3920 アイビーシー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,100	1,112	1,077	1,088	55,100	1,088
2017-12-28	1,105	1,140	1,084	1,097	121,500	1,097
2017-12-27	1,047	1,082	1,043	1,075	66,300	1,075
2017-12-26	1,057	1,063	1,027	1,039	78,500	1,039
2017-12-25	1,086	1,092	1,044	1,048	112,500	1,048
2017-12-22	1,110	1,117	1,087	1,094	43,400	1,094
2017-12-21	1,121	1,132	1,101	1,106	59,900	1,106
2017-12-20	1,082	1,146	1,081	1,122	83,500	1,122
2017-12-19	1,111	1,116	1,084	1,093	57,100	1,093
2017-12-18	1,118	1,141	1,097	1,117	50,400	1,117
2017-12-15	1,160	1,163	1,080	1,120	174,800	1,120
2017-12-14	1,153	1,199	1,152	1,171	153,100	1,171
2017-12-13	1,292	1,292	1,152	1,152	642,100	1,152
2017-12-12	1,204	1,242	1,143	1,152	270,800	1,152
2017-12-11	1,219	1,264	1,180	1,211	504,400	1,211
2017-12-08	1,450	1,495	1,174	1,194	2,500,300	1,194
2017-12-07	1,251	1,305	1,234	1,305	1,197,300	1,305
2017-12-06	1,005	1,005	1,005	1,005	95,800	1,005
2017-12-05	882	882	850	855	47,500	855
2017-12-04	885	892	882	882	23,500	882
2017-12-01	888	892	886	890	17,100	890
2017-11-30	893	895	886	888	21,900	888
2017-11-29	897	903	890	892	17,100	892
2017-11-28	906	906	894	896	13,700	896
2017-11-27	897	906	896	900	18,300	900
2017-11-24	900	900	892	894	17,700	894
2017-11-22	896	903	891	895	24,300	895
2017-11-21	894	907	890	900	19,900	900
2017-11-20	885	903	882	886	47,100	886
2017-11-17	900	907	894	898	19,900	898
2017-11-16	888	906	888	897	24,800	897
2017-11-15	907	914	891	893	77,900	893
2017-11-13	978	979	934	934	29,800	934
2017-11-10	963	971	959	965	10,100	965
2017-11-09	960	982	948	978	35,700	978
2017-11-08	960	963	954	963	6,300	963
2017-11-07	954	961	954	960	10,000	960
2017-11-06	954	955	950	954	5,800	954
2017-11-02	968	968	953	960	19,700	960
2017-11-01	971	972	963	971	16,000	971
2017-10-31	975	979	971	975	4,800	975
2017-10-30	975	988	967	979	17,400	979
2017-10-27	961	973	958	973	15,300	973
2017-10-26	955	962	946	959	9,100	959
2017-10-25	965	967	946	957	17,300	957
2017-10-24	950	973	947	973	23,000	973
2017-10-23	935	953	930	950	10,000	950
2017-10-20	942	942	930	932	11,000	932
2017-10-19	939	953	939	942	11,700	942
2017-10-18	947	948	942	944	8,400	944
2017-10-17	947	955	940	953	11,400	953
2017-10-16	940	949	933	947	7,300	947
2017-10-13	938	943	926	940	16,700	940
2017-10-12	945	986	933	938	60,300	938
2017-10-11	942	943	931	935	15,200	935
2017-10-10	940	952	940	942	9,500	942
2017-10-06	944	959	940	946	11,100	946
2017-10-05	965	971	944	946	9,600	946
2017-10-04	964	973	950	960	20,300	960
2017-10-03	970	973	954	958	14,300	958
2017-10-02	960	976	955	976	14,600	976
2017-09-29	990	990	945	950	37,100	950
2017-09-28	998	998	975	984	24,300	984
2017-09-27	950	991	945	987	57,500	987
2017-09-26	924	956	920	945	25,600	945
2017-09-25	917	947	905	928	33,100	928
2017-09-22	930	930	905	911	21,100	911
2017-09-21	930	934	917	930	26,700	930
2017-09-20	940	941	910	924	21,800	924
2017-09-19	936	948	920	945	17,500	945
2017-09-15	915	925	908	916	13,900	916
2017-09-14	930	940	911	912	16,100	912
2017-09-13	940	942	933	933	5,500	933
2017-09-12	939	943	933	939	6,600	939
2017-09-11	925	933	920	926	10,000	926
2017-09-08	901	907	900	905	6,900	905
2017-09-07	923	923	894	900	16,100	900
2017-09-06	900	920	880	908	24,300	908
2017-09-05	950	957	901	913	35,000	913
2017-09-04	972	982	935	941	28,800	941
2017-09-01	989	1,000	975	987	20,500	987
2017-08-31	998	998	988	989	4,100	989
2017-08-30	986	998	974	995	15,600	995
2017-08-29	992	1,000	973	983	23,500	983
2017-08-28	952	1,022	952	1,002	50,100	1,002
2017-08-25	956	971	947	949	29,200	949
2017-08-24	954	959	934	951	24,400	951
2017-08-23	950	970	950	956	21,100	956
2017-08-22	922	972	914	933	25,100	933
2017-08-21	937	939	919	921	12,200	921
2017-08-18	953	955	930	935	20,200	935
2017-08-17	952	961	945	958	12,800	958
2017-08-16	945	970	936	953	21,900	953
2017-08-15	924	941	924	933	12,200	933
2017-08-14	900	925	898	912	26,700	912
2017-08-10	958	960	927	934	24,800	934
2017-08-09	975	975	935	949	29,400	949
2017-08-08	980	985	970	977	20,200	977
2017-08-07	978	978	961	970	13,200	970
2017-08-04	991	991	967	972	34,100	972
2017-08-03	1,014	1,014	972	976	27,800	976
2017-08-02	1,006	1,036	999	1,007	41,600	1,007
2017-08-01	1,012	1,025	959	991	85,300	991
2017-07-31	970	1,002	956	989	117,700	989
2017-07-28	1,089	1,092	1,053	1,053	41,800	1,053
2017-07-27	1,121	1,122	1,090	1,094	22,700	1,094
2017-07-26	1,097	1,131	1,090	1,121	77,100	1,121
2017-07-25	1,094	1,100	1,084	1,096	20,100	1,096
2017-07-24	1,093	1,104	1,083	1,099	23,200	1,099
2017-07-21	1,065	1,086	1,051	1,080	14,400	1,080
2017-07-20	1,056	1,065	1,045	1,045	19,300	1,045
2017-07-19	1,058	1,069	1,040	1,063	24,800	1,063
2017-07-18	1,102	1,102	1,056	1,061	40,000	1,061
2017-07-14	1,108	1,119	1,100	1,100	17,600	1,100
2017-07-13	1,132	1,144	1,101	1,111	27,600	1,111
2017-07-12	1,125	1,143	1,118	1,137	13,300	1,137
2017-07-11	1,135	1,136	1,120	1,128	13,500	1,128
2017-07-10	1,108	1,133	1,094	1,127	23,500	1,127
2017-07-07	1,122	1,129	1,084	1,089	32,200	1,089
2017-07-06	1,140	1,151	1,080	1,092	61,500	1,092
2017-07-05	1,140	1,172	1,125	1,132	40,500	1,132
2017-07-04	1,185	1,185	1,122	1,128	45,600	1,128
2017-07-03	1,180	1,190	1,153	1,182	56,800	1,182
2017-06-30	1,139	1,179	1,130	1,179	47,100	1,179
2017-06-29	1,117	1,179	1,117	1,167	68,200	1,167
2017-06-28	1,188	1,188	1,120	1,122	72,500	1,122
2017-06-27	1,222	1,230	1,166	1,168	152,400	1,168
2017-06-26	1,166	1,180	1,134	1,162	78,600	1,162
2017-06-23	1,150	1,168	1,101	1,125	122,900	1,125
2017-06-22	1,099	1,142	1,081	1,142	106,400	1,142
2017-06-21	1,081	1,098	1,056	1,097	43,700	1,097
2017-06-20	1,071	1,096	1,071	1,081	43,300	1,081
2017-06-19	1,017	1,089	1,017	1,071	83,700	1,071
2017-06-16	1,020	1,033	1,009	1,012	46,100	1,012
2017-06-15	1,059	1,066	1,023	1,023	46,300	1,023
2017-06-14	1,092	1,092	1,061	1,068	21,900	1,068
2017-06-13	1,096	1,096	1,075	1,076	21,900	1,076
2017-06-12	1,099	1,110	1,066	1,096	43,600	1,096
2017-06-09	1,097	1,123	1,077	1,087	74,000	1,087
2017-06-08	1,080	1,103	1,054	1,069	74,600	1,069
2017-06-07	1,066	1,085	1,043	1,058	41,700	1,058
2017-06-06	1,030	1,116	1,016	1,072	143,000	1,072
2017-06-05	1,034	1,069	1,034	1,050	24,600	1,050
2017-06-02	1,045	1,055	1,024	1,043	45,800	1,043
2017-06-01	1,047	1,067	1,037	1,042	23,500	1,042
2017-05-31	1,035	1,055	1,021	1,053	25,100	1,053
2017-05-30	1,047	1,052	1,013	1,024	43,900	1,024
2017-05-29	1,060	1,060	1,001	1,055	44,200	1,055
2017-05-26	1,055	1,064	1,050	1,059	37,200	1,059
2017-05-25	1,124	1,124	1,060	1,070	103,500	1,070
2017-05-24	1,112	1,149	1,090	1,108	192,500	1,108
2017-05-23	1,068	1,188	1,040	1,125	641,100	1,125
2017-05-22	1,098	1,105	1,035	1,038	219,400	1,038
2017-05-19	967	1,094	962	1,056	483,000	1,056
2017-05-18	941	964	931	944	50,900	944
2017-05-17	990	1,003	966	971	57,300	971
2017-05-16	955	986	951	984	52,500	984
2017-05-15	962	962	944	951	30,600	951
2017-05-12	944	965	941	947	37,700	947
2017-05-11	950	950	931	940	20,200	940
2017-05-10	939	945	931	941	35,200	941
2017-05-09	934	938	922	934	33,200	934
2017-05-08	939	939	916	928	35,700	928
2017-05-02	934	941	913	924	69,600	924
2017-05-01	998	1,019	932	934	291,400	934
2017-04-28	997	997	996	997	106,700	997
2017-04-27	853	878	846	847	45,200	847
2017-04-26	822	880	822	865	47,500	865
2017-04-25	806	830	806	827	24,400	827
2017-04-24	841	843	819	819	20,700	819
2017-04-21	849	849	840	840	10,800	840
2017-04-20	863	864	840	842	18,800	842
2017-04-19	861	876	861	863	10,400	863
2017-04-18	854	871	845	865	16,000	865
2017-04-17	808	881	808	838	46,400	838
2017-04-14	809	840	792	818	21,500	818
2017-04-13	777	809	777	804	32,900	804
2017-04-12	840	842	800	800	67,200	800
2017-04-11	876	880	850	850	41,000	850
2017-04-10	908	908	888	888	19,500	888
2017-04-07	897	914	888	895	23,800	895
2017-04-06	901	902	886	897	37,500	897
2017-04-05	927	932	902	907	46,900	907
2017-04-04	996	996	908	930	95,300	930
2017-04-03	999	1,002	995	995	18,600	995
2017-03-31	1,015	1,015	996	997	12,900	997
2017-03-30	1,013	1,016	1,000	1,005	15,700	1,005
2017-03-29	1,014	1,014	1,006	1,013	13,600	1,013
2017-03-28	995	1,009	995	1,002	8,900	1,002
2017-03-27	1,009	1,009	992	993	23,800	993
2017-03-24	1,000	1,007	998	1,003	13,100	1,003
2017-03-23	1,003	1,020	992	996	28,900	996
2017-03-22	1,005	1,010	1,000	1,000	25,500	1,000
2017-03-21	1,012	1,024	1,010	1,016	10,600	1,016
2017-03-17	1,030	1,030	1,008	1,012	10,000	1,012
2017-03-16	1,017	1,040	1,008	1,022	12,800	1,022
2017-03-15	1,036	1,036	1,007	1,007	24,800	1,007
2017-03-14	1,030	1,039	1,012	1,038	24,600	1,038
2017-03-13	1,036	1,036	1,015	1,016	29,900	1,016
2017-03-10	1,044	1,044	1,024	1,037	32,400	1,037
2017-03-09	1,045	1,055	1,038	1,043	21,800	1,043
2017-03-08	1,031	1,062	1,030	1,048	35,400	1,048
2017-03-07	1,050	1,054	1,020	1,026	50,700	1,026
2017-03-06	1,020	1,083	1,011	1,039	107,000	1,039
2017-03-03	1,011	1,018	1,011	1,016	13,000	1,016
2017-03-02	1,012	1,015	1,004	1,014	19,300	1,014
2017-03-01	1,006	1,006	1,000	1,004	24,300	1,004
2017-02-28	1,010	1,013	1,002	1,002	13,000	1,002
2017-02-27	1,009	1,009	1,001	1,006	30,000	1,006
2017-02-24	1,007	1,018	1,007	1,012	17,400	1,012
2017-02-23	1,016	1,016	1,008	1,015	18,900	1,015
2017-02-22	1,019	1,021	1,006	1,010	20,200	1,010
2017-02-21	1,009	1,019	1,009	1,010	19,000	1,010
2017-02-20	1,009	1,009	1,002	1,007	23,200	1,007
2017-02-17	1,021	1,021	1,005	1,007	39,900	1,007
2017-02-16	1,015	1,027	1,015	1,020	10,800	1,020
2017-02-15	1,040	1,040	1,013	1,014	16,700	1,014
2017-02-14	1,054	1,055	1,027	1,029	38,900	1,029
2017-02-13	1,008	1,042	1,007	1,042	59,600	1,042
2017-02-10	1,015	1,015	1,002	1,004	32,900	1,004
2017-02-09	1,020	1,020	1,005	1,006	20,000	1,006
2017-02-08	1,008	1,023	1,003	1,015	29,200	1,015
2017-02-07	1,018	1,018	1,003	1,003	22,100	1,003
2017-02-06	1,004	1,016	1,000	1,008	66,100	1,008
2017-02-03	1,020	1,029	1,009	1,015	29,000	1,015
2017-02-02	1,021	1,036	1,015	1,015	37,600	1,015
2017-02-01	1,036	1,045	1,018	1,018	43,900	1,018
2017-01-31	1,041	1,067	1,041	1,046	37,300	1,046
2017-01-30	1,058	1,065	1,035	1,051	61,300	1,051
2017-01-27	1,031	1,056	1,022	1,051	43,800	1,051
2017-01-26	1,041	1,044	1,006	1,030	63,000	1,030
2017-01-25	1,030	1,049	1,028	1,047	58,400	1,047
2017-01-24	1,004	1,027	997	1,023	32,300	1,023
2017-01-23	999	1,007	997	1,002	28,800	1,002
2017-01-20	991	1,007	991	1,002	53,000	1,002
2017-01-19	1,012	1,018	990	996	79,800	996
2017-01-18	999	1,014	988	1,006	48,900	1,006
2017-01-17	1,006	1,028	996	1,000	81,800	1,000
2017-01-16	1,042	1,050	1,009	1,011	79,700	1,011
2017-01-13	1,036	1,060	1,034	1,043	42,000	1,043
2017-01-12	1,028	1,053	1,013	1,048	71,000	1,048
2017-01-11	1,064	1,065	1,033	1,035	68,600	1,035
2017-01-10	1,085	1,086	1,057	1,061	52,900	1,061
2017-01-06	1,080	1,093	1,062	1,080	74,700	1,080
2017-01-05	1,045	1,098	1,045	1,083	119,800	1,083
2017-01-04	1,023	1,067	1,023	1,050	98,700	1,050

分割・併合履歴： [2015-11-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31