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 |
---|---|---|---|---|---|
2014/12/30 | 160 | 162 | 160 | 160 | 15,000 |
2014/12/29 | 163 | 163 | 160 | 160 | 21,000 |
2014/12/26 | 159 | 162 | 159 | 162 | 5,000 |
2014/12/25 | 157 | 163 | 157 | 158 | 30,000 |
2014/12/24 | 160 | 161 | 159 | 159 | 12,000 |
2014/12/22 | 161 | 162 | 161 | 162 | 7,000 |
2014/12/19 | 162 | 162 | 161 | 162 | 3,000 |
2014/12/18 | 163 | 163 | 160 | 162 | 9,000 |
2014/12/17 | 160 | 160 | 160 | 160 | 11,000 |
2014/12/16 | 162 | 162 | 162 | 162 | 12,000 |
2014/12/15 | 162 | 166 | 160 | 162 | 16,000 |
2014/12/12 | 165 | 165 | 163 | 163 | 12,000 |
2014/12/11 | 165 | 165 | 165 | 165 | 26,000 |
2014/12/10 | 166 | 167 | 166 | 166 | 15,000 |
2014/12/09 | 163 | 163 | 163 | 163 | 40,000 |
2014/12/05 | 168 | 168 | 167 | 168 | 16,000 |
2014/12/04 | 166 | 168 | 166 | 168 | 4,000 |
2014/12/03 | 168 | 168 | 165 | 166 | 43,000 |
2014/12/02 | 166 | 168 | 166 | 167 | 12,000 |
2014/12/01 | 165 | 167 | 165 | 166 | 8,000 |
2014/11/28 | 163 | 165 | 163 | 165 | 18,000 |
2014/11/27 | 163 | 163 | 162 | 162 | 9,000 |
2014/11/26 | 164 | 164 | 162 | 163 | 8,000 |
2014/11/25 | 161 | 165 | 161 | 164 | 57,000 |
2014/11/21 | 162 | 162 | 161 | 161 | 3,000 |
2014/11/19 | 161 | 165 | 161 | 165 | 11,000 |
2014/11/18 | 161 | 161 | 161 | 161 | 1,000 |
2014/11/17 | 162 | 162 | 162 | 162 | 9,000 |
2014/11/14 | 162 | 163 | 161 | 161 | 8,000 |
2014/11/13 | 163 | 165 | 161 | 162 | 26,000 |
2014/11/12 | 161 | 166 | 161 | 161 | 23,000 |
2014/11/11 | 161 | 161 | 161 | 161 | 5,000 |
2014/11/10 | 158 | 161 | 158 | 161 | 14,000 |
2014/11/05 | 160 | 160 | 156 | 158 | 18,000 |
2014/11/04 | 161 | 162 | 160 | 161 | 8,000 |
2014/10/31 | 164 | 164 | 160 | 160 | 11,000 |
2014/10/30 | 161 | 162 | 161 | 162 | 3,000 |
2014/10/29 | 162 | 162 | 160 | 160 | 2,000 |
2014/10/28 | 160 | 165 | 160 | 161 | 50,000 |
2014/10/27 | 157 | 157 | 157 | 157 | 3,000 |
2014/10/24 | 157 | 157 | 157 | 157 | 6,000 |
2014/10/23 | 157 | 157 | 157 | 157 | 3,000 |
2014/10/20 | 157 | 163 | 157 | 157 | 62,000 |
2014/10/17 | 155 | 155 | 155 | 155 | 1,000 |
2014/10/16 | 155 | 155 | 154 | 154 | 11,000 |
2014/10/15 | 155 | 155 | 155 | 155 | 2,000 |
2014/10/14 | 155 | 155 | 155 | 155 | 1,000 |
2014/10/10 | 156 | 156 | 155 | 155 | 5,000 |
2014/10/09 | 159 | 159 | 156 | 158 | 25,000 |
2014/10/08 | 158 | 159 | 158 | 159 | 10,000 |
2014/10/07 | 158 | 158 | 158 | 158 | 3,000 |
2014/10/06 | 158 | 158 | 158 | 158 | 7,000 |
2014/10/03 | 160 | 160 | 160 | 160 | 1,000 |
2014/10/02 | 158 | 160 | 158 | 159 | 19,000 |
2014/10/01 | 158 | 159 | 157 | 157 | 5,000 |
2014/09/30 | 160 | 160 | 158 | 158 | 3,000 |
2014/09/29 | 157 | 160 | 157 | 160 | 4,000 |
2014/09/26 | 159 | 159 | 157 | 157 | 8,000 |
2014/09/25 | 159 | 159 | 159 | 159 | 8,000 |
2014/09/24 | 158 | 158 | 156 | 156 | 22,000 |
2014/09/22 | 159 | 159 | 157 | 158 | 11,000 |
2014/09/19 | 159 | 159 | 158 | 159 | 23,000 |
2014/09/17 | 159 | 159 | 159 | 159 | 5,000 |
2014/09/16 | 160 | 160 | 159 | 159 | 22,000 |
2014/09/12 | 161 | 161 | 161 | 161 | 5,000 |
2014/09/11 | 161 | 162 | 160 | 160 | 8,000 |
2014/09/10 | 159 | 160 | 159 | 160 | 2,000 |
2014/09/09 | 158 | 159 | 158 | 159 | 4,000 |
2014/09/08 | 161 | 161 | 156 | 158 | 30,000 |
2014/09/05 | 159 | 159 | 159 | 159 | 2,000 |
2014/09/04 | 160 | 160 | 159 | 160 | 11,000 |
2014/09/03 | 159 | 160 | 159 | 160 | 8,000 |
2014/09/02 | 160 | 161 | 160 | 160 | 15,000 |
2014/09/01 | 160 | 161 | 159 | 161 | 17,000 |
2014/08/29 | 160 | 160 | 160 | 160 | 4,000 |
2014/08/28 | 161 | 161 | 160 | 160 | 2,000 |
2014/08/27 | 158 | 160 | 158 | 159 | 14,000 |
2014/08/26 | 158 | 158 | 157 | 158 | 20,000 |
2014/08/25 | 156 | 158 | 156 | 158 | 4,000 |
2014/08/22 | 156 | 156 | 156 | 156 | 2,000 |
2014/08/21 | 159 | 159 | 156 | 156 | 10,000 |
2014/08/20 | 159 | 159 | 159 | 159 | 1,000 |
2014/08/19 | 156 | 159 | 156 | 157 | 40,000 |
2014/08/18 | 159 | 159 | 158 | 158 | 4,000 |
2014/08/15 | 160 | 160 | 160 | 160 | 5,000 |
2014/08/14 | 160 | 160 | 160 | 160 | 1,000 |
2014/08/13 | 157 | 157 | 157 | 157 | 2,000 |
2014/08/12 | 160 | 160 | 160 | 160 | 9,000 |
2014/08/11 | 158 | 162 | 158 | 162 | 4,000 |
2014/08/08 | 159 | 159 | 157 | 157 | 6,000 |
2014/08/07 | 158 | 158 | 158 | 158 | 4,000 |
2014/08/06 | 158 | 158 | 158 | 158 | 1,000 |
2014/08/05 | 159 | 159 | 158 | 158 | 10,000 |
2014/08/04 | 159 | 159 | 159 | 159 | 6,000 |
2014/08/01 | 159 | 159 | 159 | 159 | 6,000 |
2014/07/31 | 161 | 161 | 158 | 159 | 3,000 |
2014/07/30 | 160 | 160 | 159 | 159 | 8,000 |
2014/07/29 | 157 | 159 | 157 | 159 | 9,000 |
2014/07/28 | 157 | 157 | 157 | 157 | 1,000 |
2014/07/25 | 156 | 157 | 156 | 157 | 7,000 |
2014/07/24 | 157 | 157 | 157 | 157 | 1,000 |
2014/07/23 | 157 | 158 | 157 | 158 | 4,000 |
2014/07/18 | 160 | 160 | 158 | 158 | 2,000 |
2014/07/17 | 158 | 160 | 158 | 160 | 6,000 |
2014/07/16 | 161 | 161 | 160 | 160 | 8,000 |
2014/07/15 | 161 | 161 | 161 | 161 | 2,000 |
2014/07/14 | 158 | 160 | 158 | 160 | 7,000 |
2014/07/11 | 160 | 160 | 158 | 158 | 6,000 |
2014/07/10 | 160 | 160 | 160 | 160 | 2,000 |
2014/07/09 | 160 | 160 | 158 | 158 | 14,000 |
2014/07/08 | 162 | 162 | 158 | 158 | 7,000 |
2014/07/07 | 162 | 162 | 162 | 162 | 2,000 |
2014/07/04 | 163 | 163 | 163 | 163 | 36,000 |
2014/07/02 | 163 | 164 | 160 | 164 | 11,000 |
2014/07/01 | 163 | 164 | 161 | 164 | 14,000 |
2014/06/30 | 163 | 165 | 163 | 165 | 14,000 |
2014/06/27 | 162 | 162 | 160 | 162 | 23,000 |
2014/06/26 | 160 | 162 | 160 | 160 | 14,000 |
2014/06/25 | 155 | 158 | 155 | 158 | 27,000 |
2014/06/24 | 155 | 157 | 155 | 157 | 9,000 |
2014/06/23 | 156 | 156 | 155 | 155 | 5,000 |
2014/06/20 | 157 | 158 | 157 | 158 | 2,000 |
2014/06/19 | 157 | 157 | 157 | 157 | 2,000 |
2014/06/18 | 156 | 156 | 156 | 156 | 5,000 |
2014/06/17 | 157 | 157 | 157 | 157 | 1,000 |
2014/06/16 | 158 | 158 | 156 | 156 | 6,000 |
2014/06/13 | 155 | 158 | 155 | 158 | 2,000 |
2014/06/12 | 157 | 157 | 155 | 156 | 17,000 |
2014/06/11 | 157 | 157 | 157 | 157 | 4,000 |
2014/06/09 | 157 | 157 | 157 | 157 | 6,000 |
2014/06/05 | 156 | 156 | 156 | 156 | 1,000 |
2014/06/03 | 155 | 158 | 154 | 154 | 6,000 |
2014/06/02 | 157 | 157 | 157 | 157 | 2,000 |
2014/05/30 | 157 | 157 | 157 | 157 | 1,000 |
2014/05/29 | 156 | 156 | 154 | 154 | 4,000 |
2014/05/28 | 153 | 155 | 153 | 155 | 4,000 |
2014/05/27 | 152 | 153 | 152 | 153 | 4,000 |
2014/05/23 | 150 | 153 | 150 | 151 | 21,000 |
2014/05/22 | 157 | 157 | 153 | 154 | 14,000 |
2014/05/21 | 157 | 157 | 157 | 157 | 1,000 |
2014/05/20 | 160 | 160 | 156 | 157 | 12,000 |
2014/05/19 | 159 | 160 | 159 | 160 | 4,000 |
2014/05/16 | 159 | 159 | 156 | 158 | 9,000 |
2014/05/15 | 159 | 159 | 159 | 159 | 1,000 |
2014/05/14 | 156 | 160 | 156 | 160 | 7,000 |
2014/05/13 | 154 | 156 | 154 | 154 | 18,000 |
2014/05/12 | 159 | 163 | 157 | 157 | 17,000 |
2014/05/09 | 168 | 168 | 168 | 168 | 9,000 |
2014/05/07 | 164 | 169 | 161 | 168 | 37,000 |
2014/04/30 | 160 | 161 | 160 | 161 | 3,000 |
2014/04/28 | 161 | 161 | 160 | 160 | 10,000 |
2014/04/25 | 161 | 161 | 161 | 161 | 4,000 |
2014/04/24 | 161 | 161 | 160 | 160 | 3,000 |
2014/04/23 | 161 | 161 | 161 | 161 | 1,000 |
2014/04/22 | 169 | 169 | 160 | 160 | 40,000 |
2014/04/21 | 160 | 169 | 160 | 167 | 25,000 |
2014/04/18 | 155 | 160 | 155 | 160 | 19,000 |
2014/04/16 | 153 | 154 | 153 | 154 | 10,000 |
2014/04/15 | 153 | 153 | 153 | 153 | 2,000 |
2014/04/14 | 154 | 155 | 153 | 153 | 9,000 |
2014/04/11 | 155 | 155 | 155 | 155 | 23,000 |
2014/04/10 | 157 | 157 | 157 | 157 | 6,000 |
2014/04/09 | 156 | 157 | 156 | 157 | 5,000 |
2014/04/08 | 156 | 156 | 156 | 156 | 2,000 |
2014/04/07 | 158 | 158 | 155 | 155 | 13,000 |
2014/04/04 | 155 | 156 | 155 | 156 | 20,000 |
2014/04/03 | 156 | 156 | 155 | 155 | 10,000 |
2014/04/02 | 159 | 159 | 156 | 156 | 26,000 |
2014/04/01 | 160 | 160 | 155 | 159 | 21,000 |
2014/03/31 | 161 | 161 | 155 | 160 | 29,000 |
2014/03/28 | 164 | 164 | 161 | 161 | 5,000 |
2014/03/27 | 161 | 163 | 161 | 161 | 39,000 |
2014/03/26 | 170 | 170 | 166 | 166 | 20,000 |
2014/03/25 | 165 | 170 | 165 | 170 | 26,000 |
2014/03/24 | 165 | 169 | 165 | 166 | 13,000 |
2014/03/20 | 166 | 170 | 166 | 169 | 22,000 |
2014/03/19 | 169 | 169 | 167 | 167 | 3,000 |
2014/03/18 | 166 | 168 | 166 | 168 | 7,000 |
2014/03/17 | 168 | 171 | 165 | 165 | 36,000 |
2014/03/14 | 170 | 170 | 167 | 167 | 8,000 |
2014/03/12 | 170 | 170 | 170 | 170 | 3,000 |
2014/03/11 | 169 | 170 | 169 | 170 | 2,000 |
2014/03/10 | 170 | 172 | 168 | 168 | 34,000 |
2014/03/07 | 168 | 169 | 168 | 169 | 3,000 |
2014/03/06 | 169 | 170 | 168 | 168 | 6,000 |
2014/03/05 | 174 | 174 | 166 | 169 | 29,000 |
2014/03/04 | 172 | 172 | 170 | 172 | 4,000 |
2014/03/03 | 174 | 174 | 170 | 170 | 14,000 |
2014/02/28 | 174 | 174 | 174 | 174 | 6,000 |
2014/02/27 | 173 | 174 | 170 | 174 | 16,000 |
2014/02/26 | 173 | 173 | 171 | 173 | 6,000 |
2014/02/25 | 170 | 170 | 170 | 170 | 2,000 |
2014/02/24 | 170 | 173 | 170 | 170 | 13,000 |
2014/02/21 | 175 | 175 | 170 | 170 | 8,000 |
2014/02/20 | 171 | 173 | 169 | 173 | 17,000 |
2014/02/19 | 173 | 173 | 172 | 172 | 3,000 |
2014/02/18 | 167 | 175 | 167 | 175 | 12,000 |
2014/02/17 | 171 | 171 | 171 | 171 | 7,000 |
2014/02/14 | 169 | 171 | 168 | 171 | 7,000 |
2014/02/13 | 169 | 171 | 165 | 171 | 18,000 |
2014/02/12 | 175 | 175 | 171 | 174 | 15,000 |
2014/02/10 | 170 | 176 | 170 | 175 | 14,000 |
2014/02/07 | 165 | 168 | 165 | 166 | 4,000 |
2014/02/06 | 164 | 165 | 164 | 164 | 6,000 |
2014/02/05 | 168 | 169 | 163 | 163 | 8,000 |
2014/02/04 | 168 | 168 | 162 | 168 | 32,000 |
2014/02/03 | 173 | 173 | 170 | 170 | 14,000 |
2014/01/31 | 175 | 177 | 175 | 177 | 4,000 |
2014/01/30 | 175 | 175 | 174 | 174 | 3,000 |
2014/01/29 | 175 | 178 | 174 | 174 | 15,000 |
2014/01/28 | 170 | 175 | 170 | 175 | 12,000 |
2014/01/27 | 173 | 173 | 170 | 170 | 13,000 |
2014/01/24 | 173 | 174 | 170 | 174 | 34,000 |
2014/01/23 | 172 | 173 | 172 | 172 | 8,000 |
2014/01/22 | 174 | 174 | 173 | 173 | 8,000 |
2014/01/21 | 173 | 174 | 173 | 174 | 21,000 |
2014/01/20 | 173 | 174 | 170 | 172 | 95,000 |
2014/01/17 | 173 | 173 | 173 | 173 | 8,000 |
2014/01/16 | 173 | 175 | 173 | 173 | 12,000 |
2014/01/15 | 174 | 174 | 173 | 173 | 14,000 |
2014/01/14 | 175 | 175 | 173 | 173 | 14,000 |
2014/01/10 | 171 | 175 | 171 | 175 | 25,000 |
2014/01/09 | 171 | 174 | 171 | 174 | 23,000 |
2014/01/08 | 168 | 171 | 168 | 171 | 19,000 |
2014/01/07 | 167 | 172 | 167 | 168 | 30,000 |
2014/01/06 | 166 | 169 | 166 | 167 | 33,000 |