1. HOME >
  2. 株価時系列 >
  3. 3920 >
  4. 2016年

3920 アイビーシー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309981,0279981,01492,6001,014
2016-12-291,0221,0321,0001,005217,2001,005
2016-12-281,0221,0301,0191,02146,0001,021
2016-12-271,0301,0471,0161,022109,2001,022
2016-12-261,0341,0631,0281,03187,8001,031
2016-12-221,0801,0841,0641,06447,6001,064
2016-12-211,0891,0891,0451,08070,4001,080
2016-12-201,0861,0901,0791,08653,2001,086
2016-12-191,0851,0901,0711,086184,2001,086
2016-12-161,1361,1371,1111,11490,3001,114
2016-12-151,1721,1801,1491,14931,4001,149
2016-12-141,1701,1771,1561,15733,5001,157
2016-12-131,2001,2051,1601,17359,2001,173
2016-12-121,1941,2291,1941,22131,4001,221
2016-12-091,1501,1991,1501,18531,2001,185
2016-12-081,1921,1941,1571,16758,6001,167
2016-12-071,2001,2101,1911,19837,9001,198
2016-12-061,2051,2181,1971,20433,7001,204
2016-12-051,2191,2201,1851,20647,4001,206
2016-12-021,2151,2301,1871,18952,7001,189
2016-12-011,2401,2401,2031,21052,4001,210
2016-11-301,2351,2351,2081,22245,9001,222
2016-11-291,2501,2501,2201,22764,2001,227
2016-11-281,2391,2501,2061,22063,5001,220
2016-11-251,2351,2401,2211,23854,4001,238
2016-11-241,2721,2761,2071,222130,8001,222
2016-11-221,3001,3281,2561,271380,6001,271
2016-11-211,1801,1811,1381,15831,4001,158
2016-11-181,1901,1971,1531,16578,7001,165
2016-11-171,0741,1381,0581,12651,2001,126
2016-11-161,0721,0951,0721,08962,5001,089
2016-11-151,0801,1001,0451,080159,7001,080
2016-11-141,2401,2571,1991,19954,0001,199
2016-11-111,1771,2481,1771,19457,1001,194
2016-11-101,1141,1851,1141,17757,0001,177
2016-11-091,1631,1991,0251,071108,9001,071
2016-11-081,2191,2191,1511,15939,4001,159
2016-11-071,1901,2151,1671,19127,4001,191
2016-11-041,1861,1971,1511,18447,0001,184
2016-11-021,2991,3091,1901,21598,1001,215
2016-11-011,3691,3691,2391,239113,4001,239
2016-10-311,3981,4011,3551,37434,5001,374
2016-10-281,3951,4011,3371,37766,8001,377
2016-10-271,3881,4241,3871,40547,7001,405
2016-10-261,3661,4151,3611,39890,1001,398
2016-10-251,4491,4491,3141,366146,5001,366
2016-10-241,3781,4551,3711,439162,4001,439
2016-10-211,4001,4151,3601,37155,5001,371
2016-10-201,3771,4191,3601,409109,7001,409
2016-10-191,3821,3971,3551,35973,7001,359
2016-10-171,3741,3851,3351,376103,2001,376
2016-10-131,2961,3101,2601,30349,8001,303
2016-10-121,3701,3801,2941,296124,9001,296
2016-10-111,3191,3881,3191,386177,7001,386
2016-10-071,3021,3201,3011,30536,2001,305
2016-10-061,3201,3601,2901,291145,1001,291
2016-10-051,2651,3341,2641,30477,8001,304
2016-10-041,2321,2881,2241,26244,5001,262
2016-10-031,2211,2411,1881,23144,2001,231
2016-09-301,2451,2451,2081,21722,5001,217
2016-09-291,2741,2801,2471,25321,1001,253
2016-09-281,2161,2931,2161,26249,8001,262
2016-09-271,2281,2281,1851,21827,8001,218
2016-09-261,2621,2871,2351,23530,2001,235
2016-09-231,2181,2801,2171,27541,2001,275
2016-09-211,2061,2171,1601,21722,8001,217
2016-09-201,1921,2301,1901,20615,8001,206
2016-09-161,2171,2301,1921,20917,6001,209
2016-09-151,2001,2271,1911,21735,1001,217
2016-09-141,3001,3301,2131,221110,4001,221
2016-09-131,2631,3181,2401,27055,9001,270
2016-09-121,2631,3401,2411,250108,7001,250
2016-09-091,2301,3131,1981,308236,5001,308
2016-09-081,1321,2281,1321,220178,0001,220
2016-09-071,1201,1521,0951,12068,1001,120
2016-09-061,0601,1451,0601,14579,9001,145
2016-09-051,0221,0901,0221,05428,6001,054
2016-09-021,0121,0451,0121,03712,9001,037
2016-09-011,0331,0451,0021,03722,5001,037
2016-08-311,0391,0421,0101,02716,2001,027
2016-08-301,0101,0469991,04019,6001,040
2016-08-291,0771,0931,0271,03737,8001,037
2016-08-261,1101,1101,0631,07143,3001,071
2016-08-251,0401,1091,0401,08264,3001,082
2016-08-241,1191,1281,0341,040146,8001,040
2016-08-231,0031,0691,0031,060108,1001,060
2016-08-2291798491797346,000973
2016-08-1995095291692434,000924
2016-08-1897497893294347,200943
2016-08-1799199797797718,600977
2016-08-161,0001,02099099719,600997
2016-08-159951,0169901,00312,8001,003
2016-08-129721,0099631,00336,1001,003
2016-08-1098298996898427,400984
2016-08-099951,00596898241,300982
2016-08-081,0101,02999799834,400998
2016-08-051,0351,04799499890,700998
2016-08-041,1291,1421,0351,042222,0001,042
2016-08-031,1001,2701,0851,189825,6001,189
2016-08-029781,0319601,02034,6001,020
2016-08-0192899692896848,200968
2016-07-299521,0509401,04850,4001,048
2016-07-281,0031,00998098019,400980
2016-07-271,0041,0221,0021,00313,9001,003
2016-07-261,0151,0371,0021,00223,6001,002
2016-07-251,0251,0521,0091,01528,2001,015
2016-07-221,0211,0451,0131,01519,7001,015
2016-07-211,0601,0751,0381,04418,5001,044
2016-07-201,0291,0631,0201,06214,5001,062
2016-07-191,0181,0721,0181,03530,5001,035
2016-07-151,0911,1001,0401,04635,4001,046
2016-07-141,1091,1851,1021,11034,6001,110
2016-07-131,1401,1491,1001,10220,1001,102
2016-07-121,1001,1601,1001,11127,9001,111
2016-07-111,1041,1101,0681,08313,5001,083
2016-07-081,0521,0731,0001,04630,0001,046
2016-07-071,1241,1481,0591,06524,7001,065
2016-07-061,1421,1561,1101,12423,1001,124
2016-07-051,2021,2081,1771,17853,1001,178
2016-07-041,1401,2481,1401,23868,1001,238
2016-07-011,1451,1661,1081,15226,1001,152
2016-06-301,1831,2111,1391,13942,9001,139
2016-06-291,1201,1991,1201,17375,7001,173
2016-06-281,0511,1111,0331,09639,4001,096
2016-06-271,0731,0991,0201,07650,4001,076
2016-06-241,1201,146895983145,000983
2016-06-231,0621,1001,0421,08965,3001,089
2016-06-221,1841,1841,0611,09280,3001,092
2016-06-211,1391,1951,1301,16561,3001,165
2016-06-201,1801,2341,1381,19588,7001,195
2016-06-171,1521,1871,0981,126107,9001,126
2016-06-161,3351,3361,0821,108189,6001,108
2016-06-151,2121,3661,2061,336118,9001,336
2016-06-141,3981,4001,2611,272114,9001,272
2016-06-131,4801,4801,4121,42346,1001,423
2016-06-101,5201,5281,4381,48059,8001,480
2016-06-091,4551,5481,4551,500138,2001,500
2016-06-081,4201,4801,4061,46277,9001,462
2016-06-071,4231,4881,4181,42763,0001,427
2016-06-061,3891,4301,3701,39559,2001,395
2016-06-031,4501,4551,4011,44959,2001,449
2016-06-021,4751,4831,4041,42481,4001,424
2016-06-011,5351,5351,4731,48695,0001,486
2016-05-311,5431,5981,5201,530115,3001,530
2016-05-301,5001,5691,4511,547131,0001,547
2016-05-271,4521,5101,4411,44177,1001,441
2016-05-261,5001,5101,4471,449152,1001,449
2016-05-251,5861,6001,5101,523137,1001,523
2016-05-241,6481,6481,5841,585114,3001,585
2016-05-231,6101,6781,5701,621211,7001,621
2016-05-201,6341,6341,5771,594178,1001,594
2016-05-191,5841,7181,5561,634448,3001,634
2016-05-181,7521,8481,5001,5301,407,6001,530
2016-05-171,5601,6851,5501,552419,5001,552
2016-05-161,7801,9471,5861,6372,066,9001,637
2016-05-131,6701,7401,5801,665430,1001,665
2016-05-121,7611,8351,6111,6411,595,3001,641
2016-05-111,4681,7021,4451,6781,545,8001,678
2016-05-101,4351,4581,3911,40296,5001,402
2016-05-091,4501,4841,4061,436229,6001,436
2016-05-061,3001,3961,2721,396131,9001,396
2016-05-021,2441,3221,2381,30385,6001,303
2016-04-281,3001,3681,3001,33496,1001,334
2016-04-271,3151,3371,2681,31880,7001,318
2016-04-261,4011,4691,2401,318233,5001,318
2016-04-251,5041,5041,3891,416171,6001,416
2016-04-221,4221,5301,4051,470510,2001,470
2016-04-211,3001,3871,2601,386176,1001,386
2016-04-201,3141,3401,2611,281100,5001,281
2016-04-191,2601,2931,2411,28482,3001,284
2016-04-181,2801,2941,2051,231101,0001,231
2016-04-151,3301,3541,2801,314133,2001,314
2016-04-141,4391,4481,3701,380164,5001,380
2016-04-131,5101,5471,4031,415751,1001,415
2016-04-121,3451,3691,2501,270178,3001,270
2016-04-111,1711,3861,1051,315328,9001,315
2016-04-081,0881,1671,0801,16475,9001,164
2016-04-071,1681,1761,1101,146128,5001,146
2016-04-061,1201,2471,1201,198251,8001,198
2016-04-051,2981,3101,1191,122123,1001,122
2016-04-041,2621,3451,2051,279101,3001,279
2016-04-011,3671,3671,2631,301100,8001,301
2016-03-311,3711,4001,3411,34769,3001,347
2016-03-301,3801,4301,3521,364100,3001,364
2016-03-291,3701,3811,3191,360117,2001,360
2016-03-281,4841,5341,3651,380676,7001,380
2016-03-251,3861,4181,3101,334170,2001,334
2016-03-241,2891,3851,2891,385188,4001,385
2016-03-231,3001,3801,2801,284108,3001,284
2016-03-221,2501,3681,2491,310219,3001,310
2016-03-181,2801,2911,2161,245137,2001,245
2016-03-171,3231,3491,2721,275226,8001,275
2016-03-161,3271,3501,2651,284191,4001,284
2016-03-151,4071,4341,3011,338383,7001,338
2016-03-141,3831,5491,3511,437912,4001,437
2016-03-111,5401,6181,3751,3941,155,3001,394
2016-03-101,6801,7971,5331,6103,205,8001,610
2016-03-091,5511,9301,5301,6717,129,7001,671
2016-03-081,5501,6441,4801,6443,031,9001,644
2016-03-071,1041,3441,0281,3441,549,7001,344
2016-03-041,0001,0759611,0441,428,6001,044
2016-03-0392592592592522,000925
2016-03-027757757757758,000775
2016-03-0168368366167542,900675
2016-02-2970571067569338,600693
2016-02-2668773866669881,200698
2016-02-2567969966066734,600667
2016-02-2467769064167177,500671
2016-02-23734770689703111,900703
2016-02-22683770683740122,100740
2016-02-1968271467270356,600703
2016-02-18714734684706145,700706
2016-02-17624715620715143,500715
2016-02-1664268663064463,300644
2016-02-15624669613631117,700631
2016-02-12640656580580158,900580
2016-02-10738738640680114,300680
2016-02-09755758686689172,100689
2016-02-08763800763800273,700800
2016-02-0596297587091381,800913
2016-02-041,0091,00998598744,400987
2016-02-031,0161,03098299941,800999
2016-02-021,0201,0491,0151,04939,8001,049
2016-02-011,0351,0591,0121,05069,6001,050
2016-01-291,0121,0139461,002102,7001,002
2016-01-281,0001,0399911,01555,2001,015
2016-01-271,0101,069977999111,000999
2016-01-269281,02992597787,200977
2016-01-25915958908958108,900958
2016-01-2288689786088580,400885
2016-01-2189195082984698,300846
2016-01-2096397288389179,500891
2016-01-1991099891099358,300993
2016-01-1888492186890897,800908
2016-01-151,0151,030911929134,000929
2016-01-141,0221,0431,0001,02066,5001,020
2016-01-131,0701,0981,0651,08042,8001,080
2016-01-121,1601,1881,0301,045107,4001,045
2016-01-081,1861,2251,1601,19044,0001,190
2016-01-071,2031,2411,1811,20856,2001,208
2016-01-061,2801,3051,2521,25687,7001,256
2016-01-051,1971,2731,1901,25681,6001,256
2016-01-041,2201,2421,1851,18964,0001,189

分割・併合履歴 ： [2015-11-26]1株→4株