4918 (株)アイビー化粧品 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 465 | 465 | 465 | 465 | 2,000 | 581.25 |
| 2001-12-26 | 500 | 500 | 490 | 490 | 2,000 | 612.50 |
| 2001-12-18 | 509 | 509 | 509 | 509 | 3,000 | 636.25 |
| 2001-12-17 | 509 | 509 | 509 | 509 | 3,000 | 636.25 |
| 2001-12-11 | 497 | 497 | 497 | 497 | 1,000 | 621.25 |
| 2001-12-03 | 508 | 508 | 508 | 508 | 1,000 | 635 |
| 2001-11-30 | 508 | 508 | 508 | 508 | 3,000 | 635 |
| 2001-11-22 | 465 | 465 | 465 | 465 | 3,000 | 581.25 |
| 2001-11-21 | 500 | 500 | 496 | 496 | 4,000 | 620 |
| 2001-11-20 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2001-11-13 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2001-11-08 | 488 | 488 | 488 | 488 | 1,000 | 610 |
| 2001-11-05 | 485 | 485 | 485 | 485 | 1,000 | 606.25 |
| 2001-10-26 | 525 | 525 | 525 | 525 | 1,000 | 656.25 |
| 2001-10-19 | 511 | 511 | 511 | 511 | 2,000 | 638.75 |
| 2001-10-01 | 470 | 480 | 470 | 480 | 2,000 | 600 |
| 2001-09-28 | 480 | 480 | 460 | 460 | 3,000 | 575 |
| 2001-09-27 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2001-09-26 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2001-09-19 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2001-09-18 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 2001-09-17 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2001-09-12 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2001-09-11 | 500 | 500 | 461 | 461 | 2,000 | 576.25 |
| 2001-08-31 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2001-08-30 | 507 | 507 | 505 | 505 | 2,000 | 631.25 |
| 2001-08-28 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 2001-08-27 | 513 | 513 | 513 | 513 | 1,000 | 641.25 |
| 2001-08-20 | 512 | 512 | 512 | 512 | 2,000 | 640 |
| 2001-08-16 | 505 | 505 | 505 | 505 | 1,000 | 631.25 |
| 2001-08-09 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2001-07-31 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2001-07-30 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2001-07-27 | 501 | 501 | 497 | 500 | 4,000 | 625 |
| 2001-07-26 | 501 | 501 | 501 | 501 | 2,000 | 626.25 |
| 2001-07-24 | 505 | 505 | 505 | 505 | 1,000 | 631.25 |
| 2001-07-23 | 508 | 508 | 508 | 508 | 1,000 | 635 |
| 2001-07-19 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 2001-07-18 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 2001-07-17 | 515 | 515 | 515 | 515 | 2,000 | 643.75 |
| 2001-07-13 | 511 | 511 | 511 | 511 | 2,000 | 638.75 |
| 2001-07-11 | 517 | 517 | 511 | 511 | 3,000 | 638.75 |
| 2001-07-10 | 518 | 518 | 518 | 518 | 2,000 | 647.50 |
| 2001-07-09 | 510 | 512 | 510 | 512 | 7,000 | 640 |
| 2001-07-06 | 510 | 510 | 510 | 510 | 2,000 | 637.50 |
| 2001-07-05 | 505 | 506 | 505 | 506 | 3,000 | 632.50 |
| 2001-07-03 | 495 | 495 | 495 | 495 | 1,000 | 618.75 |
| 2001-07-02 | 494 | 494 | 494 | 494 | 1,000 | 617.50 |
| 2001-06-27 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 2001-06-26 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2001-06-19 | 512 | 512 | 512 | 512 | 3,000 | 640 |
| 2001-06-18 | 512 | 512 | 512 | 512 | 1,000 | 640 |
| 2001-06-08 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2001-06-07 | 466 | 466 | 460 | 460 | 3,000 | 575 |
| 2001-06-05 | 466 | 466 | 466 | 466 | 1,000 | 582.50 |
| 2001-06-01 | 471 | 471 | 471 | 471 | 1,000 | 588.75 |
| 2001-05-30 | 517 | 517 | 517 | 517 | 1,000 | 646.25 |
| 2001-05-29 | 518 | 518 | 518 | 518 | 2,000 | 647.50 |
| 2001-05-28 | 510 | 520 | 501 | 501 | 13,000 | 626.25 |
| 2001-05-25 | 460 | 460 | 460 | 460 | 3,000 | 575 |
| 2001-05-21 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2001-05-18 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 2001-05-15 | 470 | 470 | 467 | 467 | 2,000 | 583.75 |
| 2001-05-09 | 467 | 467 | 467 | 467 | 1,000 | 583.75 |
| 2001-05-08 | 467 | 467 | 467 | 467 | 1,000 | 583.75 |
| 2001-05-02 | 460 | 460 | 460 | 460 | 3,000 | 575 |
| 2001-05-01 | 471 | 475 | 471 | 475 | 7,000 | 593.75 |
| 2001-04-26 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2001-04-23 | 381 | 381 | 381 | 381 | 4,000 | 476.25 |
| 2001-04-20 | 380 | 380 | 380 | 380 | 3,000 | 475 |
| 2001-04-16 | 398 | 398 | 398 | 398 | 3,000 | 497.50 |
| 2001-04-03 | 417 | 417 | 417 | 417 | 1,000 | 521.25 |
| 2001-04-02 | 417 | 417 | 417 | 417 | 3,000 | 521.25 |
| 2001-03-30 | 417 | 417 | 417 | 417 | 3,000 | 521.25 |
| 2001-03-21 | 380 | 380 | 380 | 380 | 3,000 | 475 |
| 2001-03-19 | 379 | 379 | 379 | 379 | 1,000 | 473.75 |
| 2001-03-14 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2001-03-13 | 390 | 390 | 390 | 390 | 2,000 | 487.50 |
| 2001-03-08 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2001-03-07 | 380 | 385 | 380 | 385 | 3,000 | 481.25 |
| 2001-03-05 | 382 | 382 | 382 | 382 | 1,000 | 477.50 |
| 2001-03-02 | 382 | 382 | 382 | 382 | 1,000 | 477.50 |
| 2001-02-27 | 376 | 376 | 376 | 376 | 1,000 | 470 |
| 2001-02-22 | 384 | 384 | 384 | 384 | 1,000 | 480 |
| 2001-02-21 | 387 | 387 | 384 | 384 | 5,000 | 480 |
| 2001-02-16 | 384 | 384 | 384 | 384 | 2,000 | 480 |
| 2001-02-08 | 385 | 385 | 385 | 385 | 2,000 | 481.25 |
| 2001-02-07 | 385 | 385 | 385 | 385 | 2,000 | 481.25 |
| 2001-01-31 | 385 | 385 | 385 | 385 | 2,000 | 481.25 |
| 2001-01-29 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2001-01-26 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 2001-01-23 | 351 | 351 | 351 | 351 | 1,000 | 438.75 |
| 2001-01-19 | 342 | 342 | 342 | 342 | 1,000 | 427.50 |
| 2001-01-12 | 351 | 351 | 351 | 351 | 1,000 | 438.75 |
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
