4918 (株)アイビー化粧品 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
2021-07-301,0141,0551,0021,024208,1001,024
2021-07-291,0591,1059981,009280,5001,009
2021-07-281,1121,1881,0821,100334,4001,100
2021-07-271,2051,2801,1281,1491,243,1001,149
2021-07-261,0101,0911,0051,060132,1001,060
2021-07-211,0311,0329931,01267,5001,012
2021-07-201,0231,0541,0111,01490,1001,014
2021-07-191,0561,0601,0081,05383,6001,053
2021-07-161,0711,0891,0551,05570,5001,055
2021-07-151,1211,1211,0711,098119,3001,098
2021-07-141,1941,2211,1051,122255,6001,122
2021-07-131,1811,2251,1601,218279,2001,218
2021-07-121,1601,2121,1261,210330,2001,210
2021-07-091,2301,2851,1301,236753,8001,236
2021-07-081,3211,3491,1651,2001,118,2001,200
2021-07-071,5291,5701,4011,4111,131,4001,411
2021-07-061,5321,7191,4561,5834,101,2001,583
2021-07-051,1551,4251,0131,4253,646,7001,425
2021-07-021,1231,1251,0511,1251,005,7001,125
2021-07-01860975843975664,800975
2021-06-30869870773825613,300825
2021-06-29766766738749119,500749
2021-06-28768850731736603,400736
2021-06-2571071369170016,300700
2021-06-2470770768768710,400687
2021-06-2370271770070317,700703
2021-06-2271874269171086,800710
2021-06-21703792678690319,200690
2021-06-1867369466769244,700692
2021-06-176626636526593,500659
2021-06-166466556466551,100655
2021-06-156606616446449,000644
2021-06-146706726606603,800660
2021-06-116756756706702,800670
2021-06-106836836746784,400678
2021-06-096866906856856,900685
2021-06-086886886856853,900685
2021-06-076846886756858,200685
2021-06-046806806666753,200675
2021-06-036856856636703,800670
2021-06-026756846636844,300684
2021-06-016626756496755,000675
2021-05-316646646506538,200653
2021-05-2869469766266427,400664
2021-05-2766071066069090,300690
2021-05-266596596506562,000656
2021-05-256556656506597,800659
2021-05-246486556306558,100655
2021-05-216406506406485,800648
2021-05-206306436256433,700643
2021-05-196276276176261,000626
2021-05-186356376156327,300632
2021-05-1763364261663419,100634
2021-05-1462164058961962,100619
2021-05-1360961759561512,900615
2021-05-125846155846159,100615
2021-05-115935935865892,500589
2021-05-105915935915931,400593
2021-05-075895915855913,800591
2021-05-065815885815841,600584
2021-04-305895905785821,600582
2021-04-28578583578583400583
2021-04-27577579577578300578
2021-04-265835945775772,800577
2021-04-235865885835836,200583
2021-04-2260060358759015,000590
2021-04-216036035965983,800598
2021-04-206036186026057,700605
2021-04-196016076016022,900602
2021-04-165915975915973,000597
2021-04-155905915875907,600590
2021-04-145975975925924,300592
2021-04-135955975915934,400593
2021-04-125975975945947,300594
2021-04-095945995925944,300594
2021-04-086006005945943,000594
2021-04-075956005935963,400596
2021-04-065956005955991,500599
2021-04-055916025915955,700595
2021-04-0261461658858834,000588
2021-04-016116206116165,800616
2021-03-3159761457861141,900611
2021-03-305906055885965,800596
2021-03-2959761958558720,700587
2021-03-265935965925962,900596
2021-03-255795925785918,700591
2021-03-2458360057858410,200584
2021-03-2358258757858310,400583
2021-03-225745835705837,100583
2021-03-195855885725798,500579
2021-03-185735855735843,000584
2021-03-1759059056557228,400572
2021-03-165785825745808,600580
2021-03-155745865745756,200575
2021-03-125725845675743,800574
2021-03-115705775605726,800572
2021-03-105675705605705,400570
2021-03-095745745655679,200567
2021-03-085755785705713,700571
2021-03-055665755615758,300575
2021-03-045745745645681,400568
2021-03-035735765655654,900565
2021-03-025765845705734,300573
2021-03-0158958956657214,900572
2021-02-265865945855854,800585
2021-02-255875875755863,800586
2021-02-245865875735828,600582
2021-02-225906015825868,700586
2021-02-1958660657758615,200586
2021-02-1856965756957664,700576
2021-02-175575675575633,500563
2021-02-165555645555575,000557
2021-02-155635635555556,000555
2021-02-1256356354555712,100557
2021-02-1055255654655612,900556
2021-02-0956558356256724,700567
2021-02-085605625535575,000557
2021-02-0555555654955011,400550
2021-02-045575575485502,800550
2021-02-035455555365476,700547
2021-02-025475475415441,700544
2021-02-015485485355376,800537
2021-01-295505575485484,800548
2021-01-285535575505504,700550
2021-01-275555605535534,600553
2021-01-265585585505534,000553
2021-01-2555556755055014,400550
2021-01-225545705545567,000556
2021-01-2157157155456013,100560
2021-01-2055156854156116,700561
2021-01-1956857755055044,200550
2021-01-18687687558558348,200558
2021-01-155975975875871,900587
2021-01-1459859857459710,300597
2021-01-135726005725934,200593
2021-01-125705755705712,400571
2021-01-0858958956657010,700570
2021-01-076096095915958,500595
2021-01-0659062258960920,900609
2021-01-0560161156558857,000588
2021-01-0459161158761119,000611

分割・併合履歴 : [2017-03-29]1株→2株 [2016-09-28]1株→0.1株 [2004-03-26]1株→2株 [2003-03-26]1株→2株