3920 アイビーシー(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 443 | 445 | 441 | 441 | 3,700 | 441 |
2023-12-28 | 430 | 448 | 430 | 448 | 7,000 | 448 |
2023-12-27 | 424 | 431 | 424 | 430 | 48,000 | 430 |
2023-12-26 | 438 | 444 | 428 | 428 | 55,600 | 428 |
2023-12-25 | 454 | 454 | 433 | 438 | 18,500 | 438 |
2023-12-22 | 454 | 454 | 447 | 448 | 7,000 | 448 |
2023-12-21 | 454 | 456 | 449 | 454 | 12,700 | 454 |
2023-12-20 | 459 | 463 | 454 | 456 | 12,900 | 456 |
2023-12-19 | 468 | 468 | 459 | 462 | 3,700 | 462 |
2023-12-18 | 464 | 468 | 460 | 468 | 14,400 | 468 |
2023-12-15 | 467 | 474 | 467 | 468 | 7,600 | 468 |
2023-12-14 | 474 | 474 | 468 | 468 | 8,400 | 468 |
2023-12-13 | 474 | 479 | 472 | 475 | 23,300 | 475 |
2023-12-12 | 485 | 498 | 474 | 474 | 7,800 | 474 |
2023-12-11 | 474 | 488 | 473 | 488 | 10,700 | 488 |
2023-12-08 | 472 | 474 | 467 | 468 | 8,600 | 468 |
2023-12-07 | 486 | 486 | 470 | 470 | 25,400 | 470 |
2023-12-06 | 493 | 494 | 485 | 488 | 11,000 | 488 |
2023-12-05 | 500 | 500 | 488 | 488 | 11,300 | 488 |
2023-12-04 | 504 | 504 | 498 | 500 | 7,600 | 500 |
2023-12-01 | 502 | 503 | 499 | 500 | 4,900 | 500 |
2023-11-30 | 509 | 509 | 501 | 503 | 8,200 | 503 |
2023-11-29 | 504 | 512 | 504 | 512 | 7,500 | 512 |
2023-11-28 | 499 | 508 | 499 | 504 | 22,900 | 504 |
2023-11-27 | 499 | 504 | 498 | 500 | 13,800 | 500 |
2023-11-24 | 501 | 501 | 497 | 499 | 8,300 | 499 |
2023-11-22 | 500 | 503 | 500 | 501 | 1,500 | 501 |
2023-11-21 | 499 | 505 | 499 | 500 | 14,000 | 500 |
2023-11-20 | 500 | 507 | 500 | 500 | 9,300 | 500 |
2023-11-17 | 514 | 514 | 499 | 500 | 18,600 | 500 |
2023-11-16 | 491 | 515 | 488 | 515 | 37,200 | 515 |
2023-11-15 | 507 | 510 | 477 | 490 | 110,800 | 490 |
2023-11-14 | 526 | 551 | 526 | 547 | 29,700 | 547 |
2023-11-13 | 532 | 537 | 526 | 526 | 6,400 | 526 |
2023-11-10 | 529 | 533 | 523 | 531 | 5,800 | 531 |
2023-11-09 | 522 | 536 | 522 | 534 | 7,400 | 534 |
2023-11-08 | 526 | 532 | 518 | 532 | 11,700 | 532 |
2023-11-07 | 529 | 535 | 523 | 527 | 9,800 | 527 |
2023-11-06 | 526 | 534 | 510 | 530 | 35,400 | 530 |
2023-11-02 | 517 | 533 | 515 | 526 | 11,900 | 526 |
2023-11-01 | 515 | 518 | 506 | 516 | 14,700 | 516 |
2023-10-31 | 492 | 529 | 488 | 515 | 34,700 | 515 |
2023-10-30 | 512 | 516 | 495 | 495 | 46,700 | 495 |
2023-10-27 | 506 | 516 | 505 | 515 | 5,800 | 515 |
2023-10-26 | 512 | 513 | 501 | 508 | 8,500 | 508 |
2023-10-25 | 516 | 519 | 510 | 512 | 18,000 | 512 |
2023-10-24 | 501 | 517 | 496 | 516 | 29,100 | 516 |
2023-10-23 | 508 | 508 | 494 | 499 | 22,400 | 499 |
2023-10-20 | 513 | 514 | 497 | 508 | 32,900 | 508 |
2023-10-19 | 518 | 526 | 518 | 518 | 4,700 | 518 |
2023-10-18 | 517 | 528 | 516 | 526 | 9,500 | 526 |
2023-10-17 | 516 | 530 | 516 | 527 | 11,500 | 527 |
2023-10-16 | 520 | 522 | 508 | 509 | 23,100 | 509 |
2023-10-13 | 525 | 532 | 521 | 521 | 14,500 | 521 |
2023-10-12 | 531 | 533 | 522 | 525 | 31,900 | 525 |
2023-10-11 | 545 | 545 | 534 | 536 | 15,800 | 536 |
2023-10-10 | 556 | 559 | 537 | 548 | 30,500 | 548 |
2023-10-06 | 554 | 560 | 551 | 554 | 18,500 | 554 |
2023-10-05 | 555 | 564 | 554 | 558 | 27,200 | 558 |
2023-10-04 | 549 | 569 | 545 | 555 | 22,500 | 555 |
2023-10-03 | 598 | 598 | 558 | 564 | 71,500 | 564 |
2023-10-02 | 608 | 614 | 589 | 593 | 31,000 | 593 |
2023-09-29 | 596 | 609 | 595 | 609 | 14,800 | 609 |
2023-09-28 | 605 | 607 | 592 | 596 | 24,100 | 596 |
2023-09-27 | 589 | 608 | 586 | 608 | 25,600 | 608 |
2023-09-26 | 602 | 602 | 586 | 593 | 16,300 | 593 |
2023-09-25 | 588 | 605 | 588 | 603 | 9,500 | 603 |
2023-09-22 | 573 | 589 | 573 | 585 | 10,500 | 585 |
2023-09-21 | 591 | 595 | 578 | 581 | 22,100 | 581 |
2023-09-20 | 596 | 601 | 591 | 595 | 23,200 | 595 |
2023-09-19 | 601 | 605 | 594 | 605 | 13,500 | 605 |
2023-09-15 | 598 | 606 | 596 | 599 | 14,800 | 599 |
2023-09-14 | 601 | 604 | 597 | 601 | 12,700 | 601 |
2023-09-13 | 603 | 607 | 597 | 602 | 12,800 | 602 |
2023-09-12 | 602 | 605 | 598 | 603 | 4,700 | 603 |
2023-09-11 | 606 | 610 | 597 | 600 | 16,000 | 600 |
2023-09-08 | 611 | 612 | 595 | 606 | 21,600 | 606 |
2023-09-07 | 630 | 630 | 613 | 620 | 30,200 | 620 |
2023-09-06 | 609 | 633 | 605 | 630 | 49,100 | 630 |
2023-09-05 | 579 | 619 | 573 | 619 | 54,900 | 619 |
2023-09-04 | 580 | 584 | 576 | 583 | 8,900 | 583 |
2023-09-01 | 573 | 579 | 571 | 579 | 4,800 | 579 |
2023-08-31 | 573 | 581 | 571 | 577 | 6,600 | 577 |
2023-08-30 | 573 | 575 | 564 | 573 | 11,000 | 573 |
2023-08-29 | 566 | 572 | 564 | 572 | 6,700 | 572 |
2023-08-28 | 565 | 572 | 562 | 562 | 9,200 | 562 |
2023-08-25 | 560 | 573 | 560 | 571 | 4,100 | 571 |
2023-08-24 | 563 | 573 | 563 | 563 | 7,300 | 563 |
2023-08-23 | 566 | 569 | 561 | 568 | 8,000 | 568 |
2023-08-22 | 564 | 564 | 557 | 564 | 11,400 | 564 |
2023-08-21 | 552 | 565 | 545 | 560 | 36,200 | 560 |
2023-08-18 | 573 | 579 | 562 | 565 | 16,900 | 565 |
2023-08-17 | 591 | 591 | 568 | 573 | 18,000 | 573 |
2023-08-16 | 603 | 614 | 585 | 591 | 49,500 | 591 |
2023-08-15 | 594 | 617 | 558 | 613 | 59,900 | 613 |
2023-08-14 | 591 | 603 | 566 | 580 | 46,400 | 580 |
2023-08-10 | 533 | 544 | 524 | 531 | 45,100 | 531 |
2023-08-09 | 539 | 542 | 531 | 536 | 21,500 | 536 |
2023-08-08 | 558 | 562 | 532 | 539 | 33,700 | 539 |
2023-08-07 | 546 | 553 | 544 | 553 | 2,800 | 553 |
2023-08-04 | 540 | 550 | 540 | 544 | 11,300 | 544 |
2023-08-03 | 550 | 552 | 540 | 542 | 16,800 | 542 |
2023-08-02 | 567 | 572 | 558 | 559 | 26,400 | 559 |
2023-08-01 | 572 | 576 | 563 | 568 | 12,700 | 568 |
2023-07-31 | 563 | 576 | 559 | 572 | 27,000 | 572 |
2023-07-28 | 568 | 573 | 561 | 563 | 54,400 | 563 |
2023-07-27 | 573 | 573 | 557 | 572 | 19,400 | 572 |
2023-07-26 | 583 | 585 | 571 | 574 | 20,700 | 574 |
2023-07-25 | 604 | 604 | 583 | 583 | 17,600 | 583 |
2023-07-24 | 596 | 606 | 593 | 598 | 10,400 | 598 |
2023-07-21 | 591 | 601 | 586 | 596 | 22,800 | 596 |
2023-07-20 | 597 | 597 | 586 | 592 | 11,800 | 592 |
2023-07-19 | 594 | 600 | 586 | 595 | 11,100 | 595 |
2023-07-18 | 598 | 598 | 577 | 589 | 11,800 | 589 |
2023-07-14 | 585 | 595 | 563 | 588 | 25,300 | 588 |
2023-07-13 | 580 | 585 | 571 | 585 | 17,800 | 585 |
2023-07-12 | 576 | 585 | 571 | 580 | 13,200 | 580 |
2023-07-11 | 581 | 591 | 575 | 575 | 22,000 | 575 |
2023-07-10 | 583 | 590 | 580 | 581 | 13,300 | 581 |
2023-07-07 | 582 | 591 | 581 | 583 | 21,200 | 583 |
2023-07-06 | 601 | 605 | 589 | 592 | 18,000 | 592 |
2023-07-05 | 605 | 611 | 597 | 603 | 18,900 | 603 |
2023-07-04 | 612 | 621 | 603 | 607 | 24,400 | 607 |
2023-07-03 | 616 | 622 | 613 | 613 | 8,400 | 613 |
2023-06-30 | 626 | 626 | 614 | 616 | 13,400 | 616 |
2023-06-29 | 625 | 625 | 612 | 620 | 9,600 | 620 |
2023-06-28 | 616 | 619 | 608 | 615 | 12,300 | 615 |
2023-06-27 | 599 | 615 | 593 | 606 | 20,800 | 606 |
2023-06-26 | 622 | 622 | 591 | 599 | 28,200 | 599 |
2023-06-23 | 630 | 630 | 601 | 612 | 52,300 | 612 |
2023-06-22 | 641 | 642 | 622 | 625 | 26,700 | 625 |
2023-06-21 | 664 | 664 | 641 | 641 | 17,800 | 641 |
2023-06-20 | 659 | 663 | 645 | 658 | 21,100 | 658 |
2023-06-19 | 654 | 670 | 647 | 659 | 21,200 | 659 |
2023-06-16 | 616 | 645 | 616 | 640 | 26,000 | 640 |
2023-06-15 | 650 | 650 | 615 | 619 | 73,400 | 619 |
2023-06-14 | 650 | 693 | 650 | 657 | 109,200 | 657 |
2023-06-13 | 644 | 653 | 640 | 645 | 28,600 | 645 |
2023-06-12 | 613 | 643 | 600 | 637 | 38,100 | 637 |
2023-06-09 | 618 | 623 | 607 | 613 | 18,600 | 613 |
2023-06-08 | 626 | 637 | 611 | 613 | 34,500 | 613 |
2023-06-07 | 624 | 639 | 611 | 632 | 31,700 | 632 |
2023-06-06 | 636 | 636 | 611 | 618 | 34,600 | 618 |
2023-06-05 | 649 | 649 | 628 | 635 | 33,500 | 635 |
2023-06-02 | 634 | 645 | 622 | 641 | 24,500 | 641 |
2023-06-01 | 633 | 641 | 619 | 626 | 32,100 | 626 |
2023-05-31 | 625 | 656 | 614 | 633 | 59,100 | 633 |
2023-05-30 | 620 | 627 | 599 | 622 | 38,400 | 622 |
2023-05-29 | 627 | 633 | 610 | 621 | 35,600 | 621 |
2023-05-26 | 619 | 634 | 613 | 627 | 32,300 | 627 |
2023-05-25 | 619 | 630 | 609 | 623 | 30,700 | 623 |
2023-05-24 | 623 | 638 | 615 | 626 | 58,000 | 626 |
2023-05-23 | 612 | 629 | 600 | 628 | 66,600 | 628 |
2023-05-22 | 586 | 617 | 583 | 603 | 31,700 | 603 |
2023-05-19 | 590 | 597 | 580 | 587 | 21,300 | 587 |
2023-05-18 | 579 | 597 | 577 | 590 | 29,000 | 590 |
2023-05-17 | 581 | 586 | 577 | 578 | 35,900 | 578 |
2023-05-16 | 595 | 605 | 579 | 583 | 54,500 | 583 |
2023-05-15 | 610 | 610 | 578 | 597 | 63,100 | 597 |
2023-05-12 | 597 | 608 | 587 | 600 | 47,700 | 600 |
2023-05-11 | 591 | 616 | 591 | 602 | 25,100 | 602 |
2023-05-10 | 614 | 614 | 597 | 597 | 30,500 | 597 |
2023-05-09 | 611 | 622 | 602 | 618 | 54,200 | 618 |
2023-05-08 | 585 | 618 | 585 | 611 | 37,400 | 611 |
2023-05-02 | 588 | 599 | 575 | 593 | 29,100 | 593 |
2023-05-01 | 567 | 589 | 567 | 588 | 50,700 | 588 |
2023-04-28 | 585 | 596 | 555 | 559 | 87,000 | 559 |
2023-04-27 | 588 | 608 | 581 | 585 | 73,900 | 585 |
2023-04-26 | 601 | 611 | 584 | 590 | 59,100 | 590 |
2023-04-25 | 604 | 615 | 598 | 606 | 45,500 | 606 |
2023-04-24 | 614 | 615 | 599 | 599 | 29,600 | 599 |
2023-04-21 | 610 | 631 | 602 | 604 | 46,200 | 604 |
2023-04-20 | 605 | 630 | 603 | 610 | 60,200 | 610 |
2023-04-19 | 648 | 660 | 610 | 610 | 112,800 | 610 |
2023-04-18 | 633 | 667 | 632 | 666 | 149,400 | 666 |
2023-04-17 | 629 | 642 | 612 | 631 | 103,900 | 631 |
2023-04-14 | 633 | 647 | 615 | 629 | 199,100 | 629 |
2023-04-13 | 694 | 695 | 633 | 634 | 312,800 | 634 |
2023-04-12 | 770 | 770 | 675 | 689 | 1,089,700 | 689 |
2023-04-11 | 693 | 773 | 654 | 773 | 2,056,700 | 773 |
2023-04-10 | 747 | 859 | 654 | 673 | 4,577,900 | 673 |
2023-04-07 | 732 | 732 | 655 | 732 | 1,386,700 | 732 |
2023-04-06 | 517 | 632 | 512 | 632 | 222,600 | 632 |
2023-04-05 | 510 | 547 | 505 | 532 | 185,700 | 532 |
2023-04-04 | 627 | 627 | 514 | 530 | 638,000 | 530 |
2023-04-03 | 567 | 567 | 565 | 567 | 245,000 | 567 |
2023-03-31 | 408 | 487 | 405 | 487 | 24,900 | 487 |
2023-03-30 | 399 | 407 | 399 | 407 | 6,100 | 407 |
2023-03-29 | 401 | 404 | 401 | 404 | 6,400 | 404 |
2023-03-28 | 405 | 411 | 395 | 398 | 17,700 | 398 |
2023-03-27 | 406 | 411 | 402 | 410 | 8,300 | 410 |
2023-03-24 | 396 | 404 | 391 | 404 | 13,200 | 404 |
2023-03-23 | 383 | 393 | 381 | 391 | 9,800 | 391 |
2023-03-22 | 380 | 384 | 380 | 383 | 23,500 | 383 |
2023-03-20 | 380 | 382 | 379 | 381 | 32,000 | 381 |
2023-03-17 | 380 | 382 | 378 | 382 | 22,000 | 382 |
2023-03-16 | 375 | 381 | 375 | 380 | 15,500 | 380 |
2023-03-15 | 383 | 383 | 380 | 381 | 14,500 | 381 |
2023-03-14 | 392 | 393 | 384 | 385 | 12,900 | 385 |
2023-03-13 | 395 | 396 | 393 | 395 | 7,900 | 395 |
2023-03-10 | 401 | 402 | 398 | 401 | 39,000 | 401 |
2023-03-09 | 402 | 407 | 400 | 403 | 32,700 | 403 |
2023-03-08 | 403 | 404 | 402 | 403 | 4,800 | 403 |
2023-03-07 | 404 | 407 | 404 | 405 | 8,400 | 405 |
2023-03-06 | 409 | 409 | 403 | 406 | 4,900 | 406 |
2023-03-03 | 402 | 405 | 401 | 403 | 7,100 | 403 |
2023-03-02 | 408 | 409 | 402 | 404 | 8,500 | 404 |
2023-03-01 | 402 | 403 | 400 | 402 | 7,600 | 402 |
2023-02-28 | 401 | 404 | 401 | 402 | 2,800 | 402 |
2023-02-27 | 408 | 410 | 400 | 401 | 6,100 | 401 |
2023-02-24 | 408 | 410 | 405 | 406 | 5,100 | 406 |
2023-02-22 | 400 | 406 | 400 | 405 | 8,600 | 405 |
2023-02-21 | 402 | 403 | 400 | 403 | 7,000 | 403 |
2023-02-20 | 404 | 404 | 399 | 403 | 5,700 | 403 |
2023-02-17 | 407 | 412 | 402 | 404 | 2,600 | 404 |
2023-02-16 | 396 | 406 | 396 | 405 | 6,300 | 405 |
2023-02-15 | 397 | 400 | 394 | 396 | 6,000 | 396 |
2023-02-14 | 403 | 406 | 394 | 397 | 11,100 | 397 |
2023-02-13 | 420 | 420 | 398 | 402 | 35,300 | 402 |
2023-02-10 | 393 | 407 | 393 | 404 | 19,800 | 404 |
2023-02-09 | 387 | 396 | 387 | 395 | 10,600 | 395 |
2023-02-08 | 381 | 387 | 379 | 387 | 22,300 | 387 |
2023-02-07 | 386 | 389 | 381 | 382 | 20,200 | 382 |
2023-02-06 | 389 | 389 | 386 | 387 | 3,600 | 387 |
2023-02-03 | 388 | 392 | 386 | 389 | 8,600 | 389 |
2023-02-02 | 398 | 398 | 390 | 390 | 3,300 | 390 |
2023-02-01 | 402 | 402 | 389 | 391 | 22,000 | 391 |
2023-01-31 | 403 | 404 | 398 | 402 | 6,800 | 402 |
2023-01-30 | 400 | 409 | 400 | 406 | 31,900 | 406 |
2023-01-27 | 399 | 401 | 398 | 400 | 6,800 | 400 |
2023-01-26 | 405 | 405 | 401 | 401 | 5,000 | 401 |
2023-01-25 | 404 | 404 | 402 | 404 | 3,800 | 404 |
2023-01-24 | 398 | 403 | 398 | 401 | 12,600 | 401 |
2023-01-23 | 393 | 400 | 393 | 396 | 8,100 | 396 |
2023-01-20 | 394 | 401 | 391 | 391 | 4,000 | 391 |
2023-01-19 | 393 | 402 | 393 | 397 | 10,800 | 397 |
2023-01-18 | 394 | 401 | 390 | 393 | 13,800 | 393 |
2023-01-17 | 385 | 386 | 382 | 386 | 5,800 | 386 |
2023-01-16 | 384 | 393 | 382 | 384 | 5,200 | 384 |
2023-01-13 | 389 | 392 | 383 | 383 | 10,300 | 383 |
2023-01-12 | 402 | 402 | 392 | 392 | 6,200 | 392 |
2023-01-11 | 401 | 404 | 398 | 400 | 12,600 | 400 |
2023-01-10 | 406 | 416 | 389 | 409 | 34,500 | 409 |
2023-01-06 | 376 | 381 | 375 | 375 | 11,100 | 375 |
2023-01-05 | 386 | 386 | 377 | 377 | 11,800 | 377 |
2023-01-04 | 393 | 394 | 386 | 386 | 3,700 | 386 |
分割・併合履歴 : [2015-11-26]1株→4株