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 |
---|---|---|---|---|---|
2016/12/30 | 8,460 | 8,570 | 8,320 | 8,500 | 3,700 |
2016/12/29 | 8,590 | 8,650 | 8,270 | 8,320 | 11,300 |
2016/12/28 | 8,630 | 8,800 | 8,420 | 8,580 | 10,200 |
2016/12/27 | 8,400 | 8,790 | 8,400 | 8,700 | 13,500 |
2016/12/26 | 8,230 | 8,450 | 8,220 | 8,300 | 4,300 |
2016/12/22 | 8,270 | 8,430 | 8,150 | 8,240 | 9,900 |
2016/12/21 | 8,110 | 8,590 | 8,110 | 8,270 | 21,600 |
2016/12/20 | 7,470 | 8,090 | 7,470 | 8,020 | 15,100 |
2016/12/19 | 7,290 | 7,400 | 7,290 | 7,390 | 6,600 |
2016/12/16 | 7,190 | 7,270 | 7,190 | 7,210 | 3,800 |
2016/12/15 | 7,160 | 7,240 | 7,140 | 7,190 | 3,400 |
2016/12/14 | 7,060 | 7,140 | 7,060 | 7,110 | 1,600 |
2016/12/13 | 7,160 | 7,250 | 7,040 | 7,060 | 7,000 |
2016/12/12 | 7,100 | 7,100 | 7,020 | 7,020 | 1,700 |
2016/12/09 | 6,900 | 7,050 | 6,800 | 7,010 | 6,800 |
2016/12/08 | 7,130 | 7,130 | 6,900 | 6,910 | 6,400 |
2016/12/07 | 7,150 | 7,150 | 7,000 | 7,060 | 7,600 |
2016/12/06 | 7,120 | 7,140 | 7,070 | 7,070 | 3,700 |
2016/12/05 | 7,030 | 7,170 | 7,000 | 7,120 | 7,500 |
2016/12/02 | 6,870 | 7,080 | 6,870 | 7,030 | 11,100 |
2016/12/01 | 6,820 | 6,950 | 6,730 | 6,850 | 8,300 |
2016/11/30 | 6,750 | 6,850 | 6,700 | 6,830 | 4,800 |
2016/11/29 | 6,800 | 6,800 | 6,750 | 6,780 | 1,600 |
2016/11/28 | 6,850 | 6,890 | 6,760 | 6,820 | 4,700 |
2016/11/25 | 6,610 | 6,840 | 6,520 | 6,820 | 8,800 |
2016/11/24 | 6,680 | 6,710 | 6,360 | 6,620 | 13,300 |
2016/11/22 | 6,760 | 6,790 | 6,640 | 6,680 | 11,100 |
2016/11/21 | 6,670 | 6,890 | 6,670 | 6,850 | 10,500 |
2016/11/18 | 6,850 | 6,870 | 6,310 | 6,600 | 16,400 |
2016/11/17 | 6,090 | 6,980 | 6,070 | 6,550 | 17,700 |
2016/11/16 | 5,810 | 6,100 | 5,810 | 6,060 | 11,100 |
2016/11/15 | 5,920 | 5,950 | 5,700 | 5,800 | 7,800 |
2016/11/14 | 5,770 | 5,920 | 5,730 | 5,890 | 8,000 |
2016/11/11 | 5,670 | 5,670 | 5,530 | 5,670 | 8,300 |
2016/11/10 | 6,000 | 6,000 | 5,510 | 5,670 | 28,100 |
2016/11/09 | 5,860 | 5,900 | 5,240 | 5,520 | 10,400 |
2016/11/08 | 5,600 | 5,610 | 5,500 | 5,500 | 1,900 |
2016/11/07 | 5,640 | 5,900 | 5,600 | 5,610 | 5,400 |
2016/11/04 | 5,450 | 5,490 | 5,350 | 5,490 | 2,700 |
2016/11/02 | 5,780 | 5,780 | 5,460 | 5,610 | 9,500 |
2016/11/01 | 6,000 | 6,000 | 5,750 | 5,780 | 4,800 |
2016/10/31 | 5,900 | 6,080 | 5,820 | 5,900 | 8,100 |
2016/10/28 | 5,400 | 5,900 | 5,330 | 5,780 | 10,300 |
2016/10/27 | 5,560 | 5,560 | 5,300 | 5,330 | 9,000 |
2016/10/26 | 5,650 | 5,650 | 5,550 | 5,560 | 5,000 |
2016/10/25 | 5,730 | 5,780 | 5,650 | 5,650 | 3,700 |
2016/10/24 | 5,790 | 5,800 | 5,710 | 5,710 | 6,200 |
2016/10/21 | 5,870 | 5,870 | 5,800 | 5,800 | 3,000 |
2016/10/20 | 5,950 | 5,950 | 5,890 | 5,890 | 4,800 |
2016/10/19 | 5,950 | 6,020 | 5,800 | 5,950 | 5,800 |
2016/10/18 | 5,880 | 5,980 | 5,840 | 5,980 | 9,600 |
2016/10/17 | 5,950 | 5,970 | 5,890 | 5,890 | 1,700 |
2016/10/14 | 6,000 | 6,030 | 5,950 | 5,950 | 6,500 |
2016/10/13 | 6,140 | 6,150 | 6,000 | 6,030 | 3,400 |
2016/10/12 | 6,190 | 6,190 | 5,990 | 6,170 | 5,600 |
2016/10/11 | 6,190 | 6,200 | 6,190 | 6,190 | 2,400 |
2016/10/07 | 6,200 | 6,300 | 6,110 | 6,190 | 4,000 |
2016/10/06 | 6,350 | 6,350 | 6,100 | 6,170 | 9,800 |
2016/10/05 | 6,240 | 6,350 | 6,190 | 6,210 | 4,200 |
2016/10/04 | 6,450 | 6,450 | 6,190 | 6,240 | 4,300 |
2016/10/03 | 6,640 | 6,640 | 6,050 | 6,050 | 9,300 |
2016/09/30 | 6,500 | 6,550 | 6,420 | 6,540 | 3,900 |
2016/09/29 | 6,550 | 6,550 | 6,150 | 6,400 | 11,200 |
2016/09/28 | 6,300 | 6,350 | 5,830 | 6,350 | 8,000 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 655 | 656 | 626 | 626 | 40,000 |
2016/09/26 | 661 | 664 | 655 | 658 | 57,000 |
2016/09/23 | 670 | 675 | 669 | 675 | 33,000 |
2016/09/21 | 680 | 689 | 670 | 670 | 60,000 |
2016/09/20 | 710 | 715 | 680 | 680 | 79,000 |
2016/09/16 | 711 | 715 | 710 | 710 | 21,000 |
2016/09/15 | 710 | 719 | 709 | 711 | 31,000 |
2016/09/14 | 706 | 717 | 705 | 710 | 31,000 |
2016/09/13 | 707 | 719 | 707 | 707 | 11,000 |
2016/09/12 | 719 | 730 | 704 | 709 | 19,000 |
2016/09/09 | 710 | 730 | 710 | 730 | 30,000 |
2016/09/08 | 710 | 710 | 709 | 710 | 9,000 |
2016/09/07 | 701 | 716 | 701 | 710 | 18,000 |
2016/09/06 | 698 | 716 | 698 | 700 | 60,000 |
2016/09/05 | 708 | 728 | 705 | 713 | 30,000 |
2016/09/02 | 702 | 706 | 671 | 705 | 79,000 |
2016/09/01 | 706 | 715 | 703 | 705 | 29,000 |
2016/08/31 | 707 | 717 | 703 | 704 | 34,000 |
2016/08/30 | 721 | 721 | 710 | 716 | 25,000 |
2016/08/29 | 748 | 751 | 705 | 706 | 64,000 |
2016/08/26 | 770 | 770 | 730 | 736 | 30,000 |
2016/08/25 | 766 | 773 | 745 | 770 | 60,000 |
2016/08/24 | 731 | 757 | 724 | 757 | 68,000 |
2016/08/23 | 710 | 728 | 710 | 716 | 27,000 |
2016/08/22 | 705 | 710 | 699 | 710 | 42,000 |
2016/08/19 | 720 | 720 | 711 | 711 | 28,000 |
2016/08/18 | 731 | 747 | 713 | 720 | 70,000 |
2016/08/17 | 720 | 750 | 715 | 750 | 81,000 |
2016/08/16 | 725 | 737 | 710 | 720 | 111,000 |
2016/08/15 | 735 | 757 | 683 | 740 | 167,000 |
2016/08/12 | 672 | 725 | 655 | 719 | 238,000 |
2016/08/10 | 640 | 680 | 640 | 666 | 332,000 |
2016/08/09 | 683 | 703 | 619 | 627 | 830,000 |
2016/08/08 | 673 | 673 | 673 | 673 | 47,000 |
2016/08/05 | 573 | 573 | 573 | 573 | 13,000 |
2016/08/04 | 488 | 525 | 479 | 493 | 85,000 |
2016/08/03 | 530 | 532 | 485 | 488 | 171,000 |
2016/08/02 | 578 | 580 | 560 | 560 | 38,000 |
2016/08/01 | 600 | 600 | 573 | 588 | 52,000 |
2016/07/29 | 600 | 607 | 588 | 591 | 37,000 |
2016/07/28 | 603 | 614 | 600 | 600 | 8,000 |
2016/07/27 | 600 | 610 | 600 | 610 | 4,000 |
2016/07/26 | 595 | 600 | 590 | 600 | 13,000 |
2016/07/25 | 608 | 614 | 600 | 600 | 32,000 |
2016/07/22 | 619 | 619 | 603 | 605 | 18,000 |
2016/07/21 | 625 | 625 | 611 | 618 | 31,000 |
2016/07/20 | 602 | 629 | 602 | 625 | 40,000 |
2016/07/19 | 582 | 615 | 582 | 602 | 41,000 |
2016/07/15 | 605 | 605 | 566 | 574 | 73,000 |
2016/07/14 | 593 | 617 | 593 | 605 | 53,000 |
2016/07/13 | 630 | 630 | 580 | 593 | 117,000 |
2016/07/12 | 623 | 629 | 621 | 622 | 17,000 |
2016/07/11 | 610 | 637 | 606 | 615 | 33,000 |
2016/07/08 | 626 | 643 | 600 | 603 | 58,000 |
2016/07/07 | 660 | 663 | 625 | 626 | 83,000 |
2016/07/06 | 674 | 682 | 658 | 670 | 77,000 |
2016/07/05 | 649 | 674 | 645 | 670 | 107,000 |
2016/07/04 | 628 | 649 | 628 | 641 | 61,000 |
2016/07/01 | 623 | 623 | 615 | 618 | 28,000 |
2016/06/30 | 619 | 633 | 615 | 615 | 80,000 |
2016/06/29 | 596 | 620 | 596 | 615 | 62,000 |
2016/06/28 | 596 | 598 | 578 | 590 | 30,000 |
2016/06/27 | 556 | 597 | 549 | 596 | 30,000 |
2016/06/24 | 600 | 606 | 523 | 555 | 110,000 |
2016/06/23 | 600 | 606 | 588 | 606 | 22,000 |
2016/06/22 | 605 | 605 | 568 | 602 | 59,000 |
2016/06/21 | 595 | 605 | 590 | 605 | 25,000 |
2016/06/20 | 577 | 599 | 560 | 590 | 71,000 |
2016/06/17 | 585 | 597 | 580 | 583 | 57,000 |
2016/06/16 | 600 | 617 | 581 | 589 | 69,000 |
2016/06/15 | 604 | 609 | 592 | 609 | 38,000 |
2016/06/14 | 613 | 618 | 585 | 604 | 94,000 |
2016/06/13 | 626 | 626 | 586 | 609 | 106,000 |
2016/06/10 | 600 | 601 | 594 | 597 | 28,000 |
2016/06/09 | 609 | 615 | 590 | 610 | 82,000 |
2016/06/08 | 585 | 615 | 572 | 609 | 145,000 |
2016/06/07 | 549 | 584 | 549 | 569 | 119,000 |
2016/06/06 | 543 | 549 | 540 | 544 | 52,000 |
2016/06/03 | 547 | 559 | 537 | 558 | 53,000 |
2016/06/02 | 542 | 546 | 532 | 542 | 50,000 |
2016/06/01 | 535 | 555 | 535 | 550 | 87,000 |
2016/05/31 | 568 | 569 | 532 | 540 | 86,000 |
2016/05/30 | 551 | 580 | 550 | 568 | 121,000 |
2016/05/27 | 552 | 567 | 547 | 555 | 198,000 |
2016/05/26 | 620 | 620 | 552 | 570 | 179,000 |
2016/05/25 | 673 | 681 | 601 | 625 | 299,000 |
2016/05/24 | 598 | 675 | 582 | 653 | 367,000 |
2016/05/23 | 570 | 598 | 560 | 588 | 225,000 |
2016/05/20 | 520 | 543 | 520 | 543 | 74,000 |
2016/05/19 | 525 | 540 | 510 | 518 | 60,000 |
2016/05/18 | 500 | 520 | 491 | 519 | 122,000 |
2016/05/17 | 513 | 514 | 486 | 500 | 220,000 |
2016/05/16 | 470 | 548 | 459 | 543 | 772,000 |
2016/05/13 | 483 | 483 | 483 | 483 | 104,000 |
2016/05/12 | 407 | 407 | 399 | 403 | 15,000 |
2016/05/11 | 410 | 410 | 403 | 403 | 4,000 |
2016/05/10 | 409 | 409 | 408 | 408 | 4,000 |
2016/05/09 | 410 | 410 | 402 | 409 | 34,000 |
2016/05/06 | 399 | 399 | 382 | 385 | 13,000 |
2016/05/02 | 362 | 390 | 362 | 384 | 27,000 |
2016/04/28 | 392 | 395 | 388 | 390 | 27,000 |
2016/04/27 | 396 | 396 | 388 | 388 | 6,000 |
2016/04/26 | 399 | 399 | 388 | 389 | 13,000 |
2016/04/25 | 404 | 404 | 397 | 399 | 11,000 |
2016/04/22 | 405 | 405 | 400 | 404 | 10,000 |
2016/04/21 | 405 | 405 | 395 | 400 | 11,000 |
2016/04/20 | 408 | 408 | 398 | 399 | 16,000 |
2016/04/19 | 400 | 408 | 399 | 408 | 13,000 |
2016/04/18 | 401 | 405 | 392 | 400 | 36,000 |
2016/04/15 | 403 | 414 | 401 | 403 | 20,000 |
2016/04/14 | 407 | 409 | 403 | 409 | 20,000 |
2016/04/13 | 420 | 420 | 406 | 406 | 7,000 |
2016/04/12 | 420 | 427 | 413 | 414 | 15,000 |
2016/04/11 | 423 | 426 | 400 | 426 | 35,000 |
2016/04/08 | 385 | 400 | 385 | 400 | 18,000 |
2016/04/07 | 395 | 397 | 391 | 395 | 20,000 |
2016/04/06 | 392 | 402 | 392 | 396 | 21,000 |
2016/04/05 | 418 | 418 | 387 | 400 | 74,000 |
2016/04/04 | 413 | 424 | 410 | 420 | 61,000 |
2016/04/01 | 437 | 437 | 416 | 417 | 43,000 |
2016/03/31 | 443 | 443 | 431 | 439 | 52,000 |
2016/03/30 | 437 | 438 | 420 | 427 | 85,000 |
2016/03/29 | 415 | 435 | 402 | 432 | 244,000 |
2016/03/28 | 393 | 405 | 393 | 399 | 65,000 |
2016/03/25 | 397 | 399 | 395 | 395 | 57,000 |
2016/03/24 | 400 | 401 | 398 | 399 | 54,000 |
2016/03/23 | 403 | 408 | 400 | 402 | 56,000 |
2016/03/22 | 400 | 407 | 399 | 404 | 85,000 |
2016/03/18 | 395 | 397 | 386 | 395 | 102,000 |
2016/03/17 | 408 | 409 | 395 | 395 | 64,000 |
2016/03/16 | 409 | 410 | 408 | 408 | 64,000 |
2016/03/15 | 399 | 414 | 399 | 408 | 179,000 |
2016/03/14 | 392 | 399 | 389 | 391 | 55,000 |
2016/03/11 | 386 | 390 | 384 | 387 | 50,000 |
2016/03/10 | 386 | 390 | 386 | 386 | 19,000 |
2016/03/09 | 388 | 388 | 381 | 381 | 45,000 |
2016/03/08 | 391 | 391 | 385 | 387 | 33,000 |
2016/03/07 | 390 | 393 | 389 | 393 | 15,000 |
2016/03/04 | 384 | 389 | 384 | 389 | 5,000 |
2016/03/03 | 385 | 392 | 380 | 386 | 46,000 |
2016/03/02 | 374 | 383 | 374 | 379 | 25,000 |
2016/03/01 | 368 | 373 | 368 | 373 | 15,000 |
2016/02/29 | 365 | 370 | 362 | 364 | 26,000 |
2016/02/26 | 357 | 365 | 356 | 364 | 28,000 |
2016/02/25 | 351 | 360 | 350 | 359 | 29,000 |
2016/02/24 | 355 | 356 | 345 | 351 | 26,000 |
2016/02/23 | 363 | 363 | 347 | 347 | 38,000 |
2016/02/22 | 347 | 357 | 347 | 355 | 40,000 |
2016/02/19 | 350 | 358 | 347 | 347 | 30,000 |
2016/02/18 | 345 | 360 | 341 | 354 | 62,000 |
2016/02/17 | 332 | 350 | 329 | 338 | 59,000 |
2016/02/16 | 332 | 334 | 316 | 332 | 41,000 |
2016/02/15 | 314 | 324 | 311 | 324 | 52,000 |
2016/02/12 | 310 | 317 | 300 | 300 | 89,000 |
2016/02/10 | 347 | 347 | 325 | 342 | 108,000 |
2016/02/09 | 380 | 388 | 373 | 379 | 70,000 |
2016/02/08 | 381 | 391 | 378 | 388 | 51,000 |
2016/02/05 | 390 | 400 | 383 | 387 | 52,000 |
2016/02/04 | 398 | 400 | 390 | 393 | 26,000 |
2016/02/03 | 400 | 406 | 391 | 396 | 52,000 |
2016/02/02 | 400 | 416 | 393 | 408 | 74,000 |
2016/02/01 | 393 | 405 | 388 | 394 | 83,000 |
2016/01/29 | 383 | 383 | 373 | 381 | 33,000 |
2016/01/28 | 380 | 385 | 377 | 377 | 12,000 |
2016/01/27 | 373 | 395 | 373 | 380 | 29,000 |
2016/01/26 | 373 | 373 | 369 | 372 | 21,000 |
2016/01/25 | 374 | 380 | 368 | 373 | 48,000 |
2016/01/22 | 367 | 373 | 355 | 366 | 61,000 |
2016/01/21 | 374 | 379 | 351 | 351 | 160,000 |
2016/01/20 | 384 | 385 | 372 | 380 | 91,000 |
2016/01/19 | 389 | 397 | 383 | 392 | 30,000 |
2016/01/18 | 380 | 389 | 370 | 389 | 51,000 |
2016/01/15 | 397 | 398 | 375 | 380 | 42,000 |
2016/01/14 | 378 | 394 | 375 | 385 | 56,000 |
2016/01/13 | 391 | 401 | 391 | 391 | 48,000 |
2016/01/12 | 398 | 401 | 372 | 386 | 73,000 |
2016/01/08 | 382 | 402 | 382 | 399 | 26,000 |
2016/01/07 | 397 | 397 | 377 | 389 | 73,000 |
2016/01/06 | 410 | 410 | 373 | 400 | 145,000 |
2016/01/05 | 420 | 423 | 402 | 406 | 82,000 |
2016/01/04 | 437 | 437 | 419 | 420 | 39,000 |