4918 (株)アイビー化粧品 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 384 | 384 | 384 | 384 | 1,000 | 480 |
| 2000-12-28 | 384 | 384 | 384 | 384 | 1,000 | 480 |
| 2000-12-21 | 389 | 389 | 389 | 389 | 3,000 | 486.25 |
| 2000-12-20 | 389 | 389 | 389 | 389 | 3,000 | 486.25 |
| 2000-12-19 | 389 | 389 | 389 | 389 | 2,000 | 486.25 |
| 2000-12-05 | 389 | 389 | 389 | 389 | 1,000 | 486.25 |
| 2000-12-01 | 389 | 389 | 389 | 389 | 1,000 | 486.25 |
| 2000-11-29 | 388 | 388 | 388 | 388 | 1,000 | 485 |
| 2000-11-27 | 378 | 378 | 378 | 378 | 1,000 | 472.50 |
| 2000-11-22 | 346 | 346 | 346 | 346 | 1,000 | 432.50 |
| 2000-11-21 | 350 | 350 | 345 | 345 | 6,000 | 431.25 |
| 2000-11-17 | 341 | 341 | 340 | 340 | 2,000 | 425 |
| 2000-11-14 | 341 | 341 | 341 | 341 | 1,000 | 426.25 |
| 2000-11-13 | 341 | 341 | 341 | 341 | 1,000 | 426.25 |
| 2000-11-10 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2000-11-09 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2000-10-30 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2000-10-26 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2000-10-24 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2000-10-19 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2000-10-18 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2000-10-11 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2000-10-05 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2000-09-26 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2000-09-19 | 424 | 424 | 424 | 424 | 1,000 | 530 |
| 2000-09-18 | 425 | 430 | 425 | 430 | 4,000 | 537.50 |
| 2000-09-07 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2000-09-06 | 462 | 462 | 430 | 430 | 3,000 | 537.50 |
| 2000-08-28 | 479 | 479 | 479 | 479 | 1,000 | 598.75 |
| 2000-08-18 | 460 | 480 | 460 | 480 | 2,000 | 600 |
| 2000-08-16 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2000-08-10 | 410 | 410 | 400 | 400 | 4,000 | 500 |
| 2000-08-03 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2000-07-28 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2000-07-27 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2000-07-26 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2000-07-19 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2000-07-14 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 2000-07-12 | 490 | 495 | 490 | 495 | 3,000 | 618.75 |
| 2000-07-11 | 475 | 485 | 475 | 485 | 3,000 | 606.25 |
| 2000-07-07 | 444 | 444 | 444 | 444 | 1,000 | 555 |
| 2000-07-05 | 416 | 416 | 416 | 416 | 1,000 | 520 |
| 2000-07-04 | 416 | 416 | 416 | 416 | 2,000 | 520 |
| 2000-06-30 | 410 | 410 | 410 | 410 | 4,000 | 512.50 |
| 2000-06-28 | 410 | 410 | 400 | 400 | 2,000 | 500 |
| 2000-06-27 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2000-06-23 | 415 | 415 | 400 | 400 | 3,000 | 500 |
| 2000-06-19 | 425 | 430 | 425 | 430 | 2,000 | 537.50 |
| 2000-06-16 | 425 | 425 | 425 | 425 | 2,000 | 531.25 |
| 2000-06-14 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2000-06-12 | 419 | 420 | 419 | 420 | 4,000 | 525 |
| 2000-06-07 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2000-06-02 | 411 | 420 | 411 | 420 | 2,000 | 525 |
| 2000-06-01 | 410 | 411 | 410 | 410 | 3,000 | 512.50 |
| 2000-05-30 | 419 | 419 | 418 | 418 | 2,000 | 522.50 |
| 2000-05-29 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2000-05-26 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2000-05-22 | 445 | 445 | 445 | 445 | 1,000 | 556.25 |
| 2000-05-19 | 450 | 450 | 450 | 450 | 5,000 | 562.50 |
| 2000-05-18 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 2000-05-15 | 421 | 421 | 421 | 421 | 3,000 | 526.25 |
| 2000-05-11 | 425 | 425 | 425 | 425 | 2,000 | 531.25 |
| 2000-05-10 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 2000-05-09 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 2000-05-02 | 458 | 458 | 458 | 458 | 1,000 | 572.50 |
| 2000-05-01 | 458 | 460 | 458 | 460 | 2,000 | 575 |
| 2000-04-28 | 458 | 458 | 458 | 458 | 3,000 | 572.50 |
| 2000-04-26 | 460 | 460 | 460 | 460 | 4,000 | 575 |
| 2000-04-25 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2000-04-24 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2000-04-17 | 484 | 484 | 484 | 484 | 2,000 | 605 |
| 2000-04-14 | 470 | 492 | 470 | 492 | 2,000 | 615 |
| 2000-04-13 | 470 | 470 | 460 | 460 | 4,000 | 575 |
| 2000-04-12 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2000-04-05 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 2000-03-31 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2000-03-30 | 501 | 501 | 500 | 500 | 4,000 | 625 |
| 2000-03-29 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2000-03-28 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 2000-03-27 | 520 | 520 | 520 | 520 | 3,000 | 650 |
| 2000-03-24 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 2000-03-23 | 495 | 500 | 495 | 500 | 2,000 | 625 |
| 2000-03-22 | 501 | 501 | 490 | 490 | 3,000 | 612.50 |
| 2000-03-17 | 492 | 492 | 490 | 490 | 5,000 | 612.50 |
| 2000-03-15 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2000-03-13 | 501 | 501 | 500 | 500 | 5,000 | 625 |
| 2000-03-09 | 505 | 505 | 500 | 500 | 3,000 | 625 |
| 2000-03-08 | 505 | 505 | 505 | 505 | 1,000 | 631.25 |
| 2000-03-07 | 505 | 505 | 505 | 505 | 1,000 | 631.25 |
| 2000-03-06 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2000-03-03 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2000-03-02 | 500 | 500 | 500 | 500 | 6,000 | 625 |
| 2000-02-29 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2000-02-28 | 484 | 484 | 470 | 480 | 7,000 | 600 |
| 2000-02-25 | 490 | 490 | 483 | 484 | 4,000 | 605 |
| 2000-02-24 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2000-02-23 | 491 | 491 | 480 | 480 | 7,000 | 600 |
| 2000-02-22 | 500 | 500 | 490 | 490 | 4,000 | 612.50 |
| 2000-02-21 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2000-02-17 | 533 | 533 | 505 | 505 | 7,000 | 631.25 |
| 2000-02-15 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 2000-02-14 | 519 | 520 | 510 | 510 | 4,000 | 637.50 |
| 2000-02-10 | 530 | 530 | 520 | 520 | 2,000 | 650 |
| 2000-02-08 | 527 | 550 | 527 | 550 | 2,000 | 687.50 |
| 2000-02-07 | 527 | 527 | 527 | 527 | 3,000 | 658.75 |
| 2000-02-04 | 549 | 549 | 526 | 526 | 2,000 | 657.50 |
| 2000-02-02 | 515 | 521 | 515 | 521 | 8,000 | 651.25 |
| 2000-01-31 | 521 | 521 | 521 | 521 | 1,000 | 651.25 |
| 2000-01-28 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 2000-01-27 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2000-01-25 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2000-01-21 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 2000-01-20 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 2000-01-19 | 530 | 560 | 530 | 560 | 2,000 | 700 |
| 2000-01-17 | 500 | 500 | 490 | 490 | 3,000 | 612.50 |
| 2000-01-13 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2000-01-12 | 490 | 490 | 490 | 490 | 7,000 | 612.50 |
| 2000-01-11 | 490 | 490 | 490 | 490 | 3,000 | 612.50 |
| 2000-01-07 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2000-01-06 | 502 | 502 | 500 | 501 | 3,000 | 626.25 |
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
