3920 アイビーシー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,240 | 1,265 | 1,231 | 1,241 | 64,800 | 1,241 |
| 2015-12-29 | 1,193 | 1,283 | 1,170 | 1,252 | 128,200 | 1,252 |
| 2015-12-28 | 1,133 | 1,240 | 1,130 | 1,220 | 135,700 | 1,220 |
| 2015-12-25 | 1,124 | 1,148 | 1,075 | 1,121 | 138,200 | 1,121 |
| 2015-12-24 | 1,237 | 1,238 | 1,100 | 1,124 | 129,600 | 1,124 |
| 2015-12-22 | 1,285 | 1,292 | 1,195 | 1,207 | 114,700 | 1,207 |
| 2015-12-21 | 1,396 | 1,396 | 1,280 | 1,281 | 88,900 | 1,281 |
| 2015-12-18 | 1,414 | 1,469 | 1,410 | 1,420 | 46,800 | 1,420 |
| 2015-12-17 | 1,400 | 1,480 | 1,352 | 1,450 | 77,200 | 1,450 |
| 2015-12-16 | 1,453 | 1,453 | 1,330 | 1,379 | 87,500 | 1,379 |
| 2015-12-15 | 1,482 | 1,550 | 1,413 | 1,413 | 74,700 | 1,413 |
| 2015-12-14 | 1,458 | 1,497 | 1,406 | 1,470 | 132,300 | 1,470 |
| 2015-12-11 | 1,633 | 1,633 | 1,552 | 1,582 | 51,400 | 1,582 |
| 2015-12-10 | 1,630 | 1,639 | 1,588 | 1,593 | 65,900 | 1,593 |
| 2015-12-09 | 1,701 | 1,714 | 1,656 | 1,661 | 38,900 | 1,661 |
| 2015-12-08 | 1,738 | 1,740 | 1,693 | 1,705 | 61,500 | 1,705 |
| 2015-12-07 | 1,730 | 1,759 | 1,722 | 1,732 | 50,400 | 1,732 |
| 2015-12-04 | 1,735 | 1,736 | 1,703 | 1,720 | 39,800 | 1,720 |
| 2015-12-03 | 1,730 | 1,769 | 1,722 | 1,745 | 42,900 | 1,745 |
| 2015-12-02 | 1,802 | 1,807 | 1,712 | 1,721 | 114,400 | 1,721 |
| 2015-12-01 | 1,854 | 1,854 | 1,816 | 1,816 | 38,200 | 1,816 |
| 2015-11-30 | 1,824 | 1,863 | 1,822 | 1,845 | 44,100 | 1,845 |
| 2015-11-27 | 1,913 | 1,918 | 1,815 | 1,823 | 106,200 | 1,823 |
| 2015-11-26 | 1,980 | 2,000 | 1,900 | 1,913 | 81,300 | 1,913 |
| 2015-11-25 | 8,210 | 8,290 | 7,970 | 8,050 | 32,600 | 2,012.50 |
| 2015-11-24 | 8,300 | 8,520 | 8,160 | 8,330 | 67,700 | 2,082.50 |
| 2015-11-20 | 7,880 | 8,140 | 7,840 | 8,140 | 31,800 | 2,035 |
| 2015-11-19 | 7,750 | 7,910 | 7,720 | 7,840 | 17,300 | 1,960 |
| 2015-11-18 | 8,000 | 8,010 | 7,750 | 7,850 | 18,700 | 1,962.50 |
| 2015-11-17 | 7,920 | 8,060 | 7,800 | 7,890 | 27,800 | 1,972.50 |
| 2015-11-16 | 7,790 | 8,040 | 7,770 | 7,800 | 45,200 | 1,950 |
| 2015-11-13 | 7,970 | 8,240 | 7,800 | 8,240 | 50,400 | 2,060 |
| 2015-11-12 | 8,250 | 8,300 | 8,170 | 8,220 | 28,600 | 2,055 |
| 2015-11-11 | 8,530 | 8,550 | 8,250 | 8,400 | 48,400 | 2,100 |
| 2015-11-10 | 8,450 | 8,600 | 8,350 | 8,470 | 68,300 | 2,117.50 |
| 2015-11-09 | 8,330 | 8,730 | 8,090 | 8,630 | 145,400 | 2,157.50 |
| 2015-11-06 | 8,000 | 8,260 | 7,820 | 8,210 | 69,000 | 2,052.50 |
| 2015-11-05 | 8,330 | 8,390 | 7,860 | 7,880 | 115,200 | 1,970 |
| 2015-11-04 | 9,200 | 9,260 | 8,410 | 8,460 | 637,800 | 2,115 |
| 2015-11-02 | 8,900 | 8,900 | 8,770 | 8,900 | 167,900 | 2,225 |
| 2015-10-30 | 7,560 | 7,600 | 7,260 | 7,400 | 65,000 | 1,850 |
| 2015-10-29 | 8,160 | 8,180 | 7,590 | 7,770 | 83,200 | 1,942.50 |
| 2015-10-28 | 8,460 | 8,650 | 7,950 | 8,060 | 239,000 | 2,015 |
| 2015-10-27 | 7,750 | 8,650 | 7,730 | 8,600 | 713,900 | 2,150 |
| 2015-10-26 | 7,610 | 7,830 | 7,230 | 7,620 | 118,000 | 1,905 |
| 2015-10-23 | 7,890 | 7,890 | 7,480 | 7,570 | 67,700 | 1,892.50 |
| 2015-10-22 | 7,790 | 8,080 | 7,710 | 7,740 | 121,300 | 1,935 |
| 2015-10-21 | 8,000 | 8,240 | 7,650 | 7,710 | 152,900 | 1,927.50 |
| 2015-10-20 | 7,470 | 8,390 | 7,460 | 8,060 | 401,900 | 2,015 |
| 2015-10-19 | 7,830 | 7,960 | 7,540 | 7,550 | 119,800 | 1,887.50 |
| 2015-10-16 | 8,140 | 8,500 | 7,640 | 7,770 | 195,600 | 1,942.50 |
| 2015-10-15 | 8,030 | 8,360 | 7,920 | 8,040 | 180,900 | 2,010 |
| 2015-10-14 | 8,450 | 8,690 | 7,870 | 7,880 | 317,800 | 1,970 |
| 2015-10-13 | 9,200 | 9,500 | 8,520 | 8,520 | 527,100 | 2,130 |
| 2015-10-09 | 9,650 | 10,030 | 8,850 | 9,000 | 1,266,100 | 2,250 |
| 2015-10-08 | 8,020 | 9,540 | 7,870 | 9,250 | 1,395,400 | 2,312.50 |
| 2015-10-07 | 8,010 | 8,400 | 7,840 | 8,170 | 314,600 | 2,042.50 |
| 2015-10-06 | 8,510 | 8,740 | 7,860 | 7,860 | 450,200 | 1,965 |
| 2015-10-05 | 8,070 | 9,180 | 7,920 | 8,660 | 1,269,300 | 2,165 |
| 2015-10-02 | 6,790 | 7,770 | 6,790 | 7,770 | 596,900 | 1,942.50 |
| 2015-10-01 | 7,100 | 7,180 | 6,710 | 6,770 | 260,600 | 1,692.50 |
| 2015-09-30 | 6,900 | 7,650 | 6,780 | 7,070 | 647,500 | 1,767.50 |
| 2015-09-29 | 7,100 | 7,330 | 6,610 | 6,720 | 276,300 | 1,680 |
| 2015-09-28 | 7,460 | 7,590 | 7,100 | 7,200 | 263,900 | 1,800 |
| 2015-09-25 | 8,800 | 8,850 | 7,530 | 7,650 | 671,800 | 1,912.50 |
| 2015-09-24 | 8,370 | 9,690 | 8,280 | 8,780 | 1,613,100 | 2,195 |
| 2015-09-18 | 8,440 | 9,040 | 7,960 | 8,410 | 1,111,300 | 2,102.50 |
| 2015-09-17 | 12,010 | 12,300 | 8,890 | 8,890 | 971,500 | 2,222.50 |
| 2015-09-16 | 10,250 | 11,970 | 10,070 | 11,890 | 739,600 | 2,972.50 |
分割・併合履歴 ： [2015-11-26]1株→4株
