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
2001-12-284654654654652,000581.25
2001-12-265005004904902,000612.50
2001-12-185095095095093,000636.25
2001-12-175095095095093,000636.25
2001-12-114974974974971,000621.25
2001-12-035085085085081,000635
2001-11-305085085085083,000635
2001-11-224654654654653,000581.25
2001-11-215005004964964,000620
2001-11-205005005005001,000625
2001-11-134604604604601,000575
2001-11-084884884884881,000610
2001-11-054854854854851,000606.25
2001-10-265255255255251,000656.25
2001-10-195115115115112,000638.75
2001-10-014704804704802,000600
2001-09-284804804604603,000575
2001-09-274904904904901,000612.50
2001-09-264904904904901,000612.50
2001-09-194904904904901,000612.50
2001-09-184904904904902,000612.50
2001-09-174904904904901,000612.50
2001-09-124604604604601,000575
2001-09-115005004614612,000576.25
2001-08-315005005005001,000625
2001-08-305075075055052,000631.25
2001-08-285105105105101,000637.50
2001-08-275135135135131,000641.25
2001-08-205125125125122,000640
2001-08-165055055055051,000631.25
2001-08-095005005005002,000625
2001-07-315005005005002,000625
2001-07-305005005005001,000625
2001-07-275015014975004,000625
2001-07-265015015015012,000626.25
2001-07-245055055055051,000631.25
2001-07-235085085085081,000635
2001-07-195155155155151,000643.75
2001-07-185155155155151,000643.75
2001-07-175155155155152,000643.75
2001-07-135115115115112,000638.75
2001-07-115175175115113,000638.75
2001-07-105185185185182,000647.50
2001-07-095105125105127,000640
2001-07-065105105105102,000637.50
2001-07-055055065055063,000632.50
2001-07-034954954954951,000618.75
2001-07-024944944944941,000617.50
2001-06-274804804804802,000600
2001-06-264804804804801,000600
2001-06-195125125125123,000640
2001-06-185125125125121,000640
2001-06-084604604604601,000575
2001-06-074664664604603,000575
2001-06-054664664664661,000582.50
2001-06-014714714714711,000588.75
2001-05-305175175175171,000646.25
2001-05-295185185185182,000647.50
2001-05-2851052050150113,000626.25
2001-05-254604604604603,000575
2001-05-214604604604601,000575
2001-05-184604604604602,000575
2001-05-154704704674672,000583.75
2001-05-094674674674671,000583.75
2001-05-084674674674671,000583.75
2001-05-024604604604603,000575
2001-05-014714754714757,000593.75
2001-04-263903903903901,000487.50
2001-04-233813813813814,000476.25
2001-04-203803803803803,000475
2001-04-163983983983983,000497.50
2001-04-034174174174171,000521.25
2001-04-024174174174173,000521.25
2001-03-304174174174173,000521.25
2001-03-213803803803803,000475
2001-03-193793793793791,000473.75
2001-03-143903903903901,000487.50
2001-03-133903903903902,000487.50
2001-03-083903903903901,000487.50
2001-03-073803853803853,000481.25
2001-03-053823823823821,000477.50
2001-03-023823823823821,000477.50
2001-02-273763763763761,000470
2001-02-223843843843841,000480
2001-02-213873873843845,000480
2001-02-163843843843842,000480
2001-02-083853853853852,000481.25
2001-02-073853853853852,000481.25
2001-01-313853853853852,000481.25
2001-01-293803803803801,000475
2001-01-263803803803802,000475
2001-01-233513513513511,000438.75
2001-01-193423423423421,000427.50
2001-01-123513513513511,000438.75

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