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
2021-12-0872172170771319,400713
2021-12-0769972869872129,100721
2021-12-0670170168868936,200689
2021-12-0369571068370956,100709
2021-12-0269871568969036,300690
2021-12-0170572368771251,400712
2021-11-3074276971272045,000720
2021-11-2974977172773184,400731
2021-11-2679479477377936,100779
2021-11-2578379577279440,300794
2021-11-2481381378478734,200787
2021-11-2280181877381558,500815
2021-11-1981581579080165,400801
2021-11-1880482580481638,500816
2021-11-1783083280381273,600812
2021-11-16839865827830118,900830
2021-11-1581984280482179,400821
2021-11-1280982479881993,800819
2021-11-11865897801807424,700807
2021-11-1086986982585182,800851
2021-11-0986288484686975,600869
2021-11-08882890842868154,100868
2021-11-051,0621,0628548671,243,600867
2021-11-0492092589791243,600912
2021-11-0289791887089838,100898
2021-11-0193693989591592,600915
2021-10-29855935843926265,400926
2021-10-28815880802840106,500840
2021-10-2780782279581523,200815
2021-10-2678280477980015,700800
2021-10-2578579577078126,200781
2021-10-2276078776077322,100773
2021-10-2180080477077019,500770
2021-10-2079479978079821,100798
2021-10-1978381578380045,600800
2021-10-1877580576578271,700782
2021-10-1574377274276639,300766
2021-10-1476176173373622,300736
2021-10-1377677673674651,400746
2021-10-1279379375576246,100762
2021-10-1178880276978367,900783
2021-10-08829855759788119,500788
2021-10-0784586882082968,900829
2021-10-06960996866872185,700872
2021-10-0590694590193474,200934
2021-10-0492795390191640,500916
2021-10-0194095190993071,700930
2021-09-3095896892794583,100945
2021-09-29902977901966141,300966
2021-09-2889593089391531,500915
2021-09-2792294989089865,400898
2021-09-2493395191091957,900919
2021-09-2292093489590343,700903
2021-09-2187291786390940,300909
2021-09-1787890286688767,700887
2021-09-1691291285186683,100866
2021-09-1592092289290261,400902
2021-09-1493496592493170,800931
2021-09-13923980918940159,400940
2021-09-10875940875914159,800914
2021-09-0987788987588550,700885
2021-09-08915915871899157,200899
2021-09-07910984875920408,800920
2021-09-061,0521,052862866881,000866
2021-09-03753902753902535,200902
2021-09-0276276274375222,500752
2021-09-0175377474176225,200762
2021-08-3176776973874427,900744
2021-08-3073876673875237,900752
2021-08-2777177674374435,300744
2021-08-2677479076877838,000778
2021-08-2573678373275950,500759
2021-08-2474876173073136,000731
2021-08-23705785705753113,700753
2021-08-2072173068869356,700693
2021-08-1974774971571528,300715
2021-08-1874275971374671,900746
2021-08-1775077374274241,500742
2021-08-1678078274175051,700750
2021-08-1378579576277857,900778
2021-08-12796818768772107,700772
2021-08-11768798752788195,400788
2021-08-10719788713768520,500768
2021-08-0682482482482415,100824
2021-08-05929977918974136,500974
2021-08-049661,000926939136,600939
2021-08-039301,0259241,009281,3001,009
2021-08-02982994892918305,900918
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