4918 (株)アイビー化粧品 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 401 | 421 | 401 | 421 | 3,000 | 526.25 |
| 1998-12-29 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1998-12-28 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 1998-12-22 | 375 | 375 | 375 | 375 | 5,000 | 468.75 |
| 1998-12-17 | 375 | 400 | 375 | 400 | 4,000 | 500 |
| 1998-12-16 | 375 | 375 | 375 | 375 | 2,000 | 468.75 |
| 1998-12-15 | 376 | 376 | 375 | 375 | 5,000 | 468.75 |
| 1998-12-08 | 389 | 389 | 389 | 389 | 2,000 | 486.25 |
| 1998-12-07 | 376 | 389 | 376 | 389 | 4,000 | 486.25 |
| 1998-12-04 | 375 | 375 | 375 | 375 | 5,000 | 468.75 |
| 1998-12-02 | 375 | 375 | 375 | 375 | 2,000 | 468.75 |
| 1998-12-01 | 389 | 389 | 389 | 389 | 1,000 | 486.25 |
| 1998-11-30 | 372 | 372 | 371 | 371 | 2,000 | 463.75 |
| 1998-11-27 | 385 | 385 | 370 | 370 | 5,000 | 462.50 |
| 1998-11-25 | 362 | 362 | 362 | 362 | 1,000 | 452.50 |
| 1998-11-19 | 351 | 351 | 351 | 351 | 1,000 | 438.75 |
| 1998-11-18 | 389 | 389 | 389 | 389 | 4,000 | 486.25 |
| 1998-11-17 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 1998-10-30 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 1998-10-29 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 1998-10-26 | 392 | 392 | 392 | 392 | 1,000 | 490 |
| 1998-10-16 | 392 | 392 | 392 | 392 | 2,000 | 490 |
| 1998-09-30 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 1998-09-28 | 397 | 400 | 397 | 400 | 2,000 | 500 |
| 1998-09-17 | 371 | 371 | 371 | 371 | 1,000 | 463.75 |
| 1998-09-08 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 1998-09-01 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 1998-08-28 | 370 | 370 | 370 | 370 | 2,000 | 462.50 |
| 1998-08-26 | 370 | 370 | 370 | 370 | 17,000 | 462.50 |
| 1998-08-25 | 370 | 370 | 370 | 370 | 2,000 | 462.50 |
| 1998-08-24 | 370 | 370 | 370 | 370 | 3,000 | 462.50 |
| 1998-08-21 | 370 | 370 | 360 | 360 | 11,000 | 450 |
| 1998-08-20 | 370 | 370 | 370 | 370 | 5,000 | 462.50 |
| 1998-08-19 | 370 | 370 | 370 | 370 | 8,000 | 462.50 |
| 1998-08-17 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 1998-08-14 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 1998-07-31 | 387 | 387 | 387 | 387 | 1,000 | 483.75 |
| 1998-07-30 | 387 | 387 | 387 | 387 | 1,000 | 483.75 |
| 1998-07-29 | 387 | 387 | 387 | 387 | 1,000 | 483.75 |
| 1998-07-28 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 1998-07-27 | 395 | 395 | 390 | 390 | 4,000 | 487.50 |
| 1998-07-23 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 1998-07-22 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1998-07-21 | 400 | 400 | 400 | 400 | 3,000 | 500 |
| 1998-07-17 | 401 | 401 | 400 | 400 | 3,000 | 500 |
| 1998-07-13 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 1998-07-09 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 1998-07-02 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 1998-06-30 | 418 | 425 | 418 | 425 | 7,000 | 531.25 |
| 1998-06-29 | 418 | 418 | 418 | 418 | 3,000 | 522.50 |
| 1998-06-26 | 418 | 418 | 418 | 418 | 2,000 | 522.50 |
| 1998-06-23 | 422 | 422 | 422 | 422 | 1,000 | 527.50 |
| 1998-06-17 | 424 | 424 | 424 | 424 | 1,000 | 530 |
| 1998-06-16 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 1998-06-08 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1998-06-01 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1998-05-29 | 409 | 409 | 381 | 400 | 4,000 | 500 |
| 1998-05-28 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 1998-05-27 | 410 | 410 | 410 | 410 | 10,000 | 512.50 |
| 1998-05-26 | 325 | 340 | 325 | 340 | 2,000 | 425 |
| 1998-05-19 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 1998-05-18 | 350 | 350 | 350 | 350 | 2,000 | 437.50 |
| 1998-05-15 | 344 | 346 | 306 | 346 | 3,000 | 432.50 |
| 1998-05-14 | 349 | 349 | 349 | 349 | 1,000 | 436.25 |
| 1998-05-12 | 305 | 349 | 305 | 349 | 5,000 | 436.25 |
| 1998-05-08 | 301 | 310 | 301 | 310 | 3,000 | 387.50 |
| 1998-05-07 | 310 | 310 | 310 | 310 | 2,000 | 387.50 |
| 1998-05-06 | 310 | 330 | 310 | 330 | 2,000 | 412.50 |
| 1998-05-01 | 320 | 320 | 310 | 310 | 2,000 | 387.50 |
| 1998-04-30 | 349 | 349 | 275 | 275 | 5,000 | 343.75 |
| 1998-04-28 | 349 | 349 | 349 | 349 | 1,000 | 436.25 |
| 1998-04-27 | 350 | 350 | 350 | 350 | 3,000 | 437.50 |
| 1998-04-24 | 330 | 350 | 330 | 350 | 6,000 | 437.50 |
| 1998-04-16 | 371 | 371 | 371 | 371 | 1,000 | 463.75 |
| 1998-04-14 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 1998-04-10 | 366 | 391 | 366 | 391 | 2,000 | 488.75 |
| 1998-04-09 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 1998-03-30 | 407 | 407 | 406 | 406 | 2,000 | 507.50 |
| 1998-03-26 | 414 | 414 | 414 | 414 | 1,000 | 517.50 |
| 1998-03-25 | 390 | 415 | 390 | 415 | 3,000 | 518.75 |
| 1998-03-02 | 497 | 497 | 497 | 497 | 2,000 | 621.25 |
| 1998-02-27 | 498 | 498 | 498 | 498 | 3,000 | 622.50 |
| 1998-02-26 | 498 | 499 | 498 | 499 | 2,000 | 623.75 |
| 1998-02-04 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 1998-02-03 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 1998-02-02 | 560 | 560 | 560 | 560 | 3,000 | 700 |
| 1998-01-29 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 1998-01-28 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 1998-01-27 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 1998-01-26 | 499 | 510 | 499 | 509 | 4,000 | 636.25 |
| 1998-01-20 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 1998-01-14 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 1998-01-13 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 1998-01-12 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 1998-01-09 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 1998-01-08 | 450 | 460 | 450 | 460 | 3,000 | 575 |
| 1998-01-07 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
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
