4918 (株)アイビー化粧品 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 1997-12-26 | 380 | 380 | 380 | 380 | 4,000 | 475 |
| 1997-12-25 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1997-12-09 | 480 | 480 | 480 | 480 | 3,000 | 600 |
| 1997-12-08 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 1997-12-05 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 1997-12-03 | 480 | 480 | 480 | 480 | 3,000 | 600 |
| 1997-12-01 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 1997-11-27 | 480 | 480 | 480 | 480 | 5,000 | 600 |
| 1997-11-18 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 1997-11-17 | 460 | 460 | 460 | 460 | 6,000 | 575 |
| 1997-11-14 | 460 | 460 | 460 | 460 | 5,000 | 575 |
| 1997-11-13 | 460 | 460 | 460 | 460 | 4,000 | 575 |
| 1997-10-31 | 460 | 460 | 460 | 460 | 3,000 | 575 |
| 1997-10-30 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 1997-10-27 | 490 | 490 | 450 | 450 | 4,000 | 562.50 |
| 1997-10-23 | 449 | 449 | 449 | 449 | 2,000 | 561.25 |
| 1997-10-22 | 446 | 446 | 446 | 446 | 3,000 | 557.50 |
| 1997-10-15 | 435 | 435 | 435 | 435 | 3,000 | 543.75 |
| 1997-10-14 | 430 | 430 | 430 | 430 | 3,000 | 537.50 |
| 1997-10-13 | 421 | 421 | 420 | 420 | 2,000 | 525 |
| 1997-10-09 | 380 | 420 | 380 | 420 | 4,000 | 525 |
| 1997-10-08 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 1997-10-02 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 1997-09-30 | 499 | 499 | 499 | 499 | 2,000 | 623.75 |
| 1997-09-26 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1997-09-25 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1997-09-24 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1997-09-22 | 505 | 505 | 505 | 505 | 1,000 | 631.25 |
| 1997-09-16 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1997-09-12 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1997-09-09 | 570 | 570 | 560 | 560 | 3,000 | 700 |
| 1997-09-03 | 570 | 570 | 570 | 570 | 2,000 | 712.50 |
| 1997-08-29 | 575 | 575 | 570 | 570 | 3,000 | 712.50 |
| 1997-08-28 | 571 | 571 | 570 | 570 | 4,000 | 712.50 |
| 1997-08-27 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 1997-08-26 | 570 | 570 | 570 | 570 | 3,000 | 712.50 |
| 1997-08-25 | 570 | 570 | 570 | 570 | 3,000 | 712.50 |
| 1997-08-20 | 571 | 571 | 571 | 571 | 1,000 | 713.75 |
| 1997-08-14 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 1997-08-13 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 1997-08-12 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 1997-08-08 | 570 | 570 | 570 | 570 | 4,000 | 712.50 |
| 1997-08-07 | 570 | 570 | 570 | 570 | 3,000 | 712.50 |
| 1997-08-01 | 600 | 600 | 600 | 600 | 3,000 | 750 |
| 1997-07-30 | 630 | 630 | 620 | 620 | 2,000 | 775 |
| 1997-07-29 | 625 | 625 | 625 | 625 | 1,000 | 781.25 |
| 1997-07-28 | 622 | 622 | 622 | 622 | 1,000 | 777.50 |
| 1997-07-25 | 620 | 620 | 620 | 620 | 1,000 | 775 |
| 1997-07-24 | 620 | 620 | 620 | 620 | 1,000 | 775 |
| 1997-07-23 | 620 | 620 | 620 | 620 | 5,000 | 775 |
| 1997-07-14 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1997-07-11 | 671 | 671 | 671 | 671 | 1,000 | 838.75 |
| 1997-07-09 | 731 | 731 | 731 | 731 | 1,000 | 913.75 |
| 1997-07-08 | 731 | 750 | 731 | 750 | 2,000 | 937.50 |
| 1997-07-07 | 759 | 759 | 759 | 759 | 2,000 | 948.75 |
| 1997-07-04 | 731 | 731 | 731 | 731 | 1,000 | 913.75 |
| 1997-07-02 | 760 | 760 | 760 | 760 | 2,000 | 950 |
| 1997-06-30 | 759 | 759 | 721 | 731 | 5,000 | 913.75 |
| 1997-06-26 | 760 | 760 | 760 | 760 | 3,000 | 950 |
| 1997-06-25 | 745 | 760 | 745 | 760 | 4,000 | 950 |
| 1997-06-24 | 744 | 745 | 744 | 744 | 4,000 | 930 |
| 1997-06-23 | 745 | 745 | 745 | 745 | 3,000 | 931.25 |
| 1997-06-20 | 743 | 745 | 743 | 745 | 2,000 | 931.25 |
| 1997-06-19 | 760 | 760 | 741 | 741 | 7,000 | 926.25 |
| 1997-06-18 | 760 | 760 | 760 | 760 | 6,000 | 950 |
| 1997-06-17 | 760 | 760 | 760 | 760 | 2,000 | 950 |
| 1997-06-16 | 786 | 786 | 780 | 780 | 2,000 | 975 |
| 1997-06-13 | 750 | 756 | 750 | 756 | 8,000 | 945 |
| 1997-06-12 | 742 | 749 | 742 | 749 | 4,000 | 936.25 |
| 1997-06-11 | 731 | 734 | 731 | 734 | 12,000 | 917.50 |
| 1997-06-10 | 720 | 720 | 715 | 715 | 2,000 | 893.75 |
| 1997-06-09 | 670 | 700 | 670 | 700 | 5,000 | 875 |
| 1997-06-04 | 670 | 680 | 670 | 680 | 3,000 | 850 |
| 1997-06-02 | 670 | 670 | 670 | 670 | 3,000 | 837.50 |
| 1997-05-30 | 670 | 670 | 670 | 670 | 3,000 | 837.50 |
| 1997-05-29 | 675 | 680 | 670 | 670 | 12,000 | 837.50 |
| 1997-05-28 | 700 | 700 | 700 | 700 | 3,000 | 875 |
| 1997-05-26 | 718 | 718 | 718 | 718 | 1,000 | 897.50 |
| 1997-05-21 | 681 | 681 | 680 | 680 | 3,000 | 850 |
| 1997-05-19 | 720 | 720 | 720 | 720 | 2,000 | 900 |
| 1997-05-16 | 691 | 691 | 680 | 680 | 2,000 | 850 |
| 1997-05-15 | 710 | 710 | 690 | 690 | 7,000 | 862.50 |
| 1997-05-14 | 710 | 710 | 710 | 710 | 2,000 | 887.50 |
| 1997-05-13 | 720 | 720 | 710 | 720 | 6,000 | 900 |
| 1997-05-12 | 730 | 730 | 730 | 730 | 2,000 | 912.50 |
| 1997-05-09 | 730 | 730 | 730 | 730 | 2,000 | 912.50 |
| 1997-05-08 | 680 | 691 | 670 | 681 | 7,000 | 851.25 |
| 1997-05-07 | 680 | 680 | 670 | 670 | 5,000 | 837.50 |
| 1997-05-06 | 700 | 700 | 690 | 690 | 22,000 | 862.50 |
| 1997-05-02 | 720 | 720 | 695 | 700 | 32,000 | 875 |
| 1997-05-01 | 700 | 700 | 700 | 700 | 2,000 | 875 |
| 1997-04-30 | 670 | 670 | 670 | 670 | 1,000 | 837.50 |
| 1997-04-28 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1997-04-25 | 700 | 700 | 680 | 680 | 3,000 | 850 |
| 1997-04-24 | 700 | 700 | 700 | 700 | 1,000 | 875 |
| 1997-04-23 | 710 | 710 | 680 | 680 | 9,000 | 850 |
| 1997-04-22 | 730 | 730 | 721 | 721 | 2,000 | 901.25 |
| 1997-04-18 | 700 | 700 | 700 | 700 | 3,000 | 875 |
| 1997-04-11 | 702 | 702 | 702 | 702 | 1,000 | 877.50 |
| 1997-03-28 | 870 | 875 | 865 | 865 | 3,000 | 1,081.25 |
| 1997-03-27 | 855 | 855 | 855 | 855 | 1,000 | 1,068.75 |
| 1997-03-26 | 875 | 875 | 855 | 855 | 4,000 | 1,068.75 |
| 1997-03-24 | 875 | 875 | 875 | 875 | 3,000 | 1,093.75 |
| 1997-03-13 | 835 | 835 | 825 | 825 | 5,000 | 1,031.25 |
| 1997-03-12 | 821 | 821 | 821 | 821 | 2,000 | 1,026.25 |
| 1997-03-10 | 820 | 820 | 820 | 820 | 1,000 | 1,025 |
| 1997-03-07 | 835 | 835 | 820 | 820 | 4,000 | 1,025 |
| 1997-03-06 | 835 | 835 | 835 | 835 | 1,000 | 1,043.75 |
| 1997-03-05 | 841 | 841 | 835 | 835 | 2,000 | 1,043.75 |
| 1997-03-04 | 840 | 841 | 840 | 841 | 2,000 | 1,051.25 |
| 1997-03-03 | 805 | 805 | 805 | 805 | 1,000 | 1,006.25 |
| 1997-02-26 | 780 | 780 | 775 | 775 | 4,000 | 968.75 |
| 1997-02-24 | 775 | 775 | 775 | 775 | 1,000 | 968.75 |
| 1997-02-20 | 780 | 780 | 775 | 775 | 15,000 | 968.75 |
| 1997-02-19 | 780 | 780 | 780 | 780 | 1,000 | 975 |
| 1997-02-14 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 1997-02-13 | 840 | 840 | 820 | 820 | 4,000 | 1,025 |
| 1997-02-10 | 900 | 900 | 900 | 900 | 1,000 | 1,125 |
| 1997-02-04 | 890 | 890 | 890 | 890 | 3,000 | 1,112.50 |
| 1997-02-03 | 870 | 870 | 870 | 870 | 1,000 | 1,087.50 |
| 1997-01-31 | 870 | 870 | 870 | 870 | 1,000 | 1,087.50 |
| 1997-01-29 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1997-01-28 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1997-01-27 | 885 | 885 | 885 | 885 | 1,000 | 1,106.25 |
| 1997-01-24 | 890 | 890 | 890 | 890 | 8,000 | 1,112.50 |
| 1997-01-23 | 870 | 890 | 870 | 890 | 8,000 | 1,112.50 |
| 1997-01-22 | 870 | 890 | 870 | 890 | 9,000 | 1,112.50 |
| 1997-01-21 | 860 | 880 | 860 | 880 | 7,000 | 1,100 |
| 1997-01-14 | 900 | 900 | 850 | 850 | 3,000 | 1,062.50 |
| 1997-01-10 | 956 | 956 | 950 | 950 | 5,000 | 1,187.50 |
| 1997-01-09 | 965 | 965 | 955 | 955 | 8,000 | 1,193.75 |
| 1997-01-08 | 970 | 970 | 965 | 965 | 4,000 | 1,206.25 |
| 1997-01-07 | 960 | 960 | 960 | 960 | 1,000 | 1,200 |
| 1997-01-06 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
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
