4918 (株)アイビー化粧品 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 890 | 900 | 890 | 900 | 2,000 | 1,125 |
| 2002-12-27 | 870 | 880 | 862 | 880 | 4,000 | 1,100 |
| 2002-12-26 | 860 | 862 | 860 | 860 | 5,000 | 1,075 |
| 2002-12-25 | 860 | 865 | 850 | 850 | 11,000 | 1,062.50 |
| 2002-12-24 | 860 | 860 | 859 | 859 | 2,000 | 1,073.75 |
| 2002-12-20 | 860 | 860 | 850 | 850 | 3,000 | 1,062.50 |
| 2002-12-19 | 850 | 850 | 850 | 850 | 1,000 | 1,062.50 |
| 2002-12-18 | 850 | 850 | 850 | 850 | 7,000 | 1,062.50 |
| 2002-12-17 | 860 | 870 | 860 | 870 | 8,000 | 1,087.50 |
| 2002-12-16 | 871 | 871 | 860 | 860 | 24,000 | 1,075 |
| 2002-12-13 | 869 | 871 | 860 | 871 | 9,000 | 1,088.75 |
| 2002-12-12 | 860 | 860 | 860 | 860 | 4,000 | 1,075 |
| 2002-12-11 | 860 | 860 | 860 | 860 | 1,000 | 1,075 |
| 2002-12-10 | 850 | 850 | 830 | 850 | 13,000 | 1,062.50 |
| 2002-12-09 | 870 | 870 | 850 | 850 | 13,000 | 1,062.50 |
| 2002-12-06 | 889 | 889 | 870 | 870 | 10,000 | 1,087.50 |
| 2002-12-05 | 890 | 890 | 885 | 889 | 28,000 | 1,111.25 |
| 2002-12-04 | 871 | 888 | 870 | 880 | 17,000 | 1,100 |
| 2002-12-03 | 845 | 869 | 845 | 869 | 12,000 | 1,086.25 |
| 2002-12-02 | 825 | 840 | 825 | 836 | 10,000 | 1,045 |
| 2002-11-29 | 808 | 820 | 808 | 811 | 7,000 | 1,013.75 |
| 2002-11-28 | 805 | 806 | 805 | 805 | 6,000 | 1,006.25 |
| 2002-11-27 | 803 | 815 | 802 | 802 | 17,000 | 1,002.50 |
| 2002-11-26 | 799 | 810 | 795 | 800 | 27,000 | 1,000 |
| 2002-11-25 | 770 | 780 | 770 | 780 | 8,000 | 975 |
| 2002-11-22 | 730 | 760 | 730 | 760 | 8,000 | 950 |
| 2002-11-21 | 702 | 720 | 702 | 720 | 6,000 | 900 |
| 2002-11-20 | 700 | 700 | 696 | 700 | 5,000 | 875 |
| 2002-11-19 | 632 | 700 | 631 | 700 | 15,000 | 875 |
| 2002-11-14 | 610 | 610 | 610 | 610 | 7,000 | 762.50 |
| 2002-11-01 | 615 | 615 | 615 | 615 | 2,000 | 768.75 |
| 2002-10-29 | 610 | 610 | 610 | 610 | 2,000 | 762.50 |
| 2002-10-25 | 606 | 606 | 606 | 606 | 2,000 | 757.50 |
| 2002-10-22 | 599 | 600 | 599 | 600 | 4,000 | 750 |
| 2002-10-21 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2002-10-17 | 580 | 580 | 575 | 575 | 3,000 | 718.75 |
| 2002-10-16 | 575 | 575 | 575 | 575 | 7,000 | 718.75 |
| 2002-10-15 | 570 | 575 | 570 | 575 | 7,000 | 718.75 |
| 2002-10-11 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2002-10-10 | 570 | 570 | 570 | 570 | 2,000 | 712.50 |
| 2002-10-07 | 590 | 590 | 580 | 580 | 2,000 | 725 |
| 2002-10-04 | 590 | 590 | 590 | 590 | 2,000 | 737.50 |
| 2002-10-02 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2002-09-30 | 600 | 600 | 590 | 590 | 5,000 | 737.50 |
| 2002-09-27 | 600 | 600 | 600 | 600 | 3,000 | 750 |
| 2002-09-26 | 600 | 600 | 600 | 600 | 3,000 | 750 |
| 2002-09-24 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 2002-09-20 | 590 | 590 | 590 | 590 | 2,000 | 737.50 |
| 2002-09-19 | 620 | 620 | 590 | 590 | 6,000 | 737.50 |
| 2002-09-18 | 620 | 620 | 620 | 620 | 2,000 | 775 |
| 2002-09-17 | 620 | 620 | 620 | 620 | 2,000 | 775 |
| 2002-09-13 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 2002-09-12 | 600 | 600 | 600 | 600 | 5,000 | 750 |
| 2002-09-10 | 600 | 600 | 600 | 600 | 3,000 | 750 |
| 2002-09-09 | 570 | 580 | 570 | 580 | 10,000 | 725 |
| 2002-09-04 | 570 | 570 | 570 | 570 | 4,000 | 712.50 |
| 2002-09-03 | 600 | 600 | 599 | 599 | 3,000 | 748.75 |
| 2002-09-02 | 610 | 610 | 600 | 600 | 5,000 | 750 |
| 2002-08-30 | 610 | 610 | 610 | 610 | 4,000 | 762.50 |
| 2002-08-29 | 635 | 635 | 610 | 610 | 3,000 | 762.50 |
| 2002-08-28 | 635 | 635 | 635 | 635 | 1,000 | 793.75 |
| 2002-08-27 | 635 | 635 | 635 | 635 | 1,000 | 793.75 |
| 2002-08-26 | 635 | 635 | 635 | 635 | 2,000 | 793.75 |
| 2002-08-23 | 635 | 635 | 635 | 635 | 1,000 | 793.75 |
| 2002-08-20 | 662 | 662 | 662 | 662 | 1,000 | 827.50 |
| 2002-08-19 | 662 | 662 | 662 | 662 | 1,000 | 827.50 |
| 2002-08-08 | 670 | 670 | 670 | 670 | 1,000 | 837.50 |
| 2002-08-06 | 690 | 690 | 690 | 690 | 1,000 | 862.50 |
| 2002-08-05 | 695 | 695 | 695 | 695 | 1,000 | 868.75 |
| 2002-07-31 | 700 | 700 | 690 | 690 | 2,000 | 862.50 |
| 2002-07-26 | 700 | 700 | 700 | 700 | 1,000 | 875 |
| 2002-07-25 | 700 | 700 | 700 | 700 | 2,000 | 875 |
| 2002-07-23 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 2002-07-22 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 2002-07-18 | 679 | 679 | 679 | 679 | 1,000 | 848.75 |
| 2002-07-12 | 669 | 669 | 669 | 669 | 1,000 | 836.25 |
| 2002-07-11 | 660 | 660 | 660 | 660 | 1,000 | 825 |
| 2002-07-10 | 660 | 660 | 660 | 660 | 2,000 | 825 |
| 2002-07-09 | 655 | 655 | 655 | 655 | 1,000 | 818.75 |
| 2002-07-08 | 655 | 655 | 651 | 651 | 2,000 | 813.75 |
| 2002-07-05 | 650 | 650 | 650 | 650 | 1,000 | 812.50 |
| 2002-07-03 | 640 | 640 | 640 | 640 | 8,000 | 800 |
| 2002-07-02 | 650 | 650 | 640 | 640 | 7,000 | 800 |
| 2002-07-01 | 640 | 640 | 640 | 640 | 1,000 | 800 |
| 2002-06-27 | 645 | 645 | 645 | 645 | 1,000 | 806.25 |
| 2002-06-26 | 645 | 645 | 640 | 645 | 5,000 | 806.25 |
| 2002-06-25 | 645 | 645 | 645 | 645 | 2,000 | 806.25 |
| 2002-06-24 | 645 | 645 | 645 | 645 | 1,000 | 806.25 |
| 2002-06-21 | 645 | 645 | 645 | 645 | 1,000 | 806.25 |
| 2002-06-19 | 640 | 640 | 640 | 640 | 1,000 | 800 |
| 2002-06-17 | 669 | 669 | 669 | 669 | 2,000 | 836.25 |
| 2002-06-14 | 655 | 670 | 655 | 670 | 3,000 | 837.50 |
| 2002-06-12 | 641 | 641 | 640 | 640 | 2,000 | 800 |
| 2002-06-10 | 645 | 645 | 640 | 640 | 3,000 | 800 |
| 2002-06-06 | 640 | 640 | 640 | 640 | 1,000 | 800 |
| 2002-06-05 | 640 | 640 | 640 | 640 | 1,000 | 800 |
| 2002-06-04 | 645 | 645 | 640 | 640 | 4,000 | 800 |
| 2002-06-03 | 640 | 640 | 640 | 640 | 5,000 | 800 |
| 2002-05-31 | 640 | 640 | 640 | 640 | 1,000 | 800 |
| 2002-05-30 | 630 | 640 | 630 | 640 | 4,000 | 800 |
| 2002-05-29 | 630 | 630 | 630 | 630 | 1,000 | 787.50 |
| 2002-05-28 | 640 | 640 | 630 | 630 | 5,000 | 787.50 |
| 2002-05-27 | 610 | 650 | 610 | 631 | 7,000 | 788.75 |
| 2002-05-24 | 562 | 562 | 562 | 562 | 2,000 | 702.50 |
| 2002-05-20 | 580 | 580 | 555 | 555 | 9,000 | 693.75 |
| 2002-05-16 | 555 | 555 | 555 | 555 | 3,000 | 693.75 |
| 2002-05-15 | 560 | 560 | 550 | 550 | 9,000 | 687.50 |
| 2002-05-14 | 556 | 556 | 551 | 551 | 6,000 | 688.75 |
| 2002-05-13 | 559 | 560 | 559 | 560 | 4,000 | 700 |
| 2002-05-10 | 558 | 558 | 558 | 558 | 5,000 | 697.50 |
| 2002-05-09 | 557 | 557 | 557 | 557 | 1,000 | 696.25 |
| 2002-04-30 | 561 | 561 | 545 | 545 | 2,000 | 681.25 |
| 2002-04-26 | 561 | 561 | 561 | 561 | 4,000 | 701.25 |
| 2002-04-25 | 561 | 561 | 561 | 561 | 2,000 | 701.25 |
| 2002-04-19 | 577 | 577 | 577 | 577 | 1,000 | 721.25 |
| 2002-04-18 | 577 | 577 | 577 | 577 | 2,000 | 721.25 |
| 2002-04-12 | 580 | 580 | 580 | 580 | 2,000 | 725 |
| 2002-04-08 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2002-03-26 | 600 | 600 | 594 | 594 | 2,000 | 742.50 |
| 2002-03-25 | 630 | 630 | 624 | 624 | 10,000 | 780 |
| 2002-03-22 | 624 | 624 | 624 | 624 | 2,000 | 780 |
| 2002-03-20 | 620 | 625 | 595 | 625 | 6,000 | 781.25 |
| 2002-03-19 | 601 | 620 | 600 | 620 | 10,000 | 775 |
| 2002-03-18 | 590 | 600 | 590 | 600 | 2,000 | 750 |
| 2002-03-15 | 580 | 580 | 580 | 580 | 4,000 | 725 |
| 2002-03-14 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2002-03-13 | 560 | 570 | 560 | 570 | 6,000 | 712.50 |
| 2002-03-12 | 552 | 554 | 552 | 554 | 5,000 | 692.50 |
| 2002-03-11 | 550 | 550 | 550 | 550 | 2,000 | 687.50 |
| 2002-03-05 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 2002-03-04 | 545 | 545 | 545 | 545 | 1,000 | 681.25 |
| 2002-02-26 | 566 | 566 | 555 | 555 | 2,000 | 693.75 |
| 2002-02-22 | 515 | 515 | 515 | 515 | 3,000 | 643.75 |
| 2002-02-19 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2002-02-01 | 476 | 476 | 476 | 476 | 1,000 | 595 |
| 2002-01-31 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2002-01-30 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2002-01-28 | 532 | 532 | 532 | 532 | 1,000 | 665 |
| 2002-01-24 | 494 | 494 | 494 | 494 | 2,000 | 617.50 |
| 2002-01-22 | 493 | 493 | 493 | 493 | 1,000 | 616.25 |
| 2002-01-04 | 467 | 467 | 467 | 467 | 2,000 | 583.75 |
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
