4918 (株)アイビー化粧品 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2003-12-26 | 610 | 615 | 610 | 615 | 6,000 | 1,537.50 |
| 2003-12-25 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 2003-12-24 | 605 | 610 | 605 | 610 | 3,000 | 1,525 |
| 2003-12-22 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 2003-12-19 | 600 | 600 | 600 | 600 | 6,000 | 1,500 |
| 2003-12-17 | 600 | 610 | 600 | 610 | 3,000 | 1,525 |
| 2003-12-16 | 598 | 600 | 598 | 600 | 4,000 | 1,500 |
| 2003-12-15 | 588 | 588 | 588 | 588 | 2,000 | 1,470 |
| 2003-12-12 | 588 | 588 | 588 | 588 | 1,000 | 1,470 |
| 2003-12-10 | 600 | 600 | 600 | 600 | 4,000 | 1,500 |
| 2003-12-09 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2003-12-05 | 588 | 588 | 588 | 588 | 1,000 | 1,470 |
| 2003-12-03 | 580 | 580 | 575 | 575 | 2,000 | 1,437.50 |
| 2003-12-02 | 590 | 590 | 580 | 580 | 2,000 | 1,450 |
| 2003-12-01 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2003-11-28 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2003-11-26 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 2003-11-25 | 566 | 566 | 566 | 566 | 8,000 | 1,415 |
| 2003-11-20 | 575 | 575 | 570 | 570 | 5,000 | 1,425 |
| 2003-11-19 | 580 | 580 | 580 | 580 | 3,000 | 1,450 |
| 2003-11-17 | 565 | 565 | 565 | 565 | 2,000 | 1,412.50 |
| 2003-11-14 | 580 | 580 | 565 | 565 | 2,000 | 1,412.50 |
| 2003-11-13 | 590 | 590 | 580 | 580 | 2,000 | 1,450 |
| 2003-11-12 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2003-11-10 | 610 | 610 | 605 | 605 | 2,000 | 1,512.50 |
| 2003-11-07 | 608 | 608 | 608 | 608 | 2,000 | 1,520 |
| 2003-11-06 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2003-11-04 | 613 | 613 | 613 | 613 | 3,000 | 1,532.50 |
| 2003-10-30 | 615 | 615 | 615 | 615 | 2,000 | 1,537.50 |
| 2003-10-28 | 625 | 625 | 614 | 614 | 4,000 | 1,535 |
| 2003-10-27 | 630 | 630 | 625 | 625 | 5,000 | 1,562.50 |
| 2003-10-24 | 630 | 630 | 630 | 630 | 2,000 | 1,575 |
| 2003-10-23 | 625 | 635 | 625 | 635 | 10,000 | 1,587.50 |
| 2003-10-22 | 630 | 630 | 625 | 625 | 4,000 | 1,562.50 |
| 2003-10-21 | 615 | 615 | 614 | 614 | 10,000 | 1,535 |
| 2003-10-20 | 590 | 630 | 590 | 630 | 9,000 | 1,575 |
| 2003-10-17 | 580 | 585 | 580 | 585 | 7,000 | 1,462.50 |
| 2003-10-16 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-10-14 | 570 | 570 | 570 | 570 | 3,000 | 1,425 |
| 2003-10-10 | 563 | 563 | 563 | 563 | 1,000 | 1,407.50 |
| 2003-10-07 | 560 | 568 | 560 | 568 | 3,000 | 1,420 |
| 2003-10-06 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2003-10-03 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 2003-10-02 | 555 | 555 | 555 | 555 | 2,000 | 1,387.50 |
| 2003-10-01 | 550 | 550 | 550 | 550 | 4,000 | 1,375 |
| 2003-09-30 | 547 | 550 | 547 | 550 | 7,000 | 1,375 |
| 2003-09-29 | 545 | 545 | 545 | 545 | 3,000 | 1,362.50 |
| 2003-09-26 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2003-09-25 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2003-09-22 | 550 | 550 | 550 | 550 | 4,000 | 1,375 |
| 2003-09-19 | 531 | 545 | 531 | 545 | 3,000 | 1,362.50 |
| 2003-09-18 | 540 | 540 | 540 | 540 | 4,000 | 1,350 |
| 2003-09-17 | 550 | 550 | 540 | 540 | 9,000 | 1,350 |
| 2003-09-16 | 550 | 550 | 545 | 550 | 3,000 | 1,375 |
| 2003-09-12 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 2003-09-10 | 550 | 570 | 550 | 570 | 2,000 | 1,425 |
| 2003-09-09 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 2003-09-08 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2003-09-05 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-09-04 | 540 | 550 | 540 | 550 | 3,000 | 1,375 |
| 2003-09-03 | 550 | 550 | 540 | 540 | 2,000 | 1,350 |
| 2003-09-02 | 550 | 555 | 550 | 555 | 2,000 | 1,387.50 |
| 2003-09-01 | 550 | 550 | 540 | 540 | 3,000 | 1,350 |
| 2003-08-29 | 540 | 550 | 540 | 550 | 4,000 | 1,375 |
| 2003-08-28 | 550 | 550 | 540 | 540 | 2,000 | 1,350 |
| 2003-08-26 | 550 | 550 | 510 | 550 | 5,000 | 1,375 |
| 2003-08-25 | 565 | 565 | 550 | 550 | 6,000 | 1,375 |
| 2003-08-22 | 570 | 570 | 565 | 565 | 3,000 | 1,412.50 |
| 2003-08-20 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2003-08-19 | 570 | 570 | 570 | 570 | 3,000 | 1,425 |
| 2003-08-18 | 570 | 570 | 570 | 570 | 3,000 | 1,425 |
| 2003-08-15 | 562 | 562 | 562 | 562 | 1,000 | 1,405 |
| 2003-08-04 | 590 | 590 | 580 | 580 | 6,000 | 1,450 |
| 2003-08-01 | 580 | 600 | 580 | 600 | 5,000 | 1,500 |
| 2003-07-31 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-07-30 | 555 | 580 | 555 | 580 | 7,000 | 1,450 |
| 2003-07-29 | 556 | 556 | 555 | 555 | 3,000 | 1,387.50 |
| 2003-07-28 | 549 | 550 | 549 | 550 | 5,000 | 1,375 |
| 2003-07-25 | 550 | 550 | 545 | 545 | 5,000 | 1,362.50 |
| 2003-07-24 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 2003-07-23 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-07-22 | 540 | 550 | 540 | 550 | 6,000 | 1,375 |
| 2003-07-18 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2003-07-17 | 543 | 543 | 540 | 540 | 2,000 | 1,350 |
| 2003-07-16 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2003-07-11 | 535 | 535 | 525 | 525 | 2,000 | 1,312.50 |
| 2003-07-10 | 530 | 535 | 530 | 535 | 4,000 | 1,337.50 |
| 2003-07-09 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 2003-07-08 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2003-07-07 | 518 | 520 | 518 | 520 | 4,000 | 1,300 |
| 2003-07-04 | 520 | 520 | 515 | 520 | 4,000 | 1,300 |
| 2003-07-03 | 518 | 520 | 518 | 520 | 6,000 | 1,300 |
| 2003-07-02 | 519 | 520 | 510 | 515 | 6,000 | 1,287.50 |
| 2003-07-01 | 520 | 520 | 520 | 520 | 19,000 | 1,300 |
| 2003-06-30 | 520 | 520 | 520 | 520 | 10,000 | 1,300 |
| 2003-06-27 | 520 | 520 | 520 | 520 | 24,000 | 1,300 |
| 2003-06-26 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2003-06-25 | 515 | 520 | 515 | 520 | 5,000 | 1,300 |
| 2003-06-24 | 515 | 515 | 510 | 510 | 5,000 | 1,275 |
| 2003-06-23 | 510 | 520 | 510 | 516 | 17,000 | 1,290 |
| 2003-06-20 | 500 | 500 | 500 | 500 | 6,000 | 1,250 |
| 2003-06-19 | 495 | 500 | 495 | 500 | 9,000 | 1,250 |
| 2003-06-18 | 490 | 495 | 490 | 490 | 10,000 | 1,225 |
| 2003-06-17 | 490 | 490 | 488 | 490 | 4,000 | 1,225 |
| 2003-06-16 | 493 | 493 | 488 | 488 | 6,000 | 1,220 |
| 2003-06-13 | 494 | 494 | 488 | 488 | 2,000 | 1,220 |
| 2003-06-12 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2003-06-09 | 500 | 500 | 488 | 488 | 6,000 | 1,220 |
| 2003-06-06 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2003-05-30 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2003-05-28 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2003-05-27 | 505 | 510 | 505 | 510 | 9,000 | 1,275 |
| 2003-05-26 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2003-05-22 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2003-05-21 | 502 | 502 | 500 | 500 | 5,000 | 1,250 |
| 2003-05-20 | 507 | 507 | 501 | 501 | 8,000 | 1,252.50 |
| 2003-05-19 | 507 | 507 | 507 | 507 | 1,000 | 1,267.50 |
| 2003-05-15 | 502 | 505 | 502 | 505 | 2,000 | 1,262.50 |
| 2003-05-14 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
| 2003-05-08 | 500 | 500 | 500 | 500 | 5,000 | 1,250 |
| 2003-05-07 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2003-05-06 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2003-05-02 | 500 | 509 | 500 | 509 | 5,000 | 1,272.50 |
| 2003-05-01 | 500 | 510 | 500 | 510 | 5,000 | 1,275 |
| 2003-04-30 | 501 | 501 | 498 | 500 | 8,000 | 1,250 |
| 2003-04-28 | 495 | 500 | 495 | 500 | 13,000 | 1,250 |
| 2003-04-25 | 490 | 490 | 490 | 490 | 5,000 | 1,225 |
| 2003-04-24 | 490 | 490 | 480 | 480 | 5,000 | 1,200 |
| 2003-04-22 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2003-04-21 | 480 | 490 | 480 | 490 | 3,000 | 1,225 |
| 2003-04-18 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2003-04-16 | 452 | 452 | 452 | 452 | 1,000 | 1,130 |
| 2003-04-15 | 445 | 451 | 445 | 451 | 3,000 | 1,127.50 |
| 2003-04-14 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2003-04-11 | 449 | 449 | 444 | 444 | 2,000 | 1,110 |
| 2003-04-10 | 451 | 451 | 451 | 451 | 1,000 | 1,127.50 |
| 2003-04-08 | 424 | 424 | 424 | 424 | 1,000 | 1,060 |
| 2003-04-07 | 489 | 489 | 485 | 485 | 2,000 | 1,212.50 |
| 2003-04-04 | 481 | 481 | 481 | 481 | 2,000 | 1,202.50 |
| 2003-04-03 | 512 | 512 | 492 | 492 | 12,000 | 1,230 |
| 2003-04-02 | 533 | 533 | 533 | 533 | 5,000 | 1,332.50 |
| 2003-04-01 | 559 | 559 | 559 | 559 | 2,000 | 1,397.50 |
| 2003-03-31 | 543 | 570 | 543 | 550 | 16,000 | 1,375 |
| 2003-03-28 | 530 | 540 | 530 | 540 | 6,000 | 1,350 |
| 2003-03-27 | 544 | 545 | 525 | 530 | 8,000 | 1,325 |
| 2003-03-26 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2003-03-24 | 975 | 1,000 | 975 | 1,000 | 6,000 | 1,250 |
| 2003-03-20 | 976 | 977 | 975 | 976 | 5,000 | 1,220 |
| 2003-03-17 | 960 | 960 | 960 | 960 | 1,000 | 1,200 |
| 2003-03-14 | 960 | 960 | 960 | 960 | 1,000 | 1,200 |
| 2003-03-13 | 920 | 960 | 920 | 960 | 4,000 | 1,200 |
| 2003-03-12 | 920 | 920 | 920 | 920 | 2,000 | 1,150 |
| 2003-03-11 | 920 | 920 | 920 | 920 | 2,000 | 1,150 |
| 2003-03-10 | 920 | 920 | 920 | 920 | 10,000 | 1,150 |
| 2003-03-07 | 920 | 920 | 920 | 920 | 1,000 | 1,150 |
| 2003-03-06 | 920 | 920 | 920 | 920 | 2,000 | 1,150 |
| 2003-03-05 | 920 | 920 | 920 | 920 | 5,000 | 1,150 |
| 2003-03-04 | 935 | 935 | 930 | 930 | 3,000 | 1,162.50 |
| 2003-03-03 | 935 | 935 | 935 | 935 | 3,000 | 1,168.75 |
| 2003-02-28 | 941 | 960 | 940 | 940 | 18,000 | 1,175 |
| 2003-02-27 | 935 | 935 | 935 | 935 | 1,000 | 1,168.75 |
| 2003-02-26 | 939 | 939 | 939 | 939 | 3,000 | 1,173.75 |
| 2003-02-24 | 935 | 935 | 935 | 935 | 1,000 | 1,168.75 |
| 2003-02-19 | 937 | 937 | 936 | 936 | 2,000 | 1,170 |
| 2003-02-18 | 937 | 937 | 937 | 937 | 1,000 | 1,171.25 |
| 2003-02-17 | 937 | 937 | 937 | 937 | 1,000 | 1,171.25 |
| 2003-02-14 | 935 | 935 | 935 | 935 | 1,000 | 1,168.75 |
| 2003-02-13 | 935 | 935 | 935 | 935 | 1,000 | 1,168.75 |
| 2003-02-12 | 902 | 935 | 902 | 935 | 5,000 | 1,168.75 |
| 2003-02-07 | 870 | 870 | 870 | 870 | 1,000 | 1,087.50 |
| 2003-01-30 | 924 | 924 | 924 | 924 | 1,000 | 1,155 |
| 2003-01-29 | 920 | 924 | 910 | 924 | 4,000 | 1,155 |
| 2003-01-28 | 921 | 930 | 920 | 930 | 5,000 | 1,162.50 |
| 2003-01-23 | 850 | 850 | 850 | 850 | 1,000 | 1,062.50 |
| 2003-01-22 | 860 | 860 | 860 | 860 | 1,000 | 1,075 |
| 2003-01-21 | 900 | 900 | 875 | 875 | 2,000 | 1,093.75 |
| 2003-01-20 | 915 | 915 | 915 | 915 | 2,000 | 1,143.75 |
| 2003-01-14 | 950 | 950 | 950 | 950 | 4,000 | 1,187.50 |
| 2003-01-10 | 951 | 951 | 951 | 951 | 1,000 | 1,188.75 |
| 2003-01-09 | 950 | 950 | 950 | 950 | 1,000 | 1,187.50 |
| 2003-01-08 | 969 | 969 | 959 | 959 | 4,000 | 1,198.75 |
| 2003-01-07 | 975 | 975 | 970 | 970 | 3,000 | 1,212.50 |
| 2003-01-06 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,250 |
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
