4918 (株)アイビー化粧品 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
| 1996-12-26 | 970 | 971 | 970 | 970 | 6,000 | 1,212.50 |
| 1996-12-25 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
| 1996-12-24 | 980 | 980 | 980 | 980 | 3,000 | 1,225 |
| 1996-12-19 | 990 | 990 | 990 | 990 | 2,000 | 1,237.50 |
| 1996-12-18 | 990 | 990 | 990 | 990 | 2,000 | 1,237.50 |
| 1996-12-16 | 996 | 996 | 996 | 996 | 1,000 | 1,245 |
| 1996-12-12 | 970 | 988 | 970 | 988 | 5,000 | 1,235 |
| 1996-12-11 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
| 1996-12-10 | 960 | 975 | 960 | 973 | 7,000 | 1,216.25 |
| 1996-12-09 | 970 | 970 | 970 | 970 | 2,000 | 1,212.50 |
| 1996-12-06 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
| 1996-12-03 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 1,250 |
| 1996-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,250 |
| 1996-11-29 | 970 | 1,000 | 970 | 1,000 | 10,000 | 1,250 |
| 1996-11-28 | 960 | 960 | 960 | 960 | 2,000 | 1,200 |
| 1996-11-27 | 950 | 960 | 950 | 960 | 4,000 | 1,200 |
| 1996-11-25 | 960 | 960 | 950 | 950 | 2,000 | 1,187.50 |
| 1996-11-22 | 950 | 950 | 950 | 950 | 2,000 | 1,187.50 |
| 1996-11-21 | 950 | 950 | 950 | 950 | 3,000 | 1,187.50 |
| 1996-11-20 | 970 | 970 | 970 | 970 | 4,000 | 1,212.50 |
| 1996-11-19 | 970 | 970 | 970 | 970 | 4,000 | 1,212.50 |
| 1996-11-18 | 980 | 980 | 980 | 980 | 1,000 | 1,225 |
| 1996-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,312.50 |
| 1996-11-08 | 1,070 | 1,090 | 1,070 | 1,070 | 4,000 | 1,337.50 |
| 1996-11-07 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,362.50 |
| 1996-10-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,387.50 |
| 1996-10-30 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 | 1,387.50 |
| 1996-10-29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,425 |
| 1996-10-22 | 1,080 | 1,120 | 1,080 | 1,120 | 13,000 | 1,400 |
| 1996-10-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,362.50 |
| 1996-10-15 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 1,375 |
| 1996-10-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,400 |
| 1996-10-11 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,400 |
| 1996-10-09 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,400 |
| 1996-10-08 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 1,412.50 |
| 1996-10-07 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,437.50 |
| 1996-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,500 |
| 1996-10-03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,500 |
| 1996-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,500 |
| 1996-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,500 |
| 1996-09-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1996-09-26 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,512.50 |
| 1996-09-25 | 1,200 | 1,290 | 1,200 | 1,290 | 23,000 | 1,612.50 |
| 1996-09-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,537.50 |
| 1996-09-20 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 | 1,500 |
| 1996-09-19 | 1,140 | 1,170 | 1,140 | 1,170 | 4,000 | 1,462.50 |
| 1996-09-18 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 | 1,412.50 |
| 1996-09-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,400 |
| 1996-09-13 | 1,150 | 1,150 | 1,120 | 1,120 | 9,000 | 1,400 |
| 1996-09-12 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 | 1,437.50 |
| 1996-09-11 | 1,150 | 1,200 | 1,150 | 1,150 | 3,000 | 1,437.50 |
| 1996-09-10 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 1,437.50 |
| 1996-09-06 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,475 |
| 1996-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,500 |
| 1996-09-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,537.50 |
| 1996-08-30 | 1,250 | 1,250 | 1,110 | 1,230 | 8,000 | 1,537.50 |
| 1996-08-29 | 1,250 | 1,270 | 1,250 | 1,250 | 10,000 | 1,562.50 |
| 1996-08-28 | 1,300 | 1,300 | 1,280 | 1,280 | 18,000 | 1,600 |
| 1996-08-27 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 1,637.50 |
| 1996-08-26 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 1,650 |
| 1996-08-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,662.50 |
| 1996-08-22 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 1,662.50 |
| 1996-08-21 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,650 |
| 1996-08-20 | 1,320 | 1,320 | 1,300 | 1,310 | 4,000 | 1,637.50 |
| 1996-08-19 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,650 |
| 1996-08-16 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 1,662.50 |
| 1996-08-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,700 |
| 1996-08-14 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 1,725 |
| 1996-08-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,750 |
| 1996-08-12 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,787.50 |
| 1996-08-09 | 1,410 | 1,460 | 1,410 | 1,430 | 98,000 | 1,787.50 |
| 1996-08-08 | 1,350 | 1,390 | 1,320 | 1,380 | 23,000 | 1,725 |
| 1996-08-07 | 1,380 | 1,400 | 1,350 | 1,350 | 9,000 | 1,687.50 |
| 1996-08-06 | 1,380 | 1,400 | 1,360 | 1,400 | 14,000 | 1,750 |
| 1996-08-05 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 | 1,687.50 |
| 1996-08-02 | 1,400 | 1,410 | 1,390 | 1,410 | 9,000 | 1,762.50 |
| 1996-08-01 | 1,440 | 1,440 | 1,400 | 1,400 | 8,000 | 1,750 |
| 1996-07-31 | 1,420 | 1,440 | 1,400 | 1,440 | 24,000 | 1,800 |
| 1996-07-30 | 1,430 | 1,460 | 1,400 | 1,420 | 29,000 | 1,775 |
| 1996-07-29 | 1,450 | 1,460 | 1,430 | 1,450 | 15,000 | 1,812.50 |
| 1996-07-26 | 1,400 | 1,470 | 1,400 | 1,460 | 30,000 | 1,825 |
| 1996-07-25 | 1,410 | 1,430 | 1,390 | 1,400 | 22,000 | 1,750 |
| 1996-07-24 | 1,440 | 1,440 | 1,390 | 1,430 | 13,000 | 1,787.50 |
| 1996-07-23 | 1,430 | 1,440 | 1,400 | 1,440 | 33,000 | 1,800 |
| 1996-07-22 | 1,490 | 1,490 | 1,450 | 1,450 | 29,000 | 1,812.50 |
| 1996-07-19 | 1,500 | 1,500 | 1,470 | 1,490 | 138,000 | 1,862.50 |
| 1996-07-18 | 1,440 | 1,490 | 1,430 | 1,490 | 206,000 | 1,862.50 |
| 1996-07-17 | 1,430 | 1,440 | 1,400 | 1,430 | 27,000 | 1,787.50 |
| 1996-07-16 | 1,450 | 1,460 | 1,430 | 1,440 | 33,000 | 1,800 |
| 1996-07-15 | 1,470 | 1,510 | 1,450 | 1,470 | 193,000 | 1,837.50 |
| 1996-07-12 | 1,410 | 1,450 | 1,400 | 1,450 | 108,000 | 1,812.50 |
| 1996-07-11 | 1,380 | 1,440 | 1,380 | 1,430 | 122,000 | 1,787.50 |
| 1996-07-10 | 1,340 | 1,370 | 1,300 | 1,340 | 40,000 | 1,675 |
| 1996-07-09 | 1,380 | 1,380 | 1,340 | 1,340 | 6,000 | 1,675 |
| 1996-07-05 | 1,320 | 1,320 | 1,280 | 1,310 | 13,000 | 1,637.50 |
| 1996-07-04 | 1,310 | 1,310 | 1,290 | 1,290 | 7,000 | 1,612.50 |
| 1996-07-03 | 1,340 | 1,340 | 1,300 | 1,300 | 12,000 | 1,625 |
| 1996-07-01 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 1,687.50 |
| 1996-06-28 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 | 1,687.50 |
| 1996-06-27 | 1,300 | 1,390 | 1,300 | 1,390 | 30,000 | 1,737.50 |
| 1996-06-26 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 1,612.50 |
| 1996-06-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,612.50 |
| 1996-06-24 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,625 |
| 1996-06-21 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 | 1,625 |
| 1996-06-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,675 |
| 1996-06-19 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,662.50 |
| 1996-06-18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,712.50 |
| 1996-06-17 | 1,380 | 1,380 | 1,300 | 1,300 | 18,000 | 1,625 |
| 1996-06-14 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 | 1,737.50 |
| 1996-06-13 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 | 1,725 |
| 1996-06-12 | 1,340 | 1,340 | 1,300 | 1,340 | 18,000 | 1,675 |
| 1996-06-11 | 1,340 | 1,390 | 1,340 | 1,340 | 15,000 | 1,675 |
| 1996-06-10 | 1,360 | 1,360 | 1,340 | 1,340 | 12,000 | 1,675 |
| 1996-06-07 | 1,370 | 1,390 | 1,370 | 1,390 | 12,000 | 1,737.50 |
| 1996-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,750 |
| 1996-06-05 | 1,400 | 1,410 | 1,380 | 1,400 | 9,000 | 1,750 |
| 1996-06-04 | 1,430 | 1,430 | 1,380 | 1,380 | 18,000 | 1,725 |
| 1996-06-03 | 1,410 | 1,440 | 1,370 | 1,430 | 29,000 | 1,787.50 |
| 1996-05-31 | 1,420 | 1,440 | 1,380 | 1,430 | 32,000 | 1,787.50 |
| 1996-05-30 | 1,380 | 1,420 | 1,360 | 1,420 | 45,000 | 1,775 |
| 1996-05-29 | 1,380 | 1,400 | 1,380 | 1,400 | 26,000 | 1,750 |
| 1996-05-28 | 1,350 | 1,400 | 1,350 | 1,400 | 16,000 | 1,750 |
| 1996-05-27 | 1,390 | 1,400 | 1,350 | 1,390 | 13,000 | 1,737.50 |
| 1996-05-24 | 1,400 | 1,400 | 1,360 | 1,380 | 26,000 | 1,725 |
| 1996-05-23 | 1,440 | 1,440 | 1,380 | 1,400 | 47,000 | 1,750 |
| 1996-05-22 | 1,440 | 1,460 | 1,400 | 1,420 | 95,000 | 1,775 |
| 1996-05-21 | 1,360 | 1,440 | 1,350 | 1,430 | 84,000 | 1,787.50 |
| 1996-05-20 | 1,350 | 1,370 | 1,340 | 1,360 | 16,000 | 1,700 |
| 1996-05-17 | 1,310 | 1,370 | 1,310 | 1,370 | 43,000 | 1,712.50 |
| 1996-05-16 | 1,290 | 1,320 | 1,290 | 1,300 | 22,000 | 1,625 |
| 1996-05-15 | 1,260 | 1,280 | 1,260 | 1,280 | 8,000 | 1,600 |
| 1996-05-14 | 1,270 | 1,270 | 1,260 | 1,260 | 16,000 | 1,575 |
| 1996-05-13 | 1,310 | 1,310 | 1,280 | 1,290 | 24,000 | 1,612.50 |
| 1996-05-10 | 1,290 | 1,320 | 1,290 | 1,320 | 10,000 | 1,650 |
| 1996-05-09 | 1,310 | 1,330 | 1,280 | 1,310 | 24,000 | 1,637.50 |
| 1996-05-08 | 1,280 | 1,320 | 1,240 | 1,310 | 31,000 | 1,637.50 |
| 1996-05-07 | 1,310 | 1,310 | 1,280 | 1,280 | 9,000 | 1,600 |
| 1996-05-02 | 1,310 | 1,320 | 1,290 | 1,300 | 31,000 | 1,625 |
| 1996-05-01 | 1,320 | 1,330 | 1,320 | 1,320 | 7,000 | 1,650 |
| 1996-04-30 | 1,350 | 1,350 | 1,300 | 1,300 | 15,000 | 1,625 |
| 1996-04-26 | 1,310 | 1,380 | 1,310 | 1,370 | 28,000 | 1,712.50 |
| 1996-04-25 | 1,330 | 1,340 | 1,280 | 1,310 | 42,000 | 1,637.50 |
| 1996-04-24 | 1,350 | 1,350 | 1,320 | 1,320 | 27,000 | 1,650 |
| 1996-04-23 | 1,390 | 1,390 | 1,330 | 1,350 | 22,000 | 1,687.50 |
| 1996-04-22 | 1,400 | 1,410 | 1,360 | 1,360 | 39,000 | 1,700 |
| 1996-04-19 | 1,380 | 1,440 | 1,380 | 1,440 | 81,000 | 1,800 |
| 1996-04-18 | 1,380 | 1,400 | 1,370 | 1,390 | 17,000 | 1,737.50 |
| 1996-04-17 | 1,400 | 1,400 | 1,350 | 1,370 | 29,000 | 1,712.50 |
| 1996-04-16 | 1,420 | 1,420 | 1,380 | 1,390 | 59,000 | 1,737.50 |
| 1996-04-15 | 1,460 | 1,480 | 1,430 | 1,460 | 97,000 | 1,825 |
| 1996-04-12 | 1,430 | 1,510 | 1,400 | 1,480 | 589,000 | 1,850 |
| 1996-04-11 | 1,350 | 1,440 | 1,300 | 1,430 | 557,000 | 1,787.50 |
| 1996-04-10 | 1,360 | 1,390 | 1,330 | 1,360 | 801,000 | 1,700 |
| 1996-04-09 | 1,200 | 1,200 | 1,200 | 1,200 | 705,000 | 1,500 |
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
