4918 (株)アイビー化粧品 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 540 | 540 | 540 | 540 | 1,000 | 675 |
| 1999-12-29 | 540 | 540 | 509 | 509 | 9,000 | 636.25 |
| 1999-12-28 | 565 | 565 | 540 | 540 | 4,000 | 675 |
| 1999-12-27 | 570 | 570 | 550 | 560 | 18,000 | 700 |
| 1999-12-22 | 580 | 580 | 580 | 580 | 2,000 | 725 |
| 1999-12-16 | 601 | 601 | 589 | 589 | 9,000 | 736.25 |
| 1999-12-14 | 603 | 603 | 603 | 603 | 4,000 | 753.75 |
| 1999-12-09 | 592 | 592 | 591 | 591 | 3,000 | 738.75 |
| 1999-12-08 | 592 | 592 | 591 | 591 | 5,000 | 738.75 |
| 1999-12-07 | 591 | 592 | 590 | 590 | 9,000 | 737.50 |
| 1999-12-06 | 599 | 599 | 599 | 599 | 2,000 | 748.75 |
| 1999-12-03 | 600 | 600 | 600 | 600 | 3,000 | 750 |
| 1999-12-02 | 619 | 619 | 619 | 619 | 1,000 | 773.75 |
| 1999-11-30 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1999-11-29 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1999-11-26 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1999-11-24 | 715 | 715 | 715 | 715 | 1,000 | 893.75 |
| 1999-11-17 | 670 | 715 | 670 | 715 | 4,000 | 893.75 |
| 1999-11-16 | 670 | 670 | 670 | 670 | 1,000 | 837.50 |
| 1999-11-12 | 680 | 680 | 680 | 680 | 9,000 | 850 |
| 1999-11-10 | 691 | 691 | 680 | 680 | 2,000 | 850 |
| 1999-11-05 | 690 | 691 | 690 | 691 | 2,000 | 863.75 |
| 1999-11-04 | 710 | 710 | 710 | 710 | 1,000 | 887.50 |
| 1999-11-01 | 720 | 720 | 720 | 720 | 1,000 | 900 |
| 1999-10-29 | 749 | 749 | 720 | 720 | 2,000 | 900 |
| 1999-10-26 | 750 | 750 | 750 | 750 | 2,000 | 937.50 |
| 1999-10-25 | 750 | 750 | 750 | 750 | 1,000 | 937.50 |
| 1999-10-21 | 750 | 750 | 750 | 750 | 2,000 | 937.50 |
| 1999-10-18 | 750 | 750 | 750 | 750 | 2,000 | 937.50 |
| 1999-10-15 | 750 | 750 | 750 | 750 | 1,000 | 937.50 |
| 1999-10-13 | 750 | 750 | 750 | 750 | 1,000 | 937.50 |
| 1999-10-12 | 780 | 780 | 780 | 780 | 1,000 | 975 |
| 1999-10-08 | 800 | 800 | 800 | 800 | 2,000 | 1,000 |
| 1999-10-06 | 790 | 790 | 790 | 790 | 3,000 | 987.50 |
| 1999-10-05 | 790 | 790 | 790 | 790 | 1,000 | 987.50 |
| 1999-10-04 | 790 | 790 | 790 | 790 | 1,000 | 987.50 |
| 1999-09-29 | 781 | 781 | 781 | 781 | 3,000 | 976.25 |
| 1999-09-27 | 799 | 799 | 799 | 799 | 3,000 | 998.75 |
| 1999-09-24 | 800 | 800 | 800 | 800 | 2,000 | 1,000 |
| 1999-09-21 | 811 | 811 | 811 | 811 | 1,000 | 1,013.75 |
| 1999-09-20 | 860 | 860 | 850 | 860 | 4,000 | 1,075 |
| 1999-09-17 | 850 | 860 | 850 | 860 | 3,000 | 1,075 |
| 1999-09-16 | 836 | 836 | 836 | 836 | 2,000 | 1,045 |
| 1999-09-14 | 840 | 840 | 831 | 831 | 4,000 | 1,038.75 |
| 1999-09-13 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1999-09-09 | 822 | 860 | 822 | 850 | 5,000 | 1,062.50 |
| 1999-09-08 | 812 | 815 | 812 | 815 | 4,000 | 1,018.75 |
| 1999-09-07 | 805 | 805 | 805 | 805 | 2,000 | 1,006.25 |
| 1999-09-06 | 801 | 801 | 799 | 800 | 5,000 | 1,000 |
| 1999-09-03 | 800 | 800 | 800 | 800 | 4,000 | 1,000 |
| 1999-09-02 | 805 | 805 | 805 | 805 | 2,000 | 1,006.25 |
| 1999-09-01 | 805 | 805 | 805 | 805 | 1,000 | 1,006.25 |
| 1999-08-31 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 1999-08-30 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 1999-08-27 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 1999-08-26 | 801 | 801 | 801 | 801 | 1,000 | 1,001.25 |
| 1999-08-25 | 800 | 801 | 800 | 801 | 2,000 | 1,001.25 |
| 1999-08-24 | 800 | 800 | 790 | 790 | 2,000 | 987.50 |
| 1999-08-19 | 801 | 801 | 800 | 800 | 5,000 | 1,000 |
| 1999-08-18 | 800 | 800 | 800 | 800 | 4,000 | 1,000 |
| 1999-08-16 | 770 | 770 | 770 | 770 | 4,000 | 962.50 |
| 1999-08-12 | 770 | 770 | 770 | 770 | 1,000 | 962.50 |
| 1999-08-11 | 780 | 780 | 770 | 770 | 2,000 | 962.50 |
| 1999-08-10 | 770 | 770 | 770 | 770 | 3,000 | 962.50 |
| 1999-08-09 | 770 | 770 | 770 | 770 | 2,000 | 962.50 |
| 1999-08-05 | 770 | 770 | 770 | 770 | 1,000 | 962.50 |
| 1999-08-04 | 760 | 760 | 760 | 760 | 1,000 | 950 |
| 1999-08-03 | 780 | 780 | 760 | 760 | 6,000 | 950 |
| 1999-08-02 | 800 | 800 | 800 | 800 | 2,000 | 1,000 |
| 1999-07-29 | 800 | 800 | 800 | 800 | 2,000 | 1,000 |
| 1999-07-28 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 1999-07-26 | 835 | 849 | 830 | 849 | 3,000 | 1,061.25 |
| 1999-07-21 | 850 | 850 | 810 | 830 | 6,000 | 1,037.50 |
| 1999-07-19 | 899 | 899 | 800 | 800 | 4,000 | 1,000 |
| 1999-07-16 | 900 | 900 | 900 | 900 | 2,000 | 1,125 |
| 1999-07-15 | 920 | 920 | 900 | 900 | 3,000 | 1,125 |
| 1999-07-14 | 930 | 930 | 920 | 920 | 5,000 | 1,150 |
| 1999-07-13 | 891 | 900 | 891 | 900 | 3,000 | 1,125 |
| 1999-07-12 | 850 | 881 | 830 | 881 | 8,000 | 1,101.25 |
| 1999-07-09 | 855 | 855 | 850 | 850 | 8,000 | 1,062.50 |
| 1999-07-08 | 920 | 920 | 900 | 900 | 4,000 | 1,125 |
| 1999-07-07 | 980 | 980 | 922 | 922 | 9,000 | 1,152.50 |
| 1999-07-06 | 999 | 999 | 955 | 955 | 17,000 | 1,193.75 |
| 1999-07-05 | 882 | 952 | 882 | 952 | 8,000 | 1,190 |
| 1999-07-02 | 890 | 901 | 852 | 852 | 12,000 | 1,065 |
| 1999-07-01 | 820 | 850 | 820 | 850 | 12,000 | 1,062.50 |
| 1999-06-30 | 800 | 820 | 800 | 820 | 16,000 | 1,025 |
| 1999-06-29 | 785 | 800 | 780 | 800 | 5,000 | 1,000 |
| 1999-06-28 | 770 | 789 | 770 | 789 | 3,000 | 986.25 |
| 1999-06-25 | 790 | 790 | 770 | 770 | 4,000 | 962.50 |
| 1999-06-24 | 800 | 800 | 781 | 800 | 8,000 | 1,000 |
| 1999-06-23 | 800 | 800 | 780 | 800 | 6,000 | 1,000 |
| 1999-06-22 | 820 | 820 | 800 | 800 | 5,000 | 1,000 |
| 1999-06-21 | 760 | 820 | 760 | 770 | 32,000 | 962.50 |
| 1999-06-18 | 655 | 720 | 655 | 720 | 15,000 | 900 |
| 1999-06-17 | 651 | 651 | 650 | 650 | 6,000 | 812.50 |
| 1999-06-16 | 650 | 650 | 650 | 650 | 2,000 | 812.50 |
| 1999-06-10 | 634 | 634 | 634 | 634 | 3,000 | 792.50 |
| 1999-06-08 | 620 | 620 | 620 | 620 | 3,000 | 775 |
| 1999-06-07 | 630 | 630 | 630 | 630 | 1,000 | 787.50 |
| 1999-06-04 | 620 | 630 | 620 | 630 | 2,000 | 787.50 |
| 1999-06-01 | 630 | 630 | 630 | 630 | 2,000 | 787.50 |
| 1999-05-28 | 656 | 656 | 650 | 650 | 3,000 | 812.50 |
| 1999-05-26 | 670 | 670 | 670 | 670 | 1,000 | 837.50 |
| 1999-05-19 | 642 | 650 | 642 | 650 | 3,000 | 812.50 |
| 1999-05-12 | 631 | 631 | 631 | 631 | 1,000 | 788.75 |
| 1999-05-11 | 626 | 626 | 621 | 621 | 2,000 | 776.25 |
| 1999-05-10 | 633 | 633 | 633 | 633 | 2,000 | 791.25 |
| 1999-05-06 | 650 | 660 | 626 | 626 | 4,000 | 782.50 |
| 1999-04-30 | 650 | 650 | 650 | 650 | 6,000 | 812.50 |
| 1999-04-26 | 690 | 690 | 660 | 660 | 3,000 | 825 |
| 1999-04-19 | 698 | 698 | 698 | 698 | 1,000 | 872.50 |
| 1999-04-16 | 681 | 700 | 681 | 700 | 2,000 | 875 |
| 1999-04-15 | 700 | 700 | 681 | 681 | 2,000 | 851.25 |
| 1999-04-14 | 701 | 701 | 701 | 701 | 1,000 | 876.25 |
| 1999-04-13 | 690 | 710 | 690 | 710 | 9,000 | 887.50 |
| 1999-04-12 | 685 | 685 | 685 | 685 | 1,000 | 856.25 |
| 1999-04-09 | 680 | 681 | 680 | 681 | 3,000 | 851.25 |
| 1999-04-08 | 680 | 680 | 680 | 680 | 2,000 | 850 |
| 1999-04-07 | 711 | 711 | 680 | 680 | 6,000 | 850 |
| 1999-04-06 | 734 | 734 | 720 | 730 | 5,000 | 912.50 |
| 1999-04-05 | 651 | 734 | 651 | 734 | 5,000 | 917.50 |
| 1999-04-02 | 620 | 634 | 620 | 634 | 3,000 | 792.50 |
| 1999-04-01 | 605 | 615 | 605 | 615 | 3,000 | 768.75 |
| 1999-03-31 | 605 | 605 | 600 | 600 | 6,000 | 750 |
| 1999-03-30 | 610 | 610 | 601 | 601 | 4,000 | 751.25 |
| 1999-03-29 | 573 | 610 | 573 | 610 | 4,000 | 762.50 |
| 1999-03-26 | 565 | 569 | 565 | 569 | 3,000 | 711.25 |
| 1999-03-25 | 565 | 565 | 565 | 565 | 3,000 | 706.25 |
| 1999-03-24 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 1999-03-23 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 1999-03-19 | 550 | 569 | 550 | 569 | 3,000 | 711.25 |
| 1999-03-18 | 550 | 550 | 550 | 550 | 4,000 | 687.50 |
| 1999-03-16 | 569 | 569 | 569 | 569 | 2,000 | 711.25 |
| 1999-03-12 | 475 | 569 | 475 | 569 | 2,000 | 711.25 |
| 1999-03-11 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 1999-03-10 | 620 | 620 | 570 | 570 | 3,000 | 712.50 |
| 1999-03-09 | 620 | 620 | 620 | 620 | 1,000 | 775 |
| 1999-03-08 | 640 | 640 | 640 | 640 | 1,000 | 800 |
| 1999-03-05 | 650 | 650 | 650 | 650 | 1,000 | 812.50 |
| 1999-03-04 | 660 | 660 | 660 | 660 | 1,000 | 825 |
| 1999-03-03 | 650 | 670 | 650 | 670 | 2,000 | 837.50 |
| 1999-03-02 | 630 | 630 | 610 | 610 | 2,000 | 762.50 |
| 1999-03-01 | 630 | 630 | 620 | 620 | 4,000 | 775 |
| 1999-02-25 | 580 | 600 | 580 | 600 | 7,000 | 750 |
| 1999-02-23 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 1999-02-22 | 598 | 599 | 598 | 599 | 3,000 | 748.75 |
| 1999-02-19 | 590 | 600 | 590 | 600 | 10,000 | 750 |
| 1999-02-18 | 599 | 599 | 599 | 599 | 2,000 | 748.75 |
| 1999-02-17 | 555 | 600 | 555 | 599 | 5,000 | 748.75 |
| 1999-02-16 | 491 | 555 | 490 | 555 | 23,000 | 693.75 |
| 1999-02-12 | 450 | 450 | 450 | 450 | 4,000 | 562.50 |
| 1999-02-10 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 1999-02-09 | 451 | 451 | 451 | 451 | 1,000 | 563.75 |
| 1999-02-08 | 450 | 510 | 450 | 510 | 4,000 | 637.50 |
| 1999-02-05 | 430 | 450 | 430 | 450 | 3,000 | 562.50 |
| 1999-01-29 | 420 | 450 | 420 | 450 | 2,000 | 562.50 |
| 1999-01-26 | 420 | 421 | 420 | 421 | 3,000 | 526.25 |
| 1999-01-19 | 421 | 421 | 421 | 421 | 1,000 | 526.25 |
| 1999-01-18 | 420 | 421 | 420 | 421 | 2,000 | 526.25 |
| 1999-01-13 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 1999-01-11 | 421 | 421 | 421 | 421 | 1,000 | 526.25 |
| 1999-01-07 | 427 | 427 | 427 | 427 | 1,000 | 533.75 |
| 1999-01-04 | 421 | 421 | 421 | 421 | 1,000 | 526.25 |
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
