3920 アイビーシー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,083	1,085	1,055	1,071	22,500	1,071
2020-12-29	1,050	1,091	1,042	1,083	21,300	1,083
2020-12-28	1,080	1,087	1,056	1,062	31,500	1,062
2020-12-25	1,090	1,090	1,060	1,087	24,500	1,087
2020-12-24	1,062	1,089	1,047	1,080	25,000	1,080
2020-12-23	1,060	1,084	1,057	1,065	32,700	1,065
2020-12-22	1,105	1,105	1,034	1,055	50,700	1,055
2020-12-21	1,120	1,140	1,107	1,114	31,700	1,114
2020-12-18	1,140	1,151	1,106	1,110	30,200	1,110
2020-12-17	1,134	1,139	1,114	1,139	26,200	1,139
2020-12-16	1,167	1,171	1,111	1,125	40,200	1,125
2020-12-15	1,194	1,216	1,153	1,165	45,900	1,165
2020-12-14	1,190	1,207	1,170	1,203	28,900	1,203
2020-12-11	1,180	1,209	1,164	1,182	36,300	1,182
2020-12-10	1,164	1,198	1,157	1,195	34,300	1,195
2020-12-09	1,176	1,176	1,145	1,160	24,400	1,160
2020-12-08	1,151	1,187	1,144	1,174	26,700	1,174
2020-12-07	1,181	1,188	1,135	1,139	36,100	1,139
2020-12-04	1,162	1,190	1,146	1,179	37,500	1,179
2020-12-03	1,223	1,223	1,162	1,179	61,700	1,179
2020-12-02	1,234	1,244	1,204	1,236	41,200	1,236
2020-12-01	1,221	1,255	1,202	1,222	77,300	1,222
2020-11-30	1,269	1,269	1,175	1,191	101,500	1,191
2020-11-27	1,257	1,302	1,242	1,262	79,800	1,262
2020-11-26	1,332	1,400	1,240	1,241	240,200	1,241
2020-11-25	1,263	1,348	1,245	1,347	255,200	1,347
2020-11-24	1,248	1,263	1,209	1,263	132,800	1,263
2020-11-20	1,136	1,215	1,130	1,205	172,400	1,205
2020-11-19	1,083	1,145	1,071	1,126	142,200	1,126
2020-11-18	1,040	1,067	1,037	1,067	20,300	1,067
2020-11-17	1,077	1,084	1,035	1,044	27,900	1,044
2020-11-16	1,068	1,086	1,033	1,073	34,600	1,073
2020-11-13	1,100	1,109	1,050	1,068	72,300	1,068
2020-11-12	1,069	1,117	1,069	1,117	52,300	1,117
2020-11-11	1,068	1,089	1,048	1,088	18,500	1,088
2020-11-10	1,100	1,100	1,055	1,059	43,100	1,059
2020-11-09	1,092	1,118	1,084	1,093	40,700	1,093
2020-11-06	1,081	1,088	1,057	1,082	21,700	1,082
2020-11-05	1,060	1,088	1,032	1,088	33,300	1,088
2020-11-04	1,031	1,058	1,024	1,054	20,000	1,054
2020-11-02	1,010	1,030	995	1,014	26,000	1,014
2020-10-30	1,029	1,029	993	998	27,800	998
2020-10-29	1,034	1,053	1,011	1,021	35,400	1,021
2020-10-28	1,046	1,069	1,040	1,050	18,300	1,050
2020-10-27	1,031	1,074	1,018	1,067	24,600	1,067
2020-10-26	1,073	1,096	1,051	1,051	28,400	1,051
2020-10-23	1,078	1,078	1,044	1,066	37,900	1,066
2020-10-22	1,088	1,101	1,070	1,074	24,500	1,074
2020-10-21	1,085	1,116	1,083	1,102	22,300	1,102
2020-10-20	1,101	1,120	1,077	1,096	16,600	1,096
2020-10-19	1,059	1,116	1,057	1,104	34,500	1,104
2020-10-16	1,107	1,109	1,046	1,059	43,600	1,059
2020-10-15	1,141	1,141	1,099	1,110	28,400	1,110
2020-10-14	1,158	1,165	1,141	1,150	28,500	1,150
2020-10-13	1,188	1,188	1,138	1,138	30,800	1,138
2020-10-12	1,165	1,190	1,164	1,188	39,600	1,188
2020-10-09	1,107	1,156	1,104	1,151	40,200	1,151
2020-10-08	1,122	1,122	1,100	1,117	21,500	1,117
2020-10-07	1,097	1,117	1,097	1,116	14,200	1,116
2020-10-06	1,127	1,127	1,106	1,120	24,000	1,120
2020-10-05	1,089	1,141	1,089	1,113	34,500	1,113
2020-10-02	1,156	1,158	1,085	1,091	46,300	1,091
2020-09-30	1,165	1,176	1,138	1,140	36,600	1,140
2020-09-29	1,165	1,176	1,152	1,167	64,300	1,167
2020-09-28	1,150	1,166	1,108	1,136	67,100	1,136
2020-09-25	1,089	1,136	1,089	1,128	56,100	1,128
2020-09-24	1,093	1,115	1,061	1,092	46,800	1,092
2020-09-23	1,110	1,125	1,088	1,116	49,400	1,116
2020-09-18	1,051	1,098	1,051	1,098	56,300	1,098
2020-09-17	1,036	1,076	1,020	1,051	68,500	1,051
2020-09-16	1,020	1,046	1,019	1,046	40,000	1,046
2020-09-15	1,002	1,021	992	1,010	21,100	1,010
2020-09-14	975	1,017	945	1,006	78,900	1,006
2020-09-11	941	963	941	960	15,100	960
2020-09-10	960	960	932	941	21,800	941
2020-09-09	955	959	932	956	17,200	956
2020-09-08	944	965	925	959	18,500	959
2020-09-07	929	954	916	929	25,900	929
2020-09-04	960	971	936	943	23,100	943
2020-09-03	985	985	966	974	13,000	974
2020-09-02	969	990	960	980	26,000	980
2020-09-01	937	959	928	957	16,000	957
2020-08-31	917	946	917	937	19,200	937
2020-08-28	951	951	899	909	51,000	909
2020-08-27	989	998	958	958	18,700	958
2020-08-26	970	987	970	984	9,900	984
2020-08-25	978	998	961	970	35,600	970
2020-08-24	986	986	951	963	33,200	963
2020-08-21	976	990	976	982	11,000	982
2020-08-20	987	987	963	977	19,500	977
2020-08-19	1,014	1,014	990	994	13,100	994
2020-08-18	993	1,025	980	1,002	42,700	1,002
2020-08-17	980	991	968	991	35,300	991
2020-08-14	980	983	948	948	18,600	948
2020-08-13	955	986	955	975	32,000	975
2020-08-12	921	943	908	943	14,800	943
2020-08-11	936	936	913	926	20,700	926
2020-08-07	954	954	924	935	17,400	935
2020-08-06	921	959	910	954	33,400	954
2020-08-05	905	938	901	925	27,400	925
2020-08-04	897	920	897	919	16,000	919
2020-08-03	865	903	865	897	22,000	897
2020-07-31	903	905	861	868	33,500	868
2020-07-30	916	916	898	903	15,700	903
2020-07-29	921	921	899	916	14,500	916
2020-07-28	951	955	921	936	22,000	936
2020-07-27	948	948	918	939	24,800	939
2020-07-22	949	949	927	933	19,800	933
2020-07-21	927	948	927	944	16,000	944
2020-07-20	911	933	891	927	22,400	927
2020-07-17	927	936	904	914	19,300	914
2020-07-16	949	954	918	927	19,200	927
2020-07-15	968	968	944	949	15,200	949
2020-07-14	953	955	929	953	18,600	953
2020-07-13	964	966	935	945	21,400	945
2020-07-10	956	968	932	935	28,100	935
2020-07-09	999	999	956	956	24,500	956
2020-07-08	1,002	1,008	989	993	20,400	993
2020-07-07	988	1,002	947	1,002	42,600	1,002
2020-07-06	941	987	941	980	32,300	980
2020-07-03	910	941	910	934	24,800	934
2020-07-02	964	976	909	909	55,600	909
2020-07-01	961	992	961	964	30,200	964
2020-06-30	980	998	948	966	34,500	966
2020-06-29	976	999	973	979	34,500	979
2020-06-26	1,025	1,036	995	996	44,000	996
2020-06-25	1,060	1,062	1,010	1,018	53,100	1,018
2020-06-24	1,050	1,053	1,031	1,052	29,900	1,052
2020-06-23	1,055	1,057	1,022	1,037	37,900	1,037
2020-06-22	1,049	1,059	1,023	1,052	43,400	1,052
2020-06-19	1,000	1,050	998	1,050	58,700	1,050
2020-06-18	1,008	1,018	977	1,000	33,800	1,000
2020-06-17	975	1,023	975	1,009	65,900	1,009
2020-06-16	937	990	937	975	59,400	975
2020-06-15	973	995	930	931	61,700	931
2020-06-12	924	989	919	975	93,900	975
2020-06-11	1,028	1,036	993	999	62,400	999
2020-06-10	1,035	1,049	1,022	1,041	26,100	1,041
2020-06-09	1,035	1,057	1,015	1,042	63,600	1,042
2020-06-08	1,076	1,076	1,031	1,039	66,900	1,039
2020-06-05	1,033	1,065	1,011	1,063	53,700	1,063
2020-06-04	1,060	1,061	1,020	1,031	61,300	1,031
2020-06-03	1,088	1,092	1,035	1,051	112,700	1,051
2020-06-02	1,061	1,104	1,061	1,088	108,600	1,088
2020-06-01	1,047	1,070	1,033	1,059	118,200	1,059
2020-05-29	989	1,049	973	1,023	471,400	1,023
2020-05-28	1,245	1,255	1,181	1,199	159,500	1,199
2020-05-27	1,231	1,254	1,217	1,236	61,800	1,236
2020-05-26	1,285	1,288	1,191	1,216	116,400	1,216
2020-05-25	1,220	1,270	1,197	1,261	100,900	1,261
2020-05-22	1,184	1,205	1,164	1,190	51,300	1,190
2020-05-21	1,181	1,207	1,152	1,184	76,100	1,184
2020-05-20	1,129	1,178	1,118	1,177	71,800	1,177
2020-05-19	1,130	1,139	1,070	1,129	102,500	1,129
2020-05-18	992	1,125	990	1,125	150,900	1,125
2020-05-15	985	992	949	975	37,600	975
2020-05-14	1,027	1,043	959	970	69,300	970
2020-05-13	1,040	1,074	1,029	1,029	62,700	1,029
2020-05-12	998	1,066	989	1,065	88,500	1,065
2020-05-11	965	1,001	956	986	50,600	986
2020-05-08	998	998	947	964	68,700	964
2020-05-07	923	978	918	973	65,100	973
2020-05-01	899	924	896	910	36,800	910
2020-04-30	915	934	894	896	63,300	896
2020-04-28	895	918	885	902	55,100	902
2020-04-27	900	929	897	904	24,100	904
2020-04-24	887	894	864	889	27,500	889
2020-04-23	895	907	880	887	26,500	887
2020-04-22	860	878	837	865	40,500	865
2020-04-21	930	931	861	889	65,000	889
2020-04-20	928	949	923	942	51,700	942
2020-04-17	930	938	911	934	52,900	934
2020-04-16	921	941	906	919	103,000	919
2020-04-15	852	953	850	951	204,100	951
2020-04-14	800	842	800	827	47,900	827
2020-04-13	811	825	793	808	29,000	808
2020-04-10	812	817	777	811	36,100	811
2020-04-09	810	819	790	811	48,500	811
2020-04-08	773	812	742	804	47,400	804
2020-04-07	755	798	745	773	66,600	773
2020-04-06	698	745	687	728	43,700	728
2020-04-03	751	751	682	688	68,500	688
2020-04-02	774	819	727	740	44,500	740
2020-04-01	763	807	747	773	37,200	773
2020-03-31	791	802	761	780	29,700	780
2020-03-30	761	803	760	776	37,200	776
2020-03-27	807	816	770	800	35,200	800
2020-03-26	763	799	763	779	35,400	779
2020-03-25	800	810	782	808	95,200	808
2020-03-24	789	792	749	778	64,700	778
2020-03-23	730	774	707	749	47,500	749
2020-03-19	827	830	736	739	98,600	739
2020-03-18	790	850	780	850	102,900	850
2020-03-17	705	768	694	768	115,300	768
2020-03-16	704	780	685	780	128,200	780
2020-03-13	669	710	655	680	192,100	680
2020-03-12	771	804	732	744	164,100	744
2020-03-11	810	830	781	786	75,300	786
2020-03-10	728	802	701	790	113,900	790
2020-03-09	824	841	774	783	133,200	783
2020-03-06	928	931	881	889	71,800	889
2020-03-05	955	970	934	946	43,700	946
2020-03-04	903	970	903	953	51,800	953
2020-03-03	999	999	917	926	82,800	926
2020-03-02	895	993	893	961	129,700	961
2020-02-28	930	947	886	893	136,100	893
2020-02-27	1,012	1,047	966	979	78,100	979
2020-02-26	1,025	1,044	1,004	1,019	51,100	1,019
2020-02-25	995	1,039	986	1,025	89,200	1,025
2020-02-21	1,100	1,105	1,085	1,095	40,300	1,095
2020-02-20	1,124	1,139	1,081	1,100	74,000	1,100
2020-02-19	1,119	1,125	1,093	1,109	87,100	1,109
2020-02-18	1,120	1,139	1,051	1,092	150,900	1,092
2020-02-17	1,111	1,112	1,067	1,109	173,100	1,109
2020-02-14	1,170	1,204	1,138	1,138	362,600	1,138
2020-02-13	1,491	1,491	1,423	1,438	45,200	1,438
2020-02-12	1,471	1,497	1,465	1,478	24,300	1,478
2020-02-10	1,427	1,480	1,425	1,471	62,900	1,471
2020-02-07	1,470	1,471	1,422	1,425	59,100	1,425
2020-02-06	1,540	1,545	1,465	1,473	58,600	1,473
2020-02-05	1,498	1,542	1,496	1,534	46,400	1,534
2020-02-04	1,471	1,493	1,453	1,484	43,700	1,484
2020-02-03	1,432	1,493	1,426	1,484	85,400	1,484
2020-01-31	1,453	1,510	1,451	1,492	52,900	1,492
2020-01-30	1,500	1,502	1,412	1,455	102,300	1,455
2020-01-29	1,539	1,539	1,477	1,502	87,900	1,502
2020-01-28	1,503	1,548	1,498	1,535	90,700	1,535
2020-01-27	1,380	1,553	1,371	1,542	198,200	1,542
2020-01-24	1,490	1,494	1,421	1,428	55,900	1,428
2020-01-23	1,506	1,518	1,476	1,477	54,100	1,477
2020-01-22	1,436	1,529	1,436	1,519	108,300	1,519
2020-01-21	1,469	1,484	1,435	1,440	84,200	1,440
2020-01-20	1,440	1,492	1,436	1,467	62,100	1,467
2020-01-17	1,450	1,465	1,420	1,424	54,100	1,424
2020-01-16	1,420	1,452	1,406	1,438	65,600	1,438
2020-01-15	1,417	1,450	1,385	1,427	79,300	1,427
2020-01-14	1,367	1,444	1,363	1,439	184,100	1,439
2020-01-10	1,240	1,319	1,235	1,319	66,700	1,319
2020-01-09	1,228	1,249	1,221	1,240	34,900	1,240
2020-01-08	1,231	1,237	1,186	1,196	55,800	1,196
2020-01-07	1,214	1,267	1,214	1,248	47,800	1,248
2020-01-06	1,226	1,230	1,203	1,214	35,200	1,214

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