4918 (株)アイビー化粧品の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	435	441	435	441	8,000	2,205
2004-12-29	429	435	429	434	6,000	2,170
2004-12-28	428	428	427	428	11,000	2,140
2004-12-27	430	435	428	428	9,000	2,140
2004-12-24	430	431	425	425	9,000	2,125
2004-12-22	425	430	425	427	11,000	2,135
2004-12-21	416	425	416	425	12,000	2,125
2004-12-20	415	416	415	416	7,000	2,080
2004-12-17	404	425	404	415	20,000	2,075
2004-12-16	403	403	400	403	18,000	2,015
2004-12-15	405	407	400	400	8,000	2,000
2004-12-14	410	410	400	400	12,000	2,000
2004-12-13	413	413	404	405	11,000	2,025
2004-12-10	419	419	415	415	5,000	2,075
2004-12-09	420	420	418	420	21,000	2,100
2004-12-07	417	417	417	417	2,000	2,085
2004-12-06	425	425	415	416	11,000	2,080
2004-12-03	424	425	424	425	9,000	2,125
2004-12-01	420	420	420	420	2,000	2,100
2004-11-30	420	420	420	420	6,000	2,100
2004-11-29	420	420	420	420	1,000	2,100
2004-11-26	420	420	420	420	4,000	2,100
2004-11-25	420	421	420	420	3,000	2,100
2004-11-24	410	410	410	410	2,000	2,050
2004-11-22	413	413	410	410	7,000	2,050
2004-11-19	415	415	412	412	2,000	2,060
2004-11-18	420	429	420	429	7,000	2,145
2004-11-17	429	429	429	429	1,000	2,145
2004-11-16	421	421	410	410	10,000	2,050
2004-11-15	426	426	421	421	6,000	2,105
2004-11-12	421	425	421	425	3,000	2,125
2004-11-11	421	421	421	421	2,000	2,105
2004-11-09	430	430	421	421	11,000	2,105
2004-11-08	430	430	425	430	6,000	2,150
2004-11-02	426	430	426	430	3,000	2,150
2004-11-01	425	425	425	425	10,000	2,125
2004-10-29	421	421	420	420	8,000	2,100
2004-10-28	421	430	421	430	2,000	2,150
2004-10-27	421	421	421	421	1,000	2,105
2004-10-26	429	430	421	421	9,000	2,105
2004-10-22	443	443	435	435	5,000	2,175
2004-10-21	441	441	440	440	7,000	2,200
2004-10-20	441	441	441	441	1,000	2,205
2004-10-19	435	440	435	440	3,000	2,200
2004-10-18	435	435	435	435	4,000	2,175
2004-10-15	434	440	430	440	8,000	2,200
2004-10-14	441	441	440	440	4,000	2,200
2004-10-12	442	450	442	450	3,000	2,250
2004-10-08	440	442	440	442	2,000	2,210
2004-10-07	434	436	434	436	2,000	2,180
2004-10-06	431	432	431	432	2,000	2,160
2004-10-05	442	443	431	431	13,000	2,155
2004-10-04	450	450	441	441	3,000	2,205
2004-10-01	455	455	450	450	9,000	2,250
2004-09-30	451	455	450	450	16,000	2,250
2004-09-29	451	451	450	450	6,000	2,250
2004-09-27	470	470	470	470	3,000	2,350
2004-09-24	470	470	470	470	4,000	2,350
2004-09-22	480	480	470	470	7,000	2,350
2004-09-21	481	481	480	480	2,000	2,400
2004-09-17	476	476	476	476	2,000	2,380
2004-09-16	475	475	475	475	6,000	2,375
2004-09-15	470	470	470	470	1,000	2,350
2004-09-14	475	475	475	475	11,000	2,375
2004-09-13	460	490	460	490	12,000	2,450
2004-09-10	453	453	453	453	1,000	2,265
2004-09-09	462	462	450	450	5,000	2,250
2004-09-08	455	460	455	460	4,000	2,300
2004-09-03	480	480	480	480	4,000	2,400
2004-09-02	474	480	474	480	10,000	2,400
2004-09-01	474	475	474	475	4,000	2,375
2004-08-31	475	475	474	475	8,000	2,375
2004-08-30	469	470	469	470	2,000	2,350
2004-08-27	469	470	465	465	5,000	2,325
2004-08-26	456	469	451	469	8,000	2,345
2004-08-25	451	451	451	451	1,000	2,255
2004-08-24	480	480	480	480	2,000	2,400
2004-08-20	460	460	460	460	1,000	2,300
2004-08-19	450	450	450	450	4,000	2,250
2004-08-18	465	465	452	452	2,000	2,260
2004-08-17	468	468	450	450	4,000	2,250
2004-08-16	467	468	467	468	4,000	2,340
2004-08-12	461	462	461	462	5,000	2,310
2004-08-11	459	460	459	460	2,000	2,300
2004-08-10	455	459	455	459	2,000	2,295
2004-08-09	450	450	450	450	3,000	2,250
2004-08-06	450	450	442	450	12,000	2,250
2004-08-05	490	490	440	447	18,000	2,235
2004-08-04	495	495	495	495	3,000	2,475
2004-08-03	495	495	495	495	16,000	2,475
2004-07-30	500	500	495	495	5,000	2,475
2004-07-29	500	500	500	500	2,000	2,500
2004-07-28	500	500	500	500	8,000	2,500
2004-07-27	500	500	500	500	8,000	2,500
2004-07-26	500	500	500	500	9,000	2,500
2004-07-23	500	500	500	500	15,000	2,500
2004-07-22	500	500	500	500	1,000	2,500
2004-07-21	500	500	500	500	4,000	2,500
2004-07-16	510	510	505	505	7,000	2,525
2004-07-15	510	510	510	510	1,000	2,550
2004-07-14	515	515	505	505	5,000	2,525
2004-07-13	510	510	510	510	4,000	2,550
2004-07-12	501	505	501	505	2,000	2,525
2004-07-09	501	501	501	501	10,000	2,505
2004-07-08	501	501	501	501	2,000	2,505
2004-07-07	504	504	501	501	11,000	2,505
2004-07-06	505	510	505	505	11,000	2,525
2004-07-05	507	507	505	505	13,000	2,525
2004-07-02	505	507	505	507	11,000	2,535
2004-07-01	505	508	505	505	14,000	2,525
2004-06-30	504	505	504	505	5,000	2,525
2004-06-29	504	504	504	504	2,000	2,520
2004-06-28	500	504	500	504	14,000	2,520
2004-06-25	500	501	500	500	10,000	2,500
2004-06-24	500	500	500	500	5,000	2,500
2004-06-23	505	505	500	500	11,000	2,500
2004-06-22	508	508	505	505	3,000	2,525
2004-06-21	508	508	508	508	2,000	2,540
2004-06-18	508	510	508	508	14,000	2,540
2004-06-17	500	508	500	508	8,000	2,540
2004-06-16	502	510	500	508	29,000	2,540
2004-06-15	510	510	500	500	11,000	2,500
2004-06-14	500	510	500	510	10,000	2,550
2004-06-11	510	510	500	500	9,000	2,500
2004-06-10	515	515	510	510	12,000	2,550
2004-06-09	518	518	518	518	1,000	2,590
2004-06-08	515	518	515	518	9,000	2,590
2004-06-07	518	518	518	518	2,000	2,590
2004-06-04	519	520	517	517	8,000	2,585
2004-06-03	520	525	520	520	19,000	2,600
2004-06-02	515	520	515	517	10,000	2,585
2004-06-01	510	518	510	510	13,000	2,550
2004-05-31	520	520	510	510	7,000	2,550
2004-05-28	520	520	510	520	20,000	2,600
2004-05-27	530	533	510	510	13,000	2,550
2004-05-26	525	531	525	530	14,000	2,650
2004-05-25	530	530	525	525	6,000	2,625
2004-05-24	549	551	505	530	25,000	2,650
2004-05-21	555	565	551	561	30,000	2,805
2004-05-20	560	569	555	559	32,000	2,795
2004-05-19	599	599	590	590	6,000	2,950
2004-05-18	580	580	580	580	2,000	2,900
2004-05-17	590	590	551	555	13,000	2,775
2004-05-14	620	620	600	600	24,000	3,000
2004-05-13	615	615	605	610	12,000	3,050
2004-05-12	613	625	613	625	6,000	3,125
2004-05-11	600	610	600	610	6,000	3,050
2004-05-10	625	626	600	600	13,000	3,000
2004-05-07	630	630	626	626	4,000	3,130
2004-05-06	651	655	640	640	8,000	3,200
2004-04-30	656	656	630	650	11,000	3,250
2004-04-28	650	659	650	656	6,000	3,280
2004-04-27	630	660	630	660	14,000	3,300
2004-04-26	631	631	631	631	1,000	3,155
2004-04-23	620	622	612	622	4,000	3,110
2004-04-22	610	610	610	610	1,000	3,050
2004-04-21	659	660	650	650	6,000	3,250
2004-04-20	615	660	615	660	14,000	3,300
2004-04-19	615	620	615	615	12,000	3,075
2004-04-16	615	620	610	615	14,000	3,075
2004-04-15	600	610	600	610	12,000	3,050
2004-04-14	580	600	570	600	16,000	3,000
2004-04-13	561	580	561	580	8,000	2,900
2004-04-12	520	550	520	550	15,000	2,750
2004-04-09	517	520	516	516	9,000	2,580
2004-04-08	516	520	499	515	27,000	2,575
2004-04-07	525	525	520	521	17,000	2,605
2004-04-06	530	530	520	525	8,000	2,625
2004-04-05	535	539	520	520	15,000	2,600
2004-04-02	516	529	516	525	12,000	2,625
2004-04-01	520	530	511	520	22,000	2,600
2004-03-31	539	539	515	530	12,000	2,650
2004-03-30	550	550	520	540	31,000	2,700
2004-03-29	471	520	471	520	49,000	2,600
2004-03-26	435	470	425	470	14,000	2,350
2004-03-25	880	880	870	875	49,000	2,187.50
2004-03-24	880	889	864	889	57,000	2,222.50
2004-03-23	890	890	870	880	29,000	2,200
2004-03-22	861	865	860	860	20,000	2,150
2004-03-19	825	858	825	858	44,000	2,145
2004-03-18	825	828	820	820	25,000	2,050
2004-03-17	813	820	813	820	46,000	2,050
2004-03-16	815	815	811	811	18,000	2,027.50
2004-03-15	813	815	810	810	14,000	2,025
2004-03-12	811	815	810	813	20,000	2,032.50
2004-03-11	810	815	810	811	16,000	2,027.50
2004-03-10	810	815	810	815	13,000	2,037.50
2004-03-09	810	810	808	810	9,000	2,025
2004-03-08	810	811	808	810	78,000	2,025
2004-03-05	810	810	810	810	10,000	2,025
2004-03-04	810	810	805	805	16,000	2,012.50
2004-03-03	818	818	800	810	21,000	2,025
2004-03-02	850	862	820	820	71,000	2,050
2004-03-01	800	800	800	800	4,000	2,000
2004-02-27	685	700	685	700	5,000	1,750
2004-02-26	665	675	665	675	8,000	1,687.50
2004-02-25	650	658	650	658	7,000	1,645
2004-02-24	648	650	648	650	10,000	1,625
2004-02-23	648	648	648	648	1,000	1,620
2004-02-20	640	640	640	640	3,000	1,600
2004-02-19	638	638	638	638	2,000	1,595
2004-02-17	648	648	636	636	2,000	1,590
2004-02-16	639	640	636	636	3,000	1,590
2004-02-13	635	635	635	635	1,000	1,587.50
2004-02-12	640	650	635	635	5,000	1,587.50
2004-02-10	640	640	640	640	1,000	1,600
2004-02-09	650	650	650	650	1,000	1,625
2004-02-06	641	650	635	650	6,000	1,625
2004-02-04	650	650	650	650	3,000	1,625
2004-02-03	650	650	650	650	1,000	1,625
2004-01-30	667	667	667	667	1,000	1,667.50
2004-01-29	667	668	667	667	4,000	1,667.50
2004-01-28	667	667	667	667	1,000	1,667.50
2004-01-27	661	661	661	661	4,000	1,652.50
2004-01-26	655	655	655	655	2,000	1,637.50
2004-01-23	650	653	650	653	3,000	1,632.50
2004-01-22	650	650	641	650	4,000	1,625
2004-01-21	650	650	645	650	4,000	1,625
2004-01-20	638	645	637	645	5,000	1,612.50
2004-01-19	635	635	635	635	2,000	1,587.50
2004-01-16	630	630	630	630	3,000	1,575
2004-01-15	620	630	620	630	9,000	1,575
2004-01-13	613	613	612	612	3,000	1,530
2004-01-09	610	610	610	610	3,000	1,525
2004-01-08	601	630	601	630	6,000	1,575
2004-01-07	600	600	600	600	6,000	1,500
2004-01-06	620	620	620	620	4,000	1,550
2004-01-05	620	620	620	620	3,000	1,550

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4918 (株)アイビー化粧品 の時系列データ [2004年度]

4918 (株)アイビー化粧品の時系列データ [2004年度]