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 |
|---|---|---|---|---|---|
| 2015/12/30 | 429 | 433 | 426 | 429 | 18,000 |
| 2015/12/29 | 436 | 436 | 425 | 430 | 11,000 |
| 2015/12/28 | 438 | 439 | 435 | 436 | 15,000 |
| 2015/12/25 | 429 | 434 | 420 | 434 | 65,000 |
| 2015/12/24 | 435 | 444 | 430 | 430 | 80,000 |
| 2015/12/22 | 438 | 445 | 432 | 434 | 54,000 |
| 2015/12/21 | 435 | 442 | 434 | 438 | 43,000 |
| 2015/12/18 | 430 | 458 | 430 | 450 | 97,000 |
| 2015/12/17 | 444 | 444 | 427 | 435 | 116,000 |
| 2015/12/16 | 452 | 459 | 431 | 444 | 93,000 |
| 2015/12/15 | 472 | 472 | 433 | 450 | 246,000 |
| 2015/12/14 | 431 | 485 | 431 | 473 | 339,000 |
| 2015/12/11 | 418 | 439 | 415 | 439 | 75,000 |
| 2015/12/10 | 421 | 429 | 408 | 420 | 104,000 |
| 2015/12/09 | 439 | 440 | 420 | 430 | 85,000 |
| 2015/12/08 | 437 | 445 | 437 | 438 | 26,000 |
| 2015/12/07 | 442 | 461 | 436 | 436 | 162,000 |
| 2015/12/04 | 429 | 456 | 424 | 434 | 243,000 |
| 2015/12/03 | 410 | 440 | 408 | 429 | 1,007,000 |
| 2015/12/02 | 406 | 406 | 406 | 406 | 157,000 |
| 2015/12/01 | 323 | 327 | 323 | 326 | 66,000 |
| 2015/11/30 | 320 | 322 | 320 | 322 | 12,000 |
| 2015/11/27 | 324 | 324 | 320 | 320 | 25,000 |
| 2015/11/26 | 317 | 324 | 317 | 324 | 27,000 |
| 2015/11/25 | 317 | 319 | 312 | 317 | 62,000 |
| 2015/11/24 | 326 | 326 | 312 | 318 | 126,000 |
| 2015/11/20 | 320 | 328 | 320 | 328 | 24,000 |
| 2015/11/19 | 318 | 330 | 318 | 322 | 129,000 |
| 2015/11/18 | 310 | 318 | 310 | 315 | 64,000 |
| 2015/11/17 | 312 | 312 | 308 | 308 | 37,000 |
| 2015/11/16 | 305 | 310 | 302 | 310 | 74,000 |
| 2015/11/13 | 310 | 310 | 305 | 305 | 76,000 |
| 2015/11/12 | 319 | 320 | 305 | 309 | 264,000 |
| 2015/11/11 | 328 | 330 | 309 | 313 | 696,000 |
| 2015/11/10 | 249 | 256 | 248 | 256 | 82,000 |
| 2015/11/09 | 247 | 248 | 245 | 245 | 10,000 |
| 2015/11/06 | 240 | 247 | 240 | 247 | 9,000 |
| 2015/11/05 | 245 | 245 | 241 | 241 | 4,000 |
| 2015/11/04 | 242 | 243 | 242 | 243 | 4,000 |
| 2015/11/02 | 245 | 245 | 241 | 241 | 8,000 |
| 2015/10/30 | 246 | 250 | 245 | 245 | 25,000 |
| 2015/10/29 | 245 | 247 | 245 | 245 | 6,000 |
| 2015/10/28 | 244 | 244 | 238 | 241 | 17,000 |
| 2015/10/27 | 245 | 245 | 242 | 242 | 8,000 |
| 2015/10/26 | 245 | 249 | 243 | 246 | 18,000 |
| 2015/10/23 | 240 | 244 | 239 | 244 | 6,000 |
| 2015/10/21 | 246 | 246 | 238 | 240 | 12,000 |
| 2015/10/20 | 245 | 246 | 245 | 246 | 2,000 |
| 2015/10/19 | 250 | 250 | 245 | 245 | 8,000 |
| 2015/10/16 | 250 | 250 | 250 | 250 | 5,000 |
| 2015/10/15 | 249 | 249 | 248 | 248 | 2,000 |
| 2015/10/14 | 251 | 252 | 249 | 249 | 27,000 |
| 2015/10/13 | 250 | 255 | 250 | 253 | 53,000 |
| 2015/10/09 | 240 | 240 | 235 | 235 | 11,000 |
| 2015/10/08 | 239 | 241 | 238 | 240 | 15,000 |
| 2015/10/07 | 250 | 250 | 233 | 240 | 7,000 |
| 2015/10/06 | 251 | 252 | 245 | 245 | 10,000 |
| 2015/10/05 | 249 | 254 | 249 | 250 | 4,000 |
| 2015/10/02 | 246 | 246 | 243 | 246 | 7,000 |
| 2015/10/01 | 250 | 250 | 243 | 244 | 6,000 |
| 2015/09/30 | 244 | 245 | 243 | 243 | 4,000 |
| 2015/09/29 | 259 | 259 | 237 | 237 | 12,000 |
| 2015/09/28 | 249 | 260 | 249 | 259 | 13,000 |
| 2015/09/25 | 247 | 248 | 246 | 248 | 11,000 |
| 2015/09/24 | 245 | 247 | 245 | 246 | 14,000 |
| 2015/09/18 | 242 | 242 | 240 | 242 | 10,000 |
| 2015/09/17 | 236 | 243 | 236 | 239 | 14,000 |
| 2015/09/16 | 240 | 240 | 238 | 238 | 9,000 |
| 2015/09/15 | 238 | 243 | 238 | 240 | 64,000 |
| 2015/09/14 | 240 | 253 | 240 | 240 | 22,000 |
| 2015/09/11 | 240 | 240 | 236 | 236 | 2,000 |
| 2015/09/10 | 242 | 242 | 240 | 240 | 6,000 |
| 2015/09/09 | 230 | 243 | 227 | 243 | 22,000 |
| 2015/09/08 | 222 | 222 | 219 | 219 | 7,000 |
| 2015/09/07 | 216 | 228 | 216 | 220 | 22,000 |
| 2015/09/04 | 240 | 240 | 230 | 231 | 19,000 |
| 2015/09/03 | 237 | 240 | 237 | 240 | 11,000 |
| 2015/09/02 | 240 | 242 | 233 | 233 | 16,000 |
| 2015/09/01 | 251 | 251 | 240 | 242 | 8,000 |
| 2015/08/31 | 250 | 253 | 250 | 253 | 2,000 |
| 2015/08/28 | 247 | 257 | 247 | 257 | 18,000 |
| 2015/08/27 | 240 | 247 | 234 | 247 | 36,000 |
| 2015/08/26 | 220 | 240 | 215 | 240 | 33,000 |
| 2015/08/25 | 205 | 235 | 201 | 214 | 103,000 |
| 2015/08/24 | 238 | 243 | 202 | 211 | 141,000 |
| 2015/08/21 | 250 | 253 | 241 | 249 | 55,000 |
| 2015/08/20 | 264 | 265 | 258 | 258 | 40,000 |
| 2015/08/19 | 279 | 280 | 261 | 264 | 76,000 |
| 2015/08/18 | 280 | 280 | 276 | 276 | 10,000 |
| 2015/08/17 | 281 | 282 | 281 | 282 | 3,000 |
| 2015/08/14 | 282 | 282 | 277 | 280 | 25,000 |
| 2015/08/13 | 281 | 282 | 279 | 281 | 23,000 |
| 2015/08/12 | 288 | 288 | 285 | 287 | 8,000 |
| 2015/08/11 | 276 | 287 | 276 | 285 | 14,000 |
| 2015/08/10 | 283 | 283 | 279 | 280 | 24,000 |
| 2015/08/07 | 280 | 286 | 280 | 283 | 13,000 |
| 2015/08/06 | 283 | 287 | 283 | 286 | 33,000 |
| 2015/08/05 | 288 | 294 | 280 | 285 | 72,000 |
| 2015/08/04 | 281 | 283 | 280 | 282 | 8,000 |
| 2015/08/03 | 279 | 285 | 279 | 281 | 14,000 |
| 2015/07/31 | 279 | 279 | 272 | 279 | 7,000 |
| 2015/07/30 | 274 | 279 | 271 | 279 | 16,000 |
| 2015/07/29 | 278 | 278 | 274 | 274 | 6,000 |
| 2015/07/28 | 276 | 276 | 275 | 276 | 12,000 |
| 2015/07/27 | 280 | 280 | 277 | 277 | 10,000 |
| 2015/07/24 | 281 | 282 | 277 | 279 | 21,000 |
| 2015/07/23 | 282 | 283 | 282 | 283 | 10,000 |
| 2015/07/22 | 286 | 287 | 283 | 284 | 10,000 |
| 2015/07/21 | 286 | 289 | 285 | 289 | 14,000 |
| 2015/07/17 | 296 | 296 | 288 | 288 | 10,000 |
| 2015/07/16 | 296 | 298 | 286 | 292 | 20,000 |
| 2015/07/15 | 295 | 295 | 286 | 286 | 9,000 |
| 2015/07/14 | 277 | 292 | 277 | 289 | 31,000 |
| 2015/07/13 | 272 | 279 | 270 | 274 | 21,000 |
| 2015/07/10 | 280 | 283 | 280 | 280 | 15,000 |
| 2015/07/09 | 280 | 280 | 274 | 280 | 52,000 |
| 2015/07/08 | 292 | 293 | 288 | 288 | 42,000 |
| 2015/07/07 | 291 | 295 | 291 | 293 | 12,000 |
| 2015/07/06 | 298 | 298 | 290 | 290 | 44,000 |
| 2015/07/03 | 302 | 303 | 298 | 298 | 13,000 |
| 2015/07/02 | 299 | 301 | 298 | 300 | 27,000 |
| 2015/07/01 | 299 | 299 | 290 | 298 | 33,000 |
| 2015/06/30 | 303 | 303 | 298 | 298 | 83,000 |
| 2015/06/29 | 300 | 306 | 294 | 301 | 49,000 |
| 2015/06/26 | 304 | 307 | 300 | 304 | 24,000 |
| 2015/06/25 | 307 | 307 | 301 | 306 | 35,000 |
| 2015/06/24 | 312 | 312 | 305 | 306 | 19,000 |
| 2015/06/23 | 312 | 313 | 303 | 304 | 37,000 |
| 2015/06/22 | 316 | 316 | 307 | 308 | 57,000 |
| 2015/06/19 | 328 | 328 | 319 | 319 | 30,000 |
| 2015/06/18 | 331 | 331 | 322 | 322 | 76,000 |
| 2015/06/17 | 325 | 331 | 320 | 330 | 96,000 |
| 2015/06/16 | 324 | 325 | 315 | 322 | 30,000 |
| 2015/06/15 | 325 | 329 | 320 | 324 | 60,000 |
| 2015/06/12 | 320 | 336 | 317 | 318 | 156,000 |
| 2015/06/11 | 321 | 321 | 316 | 320 | 23,000 |
| 2015/06/10 | 304 | 326 | 302 | 325 | 177,000 |
| 2015/06/09 | 305 | 307 | 295 | 304 | 53,000 |
| 2015/06/08 | 307 | 307 | 301 | 306 | 59,000 |
| 2015/06/05 | 320 | 320 | 305 | 312 | 57,000 |
| 2015/06/04 | 327 | 327 | 315 | 317 | 81,000 |
| 2015/06/03 | 322 | 337 | 317 | 327 | 198,000 |
| 2015/06/02 | 316 | 324 | 315 | 322 | 43,000 |
| 2015/06/01 | 315 | 335 | 310 | 323 | 212,000 |
| 2015/05/29 | 318 | 324 | 294 | 315 | 132,000 |
| 2015/05/28 | 307 | 320 | 306 | 319 | 86,000 |
| 2015/05/27 | 320 | 320 | 288 | 309 | 173,000 |
| 2015/05/26 | 336 | 336 | 310 | 317 | 250,000 |
| 2015/05/25 | 344 | 350 | 317 | 328 | 314,000 |
| 2015/05/22 | 290 | 359 | 290 | 335 | 1,330,000 |
| 2015/05/21 | 281 | 287 | 270 | 285 | 116,000 |
| 2015/05/20 | 266 | 287 | 266 | 279 | 103,000 |
| 2015/05/19 | 262 | 277 | 262 | 275 | 132,000 |
| 2015/05/18 | 260 | 262 | 258 | 262 | 33,000 |
| 2015/05/15 | 258 | 263 | 258 | 261 | 58,000 |
| 2015/05/14 | 259 | 268 | 258 | 264 | 79,000 |
| 2015/05/13 | 260 | 267 | 255 | 262 | 104,000 |
| 2015/05/12 | 257 | 273 | 257 | 269 | 131,000 |
| 2015/05/11 | 255 | 268 | 252 | 258 | 162,000 |
| 2015/05/08 | 261 | 271 | 259 | 262 | 91,000 |
| 2015/05/07 | 273 | 274 | 261 | 264 | 134,000 |
| 2015/05/01 | 293 | 302 | 269 | 278 | 282,000 |
| 2015/04/30 | 323 | 328 | 282 | 293 | 621,000 |
| 2015/04/28 | 363 | 363 | 315 | 322 | 2,055,000 |
| 2015/04/27 | 347 | 379 | 345 | 379 | 1,464,000 |
| 2015/04/24 | 299 | 299 | 299 | 299 | 614,000 |
| 2015/04/23 | 222 | 222 | 219 | 219 | 3,000 |
| 2015/04/22 | 218 | 221 | 217 | 221 | 12,000 |
| 2015/04/21 | 222 | 222 | 219 | 219 | 17,000 |
| 2015/04/20 | 220 | 222 | 220 | 220 | 13,000 |
| 2015/04/17 | 221 | 222 | 220 | 220 | 6,000 |
| 2015/04/16 | 220 | 221 | 220 | 221 | 9,000 |
| 2015/04/15 | 220 | 221 | 220 | 220 | 3,000 |
| 2015/04/14 | 222 | 222 | 220 | 220 | 3,000 |
| 2015/04/13 | 222 | 222 | 220 | 220 | 11,000 |
| 2015/04/10 | 220 | 220 | 219 | 220 | 9,000 |
| 2015/04/09 | 222 | 222 | 220 | 222 | 14,000 |
| 2015/04/08 | 222 | 222 | 218 | 220 | 34,000 |
| 2015/04/07 | 223 | 223 | 219 | 221 | 16,000 |
| 2015/04/06 | 222 | 224 | 219 | 219 | 13,000 |
| 2015/04/03 | 220 | 225 | 220 | 225 | 12,000 |
| 2015/04/02 | 218 | 218 | 216 | 216 | 12,000 |
| 2015/04/01 | 222 | 222 | 218 | 218 | 27,000 |
| 2015/03/31 | 221 | 225 | 220 | 225 | 20,000 |
| 2015/03/30 | 230 | 230 | 219 | 219 | 35,000 |
| 2015/03/27 | 236 | 236 | 228 | 230 | 92,000 |
| 2015/03/26 | 250 | 257 | 250 | 254 | 104,000 |
| 2015/03/25 | 255 | 257 | 255 | 255 | 52,000 |
| 2015/03/24 | 254 | 259 | 253 | 257 | 115,000 |
| 2015/03/23 | 249 | 256 | 247 | 252 | 136,000 |
| 2015/03/20 | 244 | 245 | 244 | 244 | 28,000 |
| 2015/03/19 | 245 | 245 | 240 | 242 | 34,000 |
| 2015/03/18 | 247 | 248 | 234 | 238 | 142,000 |
| 2015/03/17 | 244 | 246 | 244 | 246 | 23,000 |
| 2015/03/16 | 244 | 246 | 243 | 244 | 47,000 |
| 2015/03/13 | 244 | 245 | 243 | 244 | 36,000 |
| 2015/03/12 | 244 | 246 | 243 | 245 | 35,000 |
| 2015/03/11 | 243 | 245 | 243 | 243 | 21,000 |
| 2015/03/10 | 245 | 248 | 244 | 244 | 78,000 |
| 2015/03/09 | 243 | 246 | 243 | 245 | 30,000 |
| 2015/03/06 | 245 | 245 | 243 | 243 | 30,000 |
| 2015/03/05 | 243 | 245 | 243 | 244 | 28,000 |
| 2015/03/04 | 242 | 243 | 239 | 243 | 72,000 |
| 2015/03/03 | 236 | 240 | 235 | 239 | 52,000 |
| 2015/03/02 | 236 | 241 | 235 | 236 | 109,000 |
| 2015/02/27 | 236 | 236 | 234 | 235 | 51,000 |
| 2015/02/26 | 236 | 237 | 233 | 236 | 64,000 |
| 2015/02/25 | 232 | 238 | 230 | 230 | 105,000 |
| 2015/02/24 | 230 | 233 | 230 | 232 | 34,000 |
| 2015/02/23 | 236 | 237 | 229 | 230 | 51,000 |
| 2015/02/20 | 235 | 235 | 232 | 234 | 33,000 |
| 2015/02/19 | 229 | 235 | 228 | 235 | 80,000 |
| 2015/02/18 | 235 | 235 | 227 | 230 | 129,000 |
| 2015/02/17 | 247 | 247 | 233 | 236 | 234,000 |
| 2015/02/16 | 257 | 264 | 239 | 239 | 1,019,000 |
| 2015/02/13 | 305 | 305 | 305 | 305 | 236,000 |
| 2015/02/12 | 225 | 225 | 225 | 225 | 85,000 |
| 2015/02/10 | 180 | 180 | 175 | 175 | 23,000 |
| 2015/02/09 | 177 | 180 | 177 | 178 | 32,000 |
| 2015/02/06 | 174 | 177 | 174 | 176 | 18,000 |
| 2015/02/05 | 171 | 175 | 171 | 175 | 24,000 |
| 2015/02/04 | 172 | 172 | 172 | 172 | 9,000 |
| 2015/02/03 | 180 | 180 | 167 | 175 | 96,000 |
| 2015/02/02 | 169 | 184 | 169 | 179 | 202,000 |
| 2015/01/30 | 167 | 167 | 165 | 166 | 4,000 |
| 2015/01/29 | 164 | 165 | 164 | 165 | 3,000 |
| 2015/01/28 | 165 | 165 | 165 | 165 | 2,000 |
| 2015/01/27 | 164 | 165 | 163 | 165 | 11,000 |
| 2015/01/26 | 165 | 167 | 163 | 163 | 16,000 |
| 2015/01/23 | 163 | 163 | 162 | 163 | 8,000 |
| 2015/01/21 | 162 | 162 | 162 | 162 | 3,000 |
| 2015/01/20 | 163 | 165 | 163 | 164 | 3,000 |
| 2015/01/19 | 165 | 165 | 164 | 165 | 13,000 |
| 2015/01/16 | 163 | 165 | 160 | 165 | 18,000 |
| 2015/01/14 | 163 | 163 | 161 | 163 | 5,000 |
| 2015/01/13 | 162 | 163 | 161 | 163 | 8,000 |
| 2015/01/09 | 163 | 164 | 160 | 163 | 26,000 |
| 2015/01/08 | 161 | 165 | 161 | 163 | 9,000 |
| 2015/01/07 | 161 | 161 | 161 | 161 | 1,000 |
| 2015/01/06 | 162 | 163 | 160 | 163 | 13,000 |
| 2015/01/05 | 161 | 161 | 161 | 161 | 1,000 |