10/31 | 170 | 170 | 170 | 170 | 1,000 |
2012/10/30 | 170 | 170 | 170 | 170 | 2,000 |
2012/10/29 | 166 | 170 | 165 | 170 | 20,000 |
2012/10/26 | 166 | 166 | 166 | 166 | 2,000 |
2012/10/25 | 165 | 165 | 165 | 165 | 2,000 |
2012/10/24 | 165 | 165 | 162 | 165 | 11,000 |
2012/10/23 | 169 | 169 | 169 | 169 | 1,000 |
2012/10/22 | 169 | 169 | 169 | 169 | 2,000 |
2012/10/18 | 168 | 168 | 167 | 167 | 5,000 |
2012/10/17 | 168 | 168 | 168 | 168 | 1,000 |
2012/10/16 | 167 | 167 | 166 | 166 | 2,000 |
2012/10/15 | 166 | 169 | 166 | 169 | 4,000 |
2012/10/11 | 168 | 168 | 168 | 168 | 1,000 |
2012/10/09 | 173 | 173 | 173 | 173 | 7,000 |
2012/10/05 | 173 | 173 | 173 | 173 | 1,000 |
2012/10/04 | 167 | 173 | 167 | 173 | 6,000 |
2012/10/02 | 172 | 172 | 172 | 172 | 1,000 |
2012/10/01 | 170 | 170 | 170 | 170 | 1,000 |
2012/09/28 | 169 | 170 | 168 | 170 | 4,000 |
2012/09/26 | 169 | 169 | 164 | 169 | 6,000 |
2012/09/25 | 169 | 169 | 169 | 169 | 3,000 |
2012/09/24 | 169 | 169 | 169 | 169 | 1,000 |
2012/09/19 | 166 | 167 | 166 | 166 | 13,000 |
2012/09/18 | 163 | 166 | 163 | 163 | 11,000 |
2012/09/14 | 160 | 163 | 160 | 163 | 16,000 |
2012/09/13 | 160 | 160 | 160 | 160 | 1,000 |
2012/09/12 | 160 | 160 | 160 | 160 | 1,000 |
2012/09/11 | 160 | 160 | 160 | 160 | 1,000 |
2012/09/10 | 160 | 160 | 160 | 160 | 3,000 |
2012/09/07 | 160 | 160 | 160 | 160 | 2,000 |
2012/09/06 | 159 | 159 | 159 | 159 | 1,000 |
2012/09/05 | 161 | 161 | 159 | 159 | 3,000 |
2012/09/04 | 162 | 162 | 162 | 162 | 7,000 |
2012/08/31 | 165 | 165 | 165 | 165 | 2,000 |
2012/08/30 | 161 | 162 | 161 | 162 | 6,000 |
2012/08/29 | 161 | 161 | 161 | 161 | 5,000 |
2012/08/28 | 163 | 163 | 163 | 163 | 2,000 |
2012/08/27 | 165 | 166 | 161 | 162 | 13,000 |
2012/08/21 | 164 | 165 | 164 | 165 | 2,000 |
2012/08/20 | 168 | 168 | 168 | 168 | 1,000 |
2012/08/17 | 168 | 168 | 168 | 168 | 4,000 |
2012/08/16 | 168 | 168 | 168 | 168 | 2,000 |
2012/08/15 | 164 | 164 | 164 | 164 | 2,000 |
2012/08/13 | 165 | 165 | 164 | 164 | 5,000 |
2012/08/10 | 170 | 170 | 170 | 170 | 2,000 |
2012/08/09 | 172 | 172 | 172 | 172 | 8,000 |
2012/08/08 | 172 | 172 | 172 | 172 | 2,000 |
2012/08/06 | 173 | 173 | 171 | 171 | 2,000 |
2012/08/03 | 171 | 171 | 171 | 171 | 2,000 |
2012/08/02 | 171 | 172 | 171 | 172 | 15,000 |
2012/08/01 | 176 | 178 | 176 | 178 | 3,000 |
2012/07/31 | 174 | 174 | 174 | 174 | 2,000 |
2012/07/30 | 171 | 171 | 170 | 170 | 8,000 |
2012/07/27 | 170 | 170 | 170 | 170 | 2,000 |
2012/07/26 | 166 | 166 | 166 | 166 | 2,000 |
2012/07/24 | 167 | 167 | 162 | 162 | 13,000 |
2012/07/23 | 181 | 181 | 171 | 171 | 4,000 |
2012/07/20 | 180 | 181 | 180 | 181 | 14,000 |
2012/07/19 | 182 | 182 | 178 | 178 | 8,000 |
2012/07/17 | 182 | 182 | 178 | 178 | 3,000 |
2012/07/13 | 178 | 178 | 177 | 177 | 3,000 |
2012/07/11 | 181 | 181 | 181 | 181 | 1,000 |
2012/07/10 | 185 | 185 | 185 | 185 | 2,000 |
2012/07/09 | 185 | 186 | 185 | 185 | 9,000 |
2012/07/06 | 179 | 185 | 177 | 185 | 7,000 |
2012/07/05 | 182 | 182 | 177 | 177 | 8,000 |
2012/07/04 | 183 | 183 | 182 | 182 | 50,000 |
2012/07/03 | 183 | 185 | 181 | 182 | 53,000 |
2012/07/02 | 173 | 185 | 173 | 181 | 42,000 |
2012/06/29 | 168 | 172 | 168 | 170 | 19,000 |
2012/06/28 | 166 | 167 | 166 | 167 | 10,000 |
2012/06/27 | 164 | 165 | 163 | 164 | 11,000 |
2012/06/26 | 164 | 164 | 164 | 164 | 4,000 |
2012/06/25 | 166 | 167 | 163 | 163 | 8,000 |
2012/06/22 | 162 | 162 | 162 | 162 | 1,000 |
2012/06/21 | 163 | 163 | 163 | 163 | 2,000 |
2012/06/20 | 167 | 167 | 162 | 163 | 6,000 |
2012/06/18 | 166 | 167 | 165 | 165 | 7,000 |
2012/06/15 | 161 | 163 | 160 | 163 | 5,000 |
2012/06/14 | 160 | 161 | 159 | 161 | 9,000 |
2012/06/13 | 159 | 159 | 159 | 159 | 1,000 |
2012/06/12 | 156 | 156 | 156 | 156 | 1,000 |
2012/06/11 | 160 | 160 | 160 | 160 | 9,000 |
2012/06/08 | 158 | 160 | 158 | 160 | 2,000 |
2012/06/07 | 154 | 155 | 154 | 155 | 3,000 |
2012/06/06 | 159 | 159 | 154 | 156 | 5,000 |
2012/06/05 | 154 | 154 | 153 | 153 | 5,000 |
2012/06/04 | 156 | 156 | 153 | 153 | 2,000 |
2012/06/01 | 160 | 160 | 157 | 157 | 3,000 |
2012/05/30 | 161 | 165 | 155 | 156 | 15,000 |
2012/05/29 | 161 | 161 | 161 | 161 | 1,000 |
2012/05/28 | 151 | 161 | 151 | 161 | 2,000 |
2012/05/24 | 156 | 156 | 156 | 156 | 1,000 |
2012/05/23 | 157 | 157 | 157 | 157 | 3,000 |
2012/05/22 | 162 | 162 | 162 | 162 | 3,000 |
2012/05/21 | 160 | 160 | 149 | 160 | 17,000 |
2012/05/18 | 165 | 165 | 165 | 165 | 4,000 |
2012/05/17 | 165 | 165 | 165 | 165 | 1,000 |
2012/05/16 | 165 | 165 | 164 | 165 | 8,000 |
2012/05/15 | 160 | 160 | 155 | 155 | 10,000 |
2012/05/14 | 155 | 155 | 147 | 147 | 6,000 |
2012/05/11 | 166 | 166 | 156 | 156 | 8,000 |
2012/05/10 | 161 | 161 | 161 | 161 | 1,000 |
2012/05/09 | 160 | 161 | 160 | 161 | 8,000 |
2012/05/08 | 172 | 172 | 159 | 160 | 27,000 |
2012/05/07 | 184 | 184 | 167 | 169 | 10,000 |
2012/05/02 | 175 | 175 | 174 | 174 | 4,000 |
2012/05/01 | 175 | 175 | 174 | 175 | 7,000 |
2012/04/27 | 174 | 174 | 174 | 174 | 1,000 |
2012/04/26 | 174 | 174 | 174 | 174 | 5,000 |
2012/04/24 | 170 | 170 | 169 | 169 | 3,000 |
2012/04/23 | 165 | 170 | 165 | 170 | 2,000 |
2012/04/20 | 163 | 163 | 163 | 163 | 9,000 |
2012/04/19 | 162 | 162 | 162 | 162 | 1,000 |
2012/04/18 | 165 | 165 | 162 | 162 | 11,000 |
2012/04/17 | 167 | 167 | 167 | 167 | 6,000 |
2012/04/16 | 167 | 167 | 164 | 167 | 14,000 |
2012/04/11 | 165 | 168 | 162 | 162 | 40,000 |
2012/04/10 | 168 | 168 | 168 | 168 | 1,000 |
2012/04/09 | 168 | 168 | 168 | 168 | 9,000 |
2012/04/06 | 168 | 168 | 168 | 168 | 2,000 |
2012/04/05 | 167 | 173 | 164 | 173 | 11,000 |
2012/04/04 | 172 | 176 | 170 | 170 | 17,000 |
2012/04/03 | 174 | 174 | 172 | 172 | 4,000 |
2012/04/02 | 177 | 177 | 175 | 175 | 6,000 |
2012/03/30 | 176 | 177 | 176 | 176 | 8,000 |
2012/03/29 | 182 | 182 | 175 | 175 | 9,000 |
2012/03/28 | 189 | 197 | 180 | 186 | 28,000 |
2012/03/27 | 201 | 203 | 198 | 202 | 64,000 |
2012/03/26 | 200 | 202 | 200 | 201 | 19,000 |
2012/03/23 | 201 | 201 | 198 | 199 | 24,000 |
2012/03/22 | 196 | 200 | 196 | 200 | 11,000 |
2012/03/21 | 199 | 204 | 199 | 199 | 52,000 |
2012/03/19 | 193 | 200 | 193 | 199 | 47,000 |
2012/03/16 | 195 | 195 | 193 | 193 | 15,000 |
2012/03/15 | 194 | 197 | 192 | 193 | 24,000 |
2012/03/14 | 193 | 196 | 192 | 192 | 26,000 |
2012/03/13 | 191 | 194 | 191 | 193 | 28,000 |
2012/03/12 | 187 | 190 | 186 | 190 | 18,000 |
2012/03/09 | 188 | 189 | 188 | 188 | 21,000 |
2012/03/08 | 183 | 188 | 183 | 188 | 29,000 |
2012/03/07 | 183 | 184 | 180 | 181 | 27,000 |
2012/03/06 | 180 | 185 | 180 | 184 | 46,000 |
2012/03/05 | 179 | 180 | 179 | 179 | 34,000 |
2012/03/02 | 178 | 179 | 177 | 177 | 17,000 |
2012/03/01 | 179 | 179 | 177 | 177 | 11,000 |
2012/02/29 | 179 | 179 | 177 | 177 | 14,000 |
2012/02/28 | 179 | 179 | 177 | 177 | 11,000 |
2012/02/27 | 176 | 179 | 176 | 179 | 14,000 |
2012/02/24 | 178 | 178 | 174 | 176 | 10,000 |
2012/02/23 | 175 | 177 | 173 | 176 | 29,000 |
2012/02/22 | 171 | 174 | 171 | 174 | 14,000 |
2012/02/21 | 170 | 170 | 167 | 170 | 23,000 |
2012/02/20 | 170 | 173 | 170 | 170 | 12,000 |
2012/02/17 | 170 | 170 | 168 | 168 | 19,000 |
2012/02/16 | 175 | 175 | 166 | 170 | 45,000 |
2012/02/15 | 177 | 179 | 175 | 175 | 31,000 |
2012/02/14 | 182 | 182 | 177 | 177 | 41,000 |
2012/02/13 | 194 | 194 | 182 | 182 | 77,000 |
2012/02/10 | 164 | 210 | 162 | 179 | 730,000 |
2012/02/09 | 170 | 170 | 150 | 160 | 277,000 |
2012/02/08 | 126 | 126 | 124 | 126 | 9,000 |
2012/02/07 | 122 | 125 | 122 | 125 | 3,000 |
2012/02/06 | 121 | 123 | 121 | 123 | 2,000 |
2012/02/03 | 120 | 120 | 120 | 120 | 19,000 |
2012/02/01 | 121 | 122 | 121 | 122 | 2,000 |
2012/01/31 | 121 | 121 | 121 | 121 | 6,000 |
2012/01/30 | 122 | 122 | 122 | 122 | 3,000 |
2012/01/27 | 121 | 122 | 121 | 122 | 6,000 |
2012/01/26 | 121 | 121 | 121 | 121 | 4,000 |
2012/01/24 | 121 | 121 | 119 | 119 | 5,000 |
2012/01/23 | 121 | 121 | 121 | 121 | 2,000 |
2012/01/20 | 121 | 121 | 121 | 121 | 2,000 |
2012/01/19 | 121 | 121 | 121 | 121 | 9,000 |
2012/01/18 | 120 | 120 | 120 | 120 | 1,000 |
2012/01/17 | 119 | 120 | 119 | 120 | 5,000 |
2012/01/16 | 118 | 118 | 118 | 118 | 1,000 |
2012/01/13 | 121 | 121 | 121 | 121 | 1,000 |
2012/01/12 | 120 | 120 | 120 | 120 | 1,000 |
2012/01/11 | 121 | 121 | 116 | 118 | 22,000 |
2012/01/10 | 122 | 122 | 122 | 122 | 12,000 |
2012/01/06 | 122 | 122 | 122 | 122 | 1,000 |
2012/01/05 | 120 | 120 | 120 | 120 | 1,000 |
2012/01/04 | 120 | 120 | 120 | 120 | 1,000 |