3920 アイビーシー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	733	734	725	729	11,100	729
2021-12-29	735	753	733	741	12,400	741
2021-12-28	693	730	691	729	43,200	729
2021-12-27	704	707	687	687	33,100	687
2021-12-24	723	726	709	710	8,700	710
2021-12-23	715	721	705	720	11,100	720
2021-12-22	710	718	706	718	7,900	718
2021-12-21	701	719	693	710	15,000	710
2021-12-20	717	723	701	701	17,900	701
2021-12-17	720	723	711	714	15,000	714
2021-12-16	731	735	722	729	15,000	729
2021-12-15	732	753	730	730	16,000	730
2021-12-14	705	735	700	734	24,200	734
2021-12-13	718	719	692	708	86,100	708
2021-12-10	732	737	714	714	17,800	714
2021-12-09	750	760	732	732	29,600	732
2021-12-08	761	768	747	751	17,900	751
2021-12-07	723	761	723	761	13,000	761
2021-12-06	731	737	710	719	18,300	719
2021-12-03	705	740	705	732	36,400	732
2021-12-02	741	753	708	709	31,800	709
2021-12-01	725	753	710	741	36,400	741
2021-11-30	712	770	712	739	83,300	739
2021-11-29	703	735	702	709	21,900	709
2021-11-26	756	756	733	733	26,100	733
2021-11-25	773	773	753	753	12,800	753
2021-11-24	789	794	777	778	12,000	778
2021-11-22	790	790	777	790	12,400	790
2021-11-19	813	813	782	793	20,600	793
2021-11-18	833	839	805	810	16,000	810
2021-11-17	853	860	831	833	41,000	833
2021-11-16	865	867	852	856	40,400	856
2021-11-15	903	903	861	872	39,400	872
2021-11-12	912	940	904	940	7,400	940
2021-11-11	894	907	894	904	7,500	904
2021-11-10	887	906	887	894	9,700	894
2021-11-09	908	921	890	902	11,500	902
2021-11-08	932	935	916	922	15,000	922
2021-11-05	934	940	925	932	12,500	932
2021-11-04	919	941	909	941	28,000	941
2021-11-02	918	920	910	919	4,500	919
2021-11-01	911	929	908	918	16,300	918
2021-10-29	908	914	906	911	6,200	911
2021-10-28	906	921	901	914	8,900	914
2021-10-27	917	917	904	907	6,800	907
2021-10-26	913	925	913	917	6,900	917
2021-10-25	924	925	913	913	6,000	913
2021-10-22	914	935	899	921	18,700	921
2021-10-21	927	932	910	910	13,400	910
2021-10-20	929	939	921	929	10,600	929
2021-10-19	928	933	924	926	7,800	926
2021-10-18	928	931	916	928	6,800	928
2021-10-15	923	933	918	929	14,100	929
2021-10-14	909	916	907	911	9,600	911
2021-10-13	924	934	907	914	20,300	914
2021-10-12	954	954	925	930	18,800	930
2021-10-11	935	957	932	956	24,100	956
2021-10-08	910	935	908	932	21,800	932
2021-10-07	892	910	888	906	18,300	906
2021-10-06	898	916	883	883	22,900	883
2021-10-05	905	905	878	898	35,900	898
2021-10-04	922	932	896	916	38,600	916
2021-10-01	898	941	873	933	78,300	933
2021-09-30	916	919	886	898	81,000	898
2021-09-29	940	1,019	909	931	658,400	931
2021-09-28	881	881	867	880	6,700	880
2021-09-27	894	894	879	881	12,000	881
2021-09-24	885	897	873	897	19,700	897
2021-09-22	873	881	864	864	19,300	864
2021-09-21	875	890	870	885	7,700	885
2021-09-17	866	897	859	897	13,400	897
2021-09-16	882	883	855	871	13,700	871
2021-09-15	900	901	883	886	13,400	886
2021-09-14	875	905	866	905	25,000	905
2021-09-13	876	878	870	874	10,500	874
2021-09-10	860	878	860	876	34,800	876
2021-09-09	857	865	855	859	18,100	859
2021-09-08	857	858	850	858	5,500	858
2021-09-07	852	856	848	855	15,400	855
2021-09-06	859	860	851	856	8,000	856
2021-09-03	853	859	847	854	23,400	854
2021-09-02	861	868	849	857	16,500	857
2021-09-01	853	864	845	860	19,100	860
2021-08-31	856	860	850	853	9,300	853
2021-08-30	849	859	849	852	6,400	852
2021-08-27	850	854	841	848	23,400	848
2021-08-26	860	862	851	856	9,400	856
2021-08-25	856	863	848	857	11,300	857
2021-08-24	862	870	839	853	24,300	853
2021-08-23	871	874	853	863	17,300	863
2021-08-20	870	873	846	864	35,400	864
2021-08-19	880	883	865	865	8,200	865
2021-08-18	888	888	865	880	46,500	880
2021-08-17	895	895	878	888	17,700	888
2021-08-16	892	914	892	898	16,900	898
2021-08-13	925	945	905	945	7,700	945
2021-08-12	921	929	920	926	1,700	926
2021-08-11	921	921	911	919	3,600	919
2021-08-10	907	918	901	915	4,800	915
2021-08-06	886	907	880	907	8,500	907
2021-08-05	890	892	866	886	27,200	886
2021-08-04	927	927	880	890	43,200	890
2021-08-03	942	954	926	927	7,200	927
2021-08-02	936	950	932	950	7,000	950
2021-07-30	944	944	935	936	4,600	936
2021-07-29	950	959	940	944	11,500	944
2021-07-28	963	963	945	953	8,900	953
2021-07-27	960	976	953	976	11,600	976
2021-07-26	959	964	945	960	9,700	960
2021-07-21	947	947	925	932	14,900	932
2021-07-20	955	961	930	932	16,000	932
2021-07-19	950	980	950	965	13,500	965
2021-07-16	950	960	950	952	4,300	952
2021-07-15	966	966	950	950	8,800	950
2021-07-14	959	971	959	966	3,500	966
2021-07-13	953	958	950	956	7,200	956
2021-07-12	951	966	948	950	6,500	950
2021-07-09	971	971	931	951	33,000	951
2021-07-08	975	982	966	971	20,300	971
2021-07-07	982	984	976	976	3,400	976
2021-07-06	986	987	980	984	5,300	984
2021-07-05	1,002	1,002	988	988	4,300	988
2021-07-02	999	1,001	990	1,001	6,200	1,001
2021-07-01	982	1,000	975	997	15,200	997
2021-06-30	979	988	979	982	3,800	982
2021-06-29	998	998	982	982	6,100	982
2021-06-28	993	998	990	998	3,800	998
2021-06-25	980	991	976	990	4,100	990
2021-06-24	1,000	1,000	976	980	13,900	980
2021-06-23	991	1,000	985	1,000	7,600	1,000
2021-06-22	971	991	971	989	6,000	989
2021-06-21	980	980	959	969	15,800	969
2021-06-18	988	994	978	981	16,800	981
2021-06-17	996	999	990	990	18,400	990
2021-06-16	1,000	1,006	996	998	5,300	998
2021-06-15	1,002	1,009	993	1,004	11,200	1,004
2021-06-14	999	1,010	993	997	14,900	997
2021-06-11	1,010	1,015	1,001	1,001	7,200	1,001
2021-06-10	1,013	1,023	1,009	1,011	10,100	1,011
2021-06-09	1,005	1,020	1,005	1,017	10,600	1,017
2021-06-08	1,025	1,026	1,008	1,008	10,900	1,008
2021-06-07	1,016	1,030	1,016	1,022	11,600	1,022
2021-06-04	1,008	1,018	1,001	1,016	10,000	1,016
2021-06-03	996	1,028	996	1,015	19,900	1,015
2021-06-02	1,003	1,020	999	1,012	12,700	1,012
2021-06-01	1,010	1,010	985	1,010	17,300	1,010
2021-05-31	1,020	1,021	995	998	26,200	998
2021-05-28	1,037	1,041	1,009	1,017	19,600	1,017
2021-05-27	1,016	1,037	1,016	1,019	15,100	1,019
2021-05-26	1,040	1,040	1,010	1,019	19,600	1,019
2021-05-25	1,014	1,045	1,014	1,045	20,700	1,045
2021-05-24	1,012	1,021	1,001	1,018	22,300	1,018
2021-05-21	995	1,020	985	1,012	21,000	1,012
2021-05-20	999	1,006	979	985	25,200	985
2021-05-19	980	1,000	975	999	9,800	999
2021-05-18	987	991	976	980	14,500	980
2021-05-17	977	1,003	974	982	22,600	982
2021-05-14	943	977	943	969	14,500	969
2021-05-13	935	951	925	939	19,100	939
2021-05-12	977	983	935	950	39,600	950
2021-05-11	991	991	972	978	18,600	978
2021-05-10	996	1,004	993	996	7,500	996
2021-05-07	994	1,001	991	996	5,700	996
2021-05-06	978	1,002	968	989	22,300	989
2021-04-30	987	989	977	986	30,800	986
2021-04-28	996	1,006	985	993	17,900	993
2021-04-27	1,009	1,015	996	996	8,700	996
2021-04-26	1,011	1,011	1,000	1,009	8,500	1,009
2021-04-23	1,007	1,027	1,000	1,011	13,700	1,011
2021-04-22	1,011	1,017	998	1,007	24,900	1,007
2021-04-21	1,022	1,029	988	1,001	56,500	1,001
2021-04-20	1,041	1,050	1,024	1,030	13,900	1,030
2021-04-19	1,048	1,050	1,042	1,050	3,500	1,050
2021-04-16	1,043	1,046	1,038	1,046	6,000	1,046
2021-04-15	1,038	1,050	1,025	1,048	14,000	1,048
2021-04-14	1,036	1,040	1,032	1,039	14,900	1,039
2021-04-13	1,041	1,044	1,036	1,042	9,500	1,042
2021-04-12	1,063	1,063	1,033	1,039	12,800	1,039
2021-04-09	1,048	1,063	1,044	1,063	16,500	1,063
2021-04-08	1,047	1,054	1,043	1,048	17,800	1,048
2021-04-07	1,035	1,053	1,031	1,049	18,400	1,049
2021-04-06	1,067	1,067	1,030	1,043	20,600	1,043
2021-04-05	1,043	1,062	1,041	1,062	19,700	1,062
2021-04-02	1,040	1,043	1,031	1,041	19,500	1,041
2021-04-01	1,014	1,050	1,014	1,036	39,300	1,036
2021-03-31	1,010	1,014	999	1,007	13,300	1,007
2021-03-30	1,018	1,033	1,000	1,007	31,000	1,007
2021-03-29	1,013	1,030	1,005	1,019	24,000	1,019
2021-03-26	1,010	1,024	1,003	1,015	12,900	1,015
2021-03-25	991	1,015	979	1,010	26,800	1,010
2021-03-24	1,000	1,004	981	986	27,300	986
2021-03-23	1,024	1,029	1,004	1,004	15,300	1,004
2021-03-22	1,009	1,023	1,008	1,022	8,800	1,022
2021-03-19	1,015	1,016	1,001	1,013	25,500	1,013
2021-03-18	1,005	1,014	1,005	1,014	12,200	1,014
2021-03-17	1,000	1,010	1,000	1,005	4,200	1,005
2021-03-16	1,000	1,006	992	1,000	16,800	1,000
2021-03-15	1,005	1,010	979	1,000	47,400	1,000
2021-03-12	1,019	1,020	1,007	1,010	8,100	1,010
2021-03-11	986	1,023	986	1,020	17,500	1,020
2021-03-10	994	1,005	988	988	14,100	988
2021-03-09	995	995	969	994	22,300	994
2021-03-08	988	1,003	976	986	25,900	986
2021-03-05	974	990	966	985	40,600	985
2021-03-04	1,008	1,008	976	989	26,700	989
2021-03-03	994	1,012	988	1,008	18,400	1,008
2021-03-02	986	1,003	975	994	26,300	994
2021-03-01	983	992	971	988	23,900	988
2021-02-26	1,009	1,011	972	988	41,100	988
2021-02-25	1,014	1,026	1,013	1,016	17,600	1,016
2021-02-24	1,029	1,030	1,007	1,007	12,700	1,007
2021-02-22	1,027	1,043	1,027	1,034	10,200	1,034
2021-02-19	1,025	1,038	1,021	1,027	22,000	1,027
2021-02-18	1,042	1,054	1,029	1,031	19,000	1,031
2021-02-17	1,024	1,053	1,024	1,039	22,000	1,039
2021-02-16	1,040	1,045	1,024	1,024	34,400	1,024
2021-02-15	1,040	1,059	1,024	1,035	53,800	1,035
2021-02-12	1,135	1,135	1,103	1,110	19,700	1,110
2021-02-10	1,100	1,150	1,097	1,143	31,800	1,143
2021-02-09	1,110	1,130	1,086	1,125	26,500	1,125
2021-02-08	1,103	1,118	1,103	1,106	12,600	1,106
2021-02-05	1,088	1,105	1,082	1,103	14,300	1,103
2021-02-04	1,084	1,100	1,068	1,097	18,500	1,097
2021-02-03	1,068	1,092	1,058	1,084	21,600	1,084
2021-02-02	1,050	1,068	1,040	1,060	18,400	1,060
2021-02-01	1,069	1,069	1,030	1,043	33,000	1,043
2021-01-29	1,089	1,103	1,065	1,072	31,800	1,072
2021-01-28	1,065	1,090	1,065	1,085	26,600	1,085
2021-01-27	1,097	1,100	1,088	1,090	11,700	1,090
2021-01-26	1,124	1,124	1,090	1,098	15,000	1,098
2021-01-25	1,125	1,138	1,100	1,116	21,500	1,116
2021-01-22	1,127	1,132	1,114	1,121	23,500	1,121
2021-01-21	1,098	1,152	1,094	1,141	42,700	1,141
2021-01-20	1,095	1,095	1,081	1,090	14,800	1,090
2021-01-19	1,105	1,107	1,089	1,092	14,700	1,092
2021-01-18	1,064	1,106	1,056	1,105	26,600	1,105
2021-01-15	1,066	1,074	1,043	1,064	37,700	1,064
2021-01-14	1,120	1,133	1,059	1,065	59,500	1,065
2021-01-13	1,079	1,125	1,079	1,120	33,500	1,120
2021-01-12	1,086	1,086	1,064	1,078	22,300	1,078
2021-01-08	1,083	1,093	1,075	1,093	22,400	1,093
2021-01-07	1,071	1,096	1,071	1,083	27,800	1,083
2021-01-06	1,034	1,068	1,034	1,068	16,300	1,068
2021-01-05	1,058	1,058	1,033	1,033	24,200	1,033
2021-01-04	1,079	1,079	1,025	1,065	26,200	1,065

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