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
2004-12-304354414354418,0002,205
2004-12-294294354294346,0002,170
2004-12-2842842842742811,0002,140
2004-12-274304354284289,0002,140
2004-12-244304314254259,0002,125
2004-12-2242543042542711,0002,135
2004-12-2141642541642512,0002,125
2004-12-204154164154167,0002,080
2004-12-1740442540441520,0002,075
2004-12-1640340340040318,0002,015
2004-12-154054074004008,0002,000
2004-12-1441041040040012,0002,000
2004-12-1341341340440511,0002,025
2004-12-104194194154155,0002,075
2004-12-0942042041842021,0002,100
2004-12-074174174174172,0002,085
2004-12-0642542541541611,0002,080
2004-12-034244254244259,0002,125
2004-12-014204204204202,0002,100
2004-11-304204204204206,0002,100
2004-11-294204204204201,0002,100
2004-11-264204204204204,0002,100
2004-11-254204214204203,0002,100
2004-11-244104104104102,0002,050
2004-11-224134134104107,0002,050
2004-11-194154154124122,0002,060
2004-11-184204294204297,0002,145
2004-11-174294294294291,0002,145
2004-11-1642142141041010,0002,050
2004-11-154264264214216,0002,105
2004-11-124214254214253,0002,125
2004-11-114214214214212,0002,105
2004-11-0943043042142111,0002,105
2004-11-084304304254306,0002,150
2004-11-024264304264303,0002,150
2004-11-0142542542542510,0002,125
2004-10-294214214204208,0002,100
2004-10-284214304214302,0002,150
2004-10-274214214214211,0002,105
2004-10-264294304214219,0002,105
2004-10-224434434354355,0002,175
2004-10-214414414404407,0002,200
2004-10-204414414414411,0002,205
2004-10-194354404354403,0002,200
2004-10-184354354354354,0002,175
2004-10-154344404304408,0002,200
2004-10-144414414404404,0002,200
2004-10-124424504424503,0002,250
2004-10-084404424404422,0002,210
2004-10-074344364344362,0002,180
2004-10-064314324314322,0002,160
2004-10-0544244343143113,0002,155
2004-10-044504504414413,0002,205
2004-10-014554554504509,0002,250
2004-09-3045145545045016,0002,250
2004-09-294514514504506,0002,250
2004-09-274704704704703,0002,350
2004-09-244704704704704,0002,350
2004-09-224804804704707,0002,350
2004-09-214814814804802,0002,400
2004-09-174764764764762,0002,380
2004-09-164754754754756,0002,375
2004-09-154704704704701,0002,350
2004-09-1447547547547511,0002,375
2004-09-1346049046049012,0002,450
2004-09-104534534534531,0002,265
2004-09-094624624504505,0002,250
2004-09-084554604554604,0002,300
2004-09-034804804804804,0002,400
2004-09-0247448047448010,0002,400
2004-09-014744754744754,0002,375
2004-08-314754754744758,0002,375
2004-08-304694704694702,0002,350
2004-08-274694704654655,0002,325
2004-08-264564694514698,0002,345
2004-08-254514514514511,0002,255
2004-08-244804804804802,0002,400
2004-08-204604604604601,0002,300
2004-08-194504504504504,0002,250
2004-08-184654654524522,0002,260
2004-08-174684684504504,0002,250
2004-08-164674684674684,0002,340
2004-08-124614624614625,0002,310
2004-08-114594604594602,0002,300
2004-08-104554594554592,0002,295
2004-08-094504504504503,0002,250
2004-08-0645045044245012,0002,250
2004-08-0549049044044718,0002,235
2004-08-044954954954953,0002,475
2004-08-0349549549549516,0002,475
2004-07-305005004954955,0002,475
2004-07-295005005005002,0002,500
2004-07-285005005005008,0002,500
2004-07-275005005005008,0002,500
2004-07-265005005005009,0002,500
2004-07-2350050050050015,0002,500
2004-07-225005005005001,0002,500
2004-07-215005005005004,0002,500
2004-07-165105105055057,0002,525
2004-07-155105105105101,0002,550
2004-07-145155155055055,0002,525
2004-07-135105105105104,0002,550
2004-07-125015055015052,0002,525
2004-07-0950150150150110,0002,505
2004-07-085015015015012,0002,505
2004-07-0750450450150111,0002,505
2004-07-0650551050550511,0002,525
2004-07-0550750750550513,0002,525
2004-07-0250550750550711,0002,535
2004-07-0150550850550514,0002,525
2004-06-305045055045055,0002,525
2004-06-295045045045042,0002,520
2004-06-2850050450050414,0002,520
2004-06-2550050150050010,0002,500
2004-06-245005005005005,0002,500
2004-06-2350550550050011,0002,500
2004-06-225085085055053,0002,525
2004-06-215085085085082,0002,540
2004-06-1850851050850814,0002,540
2004-06-175005085005088,0002,540
2004-06-1650251050050829,0002,540
2004-06-1551051050050011,0002,500
2004-06-1450051050051010,0002,550
2004-06-115105105005009,0002,500
2004-06-1051551551051012,0002,550
2004-06-095185185185181,0002,590
2004-06-085155185155189,0002,590
2004-06-075185185185182,0002,590
2004-06-045195205175178,0002,585
2004-06-0352052552052019,0002,600
2004-06-0251552051551710,0002,585
2004-06-0151051851051013,0002,550
2004-05-315205205105107,0002,550
2004-05-2852052051052020,0002,600
2004-05-2753053351051013,0002,550
2004-05-2652553152553014,0002,650
2004-05-255305305255256,0002,625
2004-05-2454955150553025,0002,650
2004-05-2155556555156130,0002,805
2004-05-2056056955555932,0002,795
2004-05-195995995905906,0002,950
2004-05-185805805805802,0002,900
2004-05-1759059055155513,0002,775
2004-05-1462062060060024,0003,000
2004-05-1361561560561012,0003,050
2004-05-126136256136256,0003,125
2004-05-116006106006106,0003,050
2004-05-1062562660060013,0003,000
2004-05-076306306266264,0003,130
2004-05-066516556406408,0003,200
2004-04-3065665663065011,0003,250
2004-04-286506596506566,0003,280
2004-04-2763066063066014,0003,300
2004-04-266316316316311,0003,155
2004-04-236206226126224,0003,110
2004-04-226106106106101,0003,050
2004-04-216596606506506,0003,250
2004-04-2061566061566014,0003,300
2004-04-1961562061561512,0003,075
2004-04-1661562061061514,0003,075
2004-04-1560061060061012,0003,050
2004-04-1458060057060016,0003,000
2004-04-135615805615808,0002,900
2004-04-1252055052055015,0002,750
2004-04-095175205165169,0002,580
2004-04-0851652049951527,0002,575
2004-04-0752552552052117,0002,605
2004-04-065305305205258,0002,625
2004-04-0553553952052015,0002,600
2004-04-0251652951652512,0002,625
2004-04-0152053051152022,0002,600
2004-03-3153953951553012,0002,650
2004-03-3055055052054031,0002,700
2004-03-2947152047152049,0002,600
2004-03-2643547042547014,0002,350
2004-03-2588088087087549,0002,187.50
2004-03-2488088986488957,0002,222.50
2004-03-2389089087088029,0002,200
2004-03-2286186586086020,0002,150
2004-03-1982585882585844,0002,145
2004-03-1882582882082025,0002,050
2004-03-1781382081382046,0002,050
2004-03-1681581581181118,0002,027.50
2004-03-1581381581081014,0002,025
2004-03-1281181581081320,0002,032.50
2004-03-1181081581081116,0002,027.50
2004-03-1081081581081513,0002,037.50
2004-03-098108108088109,0002,025
2004-03-0881081180881078,0002,025
2004-03-0581081081081010,0002,025
2004-03-0481081080580516,0002,012.50
2004-03-0381881880081021,0002,025
2004-03-0285086282082071,0002,050
2004-03-018008008008004,0002,000
2004-02-276857006857005,0001,750
2004-02-266656756656758,0001,687.50
2004-02-256506586506587,0001,645
2004-02-2464865064865010,0001,625
2004-02-236486486486481,0001,620
2004-02-206406406406403,0001,600
2004-02-196386386386382,0001,595
2004-02-176486486366362,0001,590
2004-02-166396406366363,0001,590
2004-02-136356356356351,0001,587.50
2004-02-126406506356355,0001,587.50
2004-02-106406406406401,0001,600
2004-02-096506506506501,0001,625
2004-02-066416506356506,0001,625
2004-02-046506506506503,0001,625
2004-02-036506506506501,0001,625
2004-01-306676676676671,0001,667.50
2004-01-296676686676674,0001,667.50
2004-01-286676676676671,0001,667.50
2004-01-276616616616614,0001,652.50
2004-01-266556556556552,0001,637.50
2004-01-236506536506533,0001,632.50
2004-01-226506506416504,0001,625
2004-01-216506506456504,0001,625
2004-01-206386456376455,0001,612.50
2004-01-196356356356352,0001,587.50
2004-01-166306306306303,0001,575
2004-01-156206306206309,0001,575
2004-01-136136136126123,0001,530
2004-01-096106106106103,0001,525
2004-01-086016306016306,0001,575
2004-01-076006006006006,0001,500
2004-01-066206206206204,0001,550
2004-01-056206206206203,0001,550

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