4918 (株)アイビー化粧品 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
2020-11-266516756516636,900663
2020-11-256656656516515,900651
2020-11-246526636496636,800663
2020-11-206576586486582,300658
2020-11-196456536346533,400653
2020-11-186456476356403,400640
2020-11-176496576306456,800645
2020-11-166446646446494,800649
2020-11-136466516336362,200636
2020-11-126486606486511,700651
2020-11-116436546426543,200654
2020-11-106726746586584,600658
2020-11-096636666516662,900666
2020-11-06649651644651600651
2020-11-056676676426493,400649
2020-11-046606696486654,800665
2020-11-026786786476602,200660
2020-10-306866886786782,500678
2020-10-296726946726782,500678
2020-10-286727006726902,700690
2020-10-276826856716722,200672
2020-10-266906936826822,200682
2020-10-23686689677689900689
2020-10-226806996736964,200696
2020-10-217077076866901,600690
2020-10-206797006796871,800687
2020-10-196797116706896,900689
2020-10-1674374368471910,100719
2020-10-1574077772973125,900731
2020-10-1468972967872917,400729
2020-10-136526686526635,900663
2020-10-126416496416472,500647
2020-10-096426456416411,800641
2020-10-086406476396402,100640
2020-10-076506506366382,800638
2020-10-066366396356391,000639
2020-10-056486486326351,500635
2020-10-02640641634634800634
2020-09-306436436296303,800630
2020-09-296356466276435,300643
2020-09-286496506336346,200634
2020-09-256486506416414,000641
2020-09-246626746446455,700645
2020-09-236786856616624,200662
2020-09-186776776736761,700676
2020-09-176786786706701,800670
2020-09-166676786676761,900676
2020-09-156716726666661,900666
2020-09-146656706656701,300670
2020-09-116746846636645,200664
2020-09-106807006746744,600674
2020-09-096676806676721,700672
2020-09-086556786556672,700667
2020-09-076506636506631,400663
2020-09-04650659650653800653
2020-09-036536596526571,800657
2020-09-026666666536531,400653
2020-09-016536616506593,100659
2020-08-316666726396598,000659
2020-08-2868468466166110,100661
2020-08-276856886756842,900684
2020-08-266796796636754,400675
2020-08-256696946696793,900679
2020-08-246906916746745,300674
2020-08-216706946616881,100688
2020-08-206806996706705,900670
2020-08-196976976686903,700690
2020-08-186877016756776,800677
2020-08-177097096926964,800696
2020-08-147237307047098,500709
2020-08-1375076570573333,600733
2020-08-1268573565273582,900735
2020-08-116416486356351,700635
2020-08-0768768763063216,100632
2020-08-0668068665366517,900665
2020-08-0563668063567414,500674
2020-08-0462964762563513,500635
2020-08-0366166462863321,900633
2020-07-3169069765666433,500664
2020-07-3073975870472231,900722
2020-07-2978778771574391,100743
2020-07-28745869723817474,700817
2020-07-27830860721723637,500723
2020-07-2271071071071016,300710
2020-07-216346346016105,600610
2020-07-206386386226356,300635
2020-07-176396406336382,800638
2020-07-166486486376453,900645
2020-07-1567568064664813,800648
2020-07-146956956756756,000675
2020-07-136937016936981,100698
2020-07-107007006946942,500694
2020-07-097027057007053,300705
2020-07-087107107017011,400701
2020-07-077007117007082,500708
2020-07-067007026957002,500700
2020-07-03695696695696400696
2020-07-027517526876882,800688
2020-07-017167167067063,000706
2020-06-307157297157161,600716
2020-06-296807126807052,500705
2020-06-267307307207201,000720
2020-06-257307307137281,100728
2020-06-247177307167302,100730
2020-06-237587587327323,800732
2020-06-227607607437432,400743
2020-06-197467677317605,200760
2020-06-187767767537535,200753
2020-06-177917917857852,000785
2020-06-16792792791791300791
2020-06-157827887817811,700781
2020-06-127887947747864,100786
2020-06-118138188138181,500818
2020-06-108208318208272,700827
2020-06-098308308158183,400818
2020-06-088148248148164,000816
2020-06-058108308108201,300820
2020-06-048498498288305,000830
2020-06-03842842838840700840
2020-06-02860860842842900842
2020-06-018658658518511,100851
2020-05-298618658618651,300865
2020-05-288508808398614,400861
2020-05-278278758278471,800847
2020-05-268358358268272,000827
2020-05-258208508098293,200829
2020-05-228378378308351,100835
2020-05-218408498398391,000839
2020-05-20824830824830300830
2020-05-198408488338332,000833
2020-05-188458538298343,600834
2020-05-159069148648675,700867
2020-05-1488093784089111,500891
2020-05-138408668408521,200852
2020-05-12866866837840500840
2020-05-118228678228664,200866
2020-05-08796826796822900822
2020-05-07825825795795200795
2020-05-01792792780780200780
2020-04-308408488068071,900807
2020-04-288598738388401,000840
2020-04-27834858834858500858
2020-04-24826834824834900834
2020-04-23796810796810600810
2020-04-228328328188262,000826
2020-04-21857857847847300847
2020-04-20854879839842900842
2020-04-178628698478601,100860
2020-04-168588818588628,800862
2020-04-158148658148583,700858
2020-04-147798157798142,300814
2020-04-137727987727793,200779
2020-04-10760772760772400772
2020-04-09736773736748900748
2020-04-08720728715725900725
2020-04-077957957237231,400723
2020-04-067307357107352,000735
2020-04-037648047417464,300746
2020-04-027828487658099,900809
2020-04-0182087080086915,800869
2020-03-317007206997204,400720
2020-03-306796886206205,500620
2020-03-276307106306794,900679
2020-03-266316316306301,600630
2020-03-256306506306312,400631
2020-03-245796005796001,400600
2020-03-235685695565695,800569
2020-03-195996105685685,000568
2020-03-185315795315681,800568
2020-03-175125505125302,600530
2020-03-165255775115124,800512
2020-03-135505505025056,300505
2020-03-125815815535533,800553
2020-03-115806065805851,900585
2020-03-105506035505747,100574
2020-03-097137136206207,700620
2020-03-067577577137134,600713
2020-03-057547567547551,700755
2020-03-04752752752752100752
2020-03-037798047567565,700756
2020-03-027127647117642,300764
2020-02-287917997417416,700741
2020-02-278598658158244,600824
2020-02-268598598138365,000836
2020-02-258478778478745,800874
2020-02-21908908907907600907
2020-02-209109239049081,300908
2020-02-19915920915920600920
2020-02-189209219159152,400915
2020-02-179209549209241,200924
2020-02-149249259209201,000920
2020-02-139509529319312,200931
2020-02-129349559349501,800950
2020-02-10932934932934600934
2020-02-07932932931931400931
2020-02-069229369229352,300935
2020-02-059309509309453,000945
2020-02-04923937922923900923
2020-02-039509509149253,000925
2020-01-31969969953953400953
2020-01-309869869429482,200948
2020-01-299509519419411,700941
2020-01-289509869399713,700971
2020-01-27988988988988400988
2020-01-24981988980987600987
2020-01-239899989569803,900980
2020-01-22990999990999800999
2020-01-21999999990998800998
2020-01-209971,0049971,0022,5001,002
2020-01-179951,000995997700997
2020-01-169991,0009959952,400995
2020-01-159991,0149999991,400999
2020-01-149951,0079949981,300998
2020-01-109931,0239939941,500994
2020-01-091,0131,013993993700993
2020-01-089841,0309769832,500983
2020-01-071,0201,0339919992,500999
2020-01-061,0391,0391,0021,0206,0001,020

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