4918 (株)アイビー化粧品 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 485 | 483 | 483 | 10,000 | 2,415 |
| 2005-12-29 | 481 | 481 | 475 | 481 | 10,000 | 2,405 |
| 2005-12-28 | 484 | 484 | 480 | 480 | 3,000 | 2,400 |
| 2005-12-27 | 480 | 484 | 470 | 484 | 9,000 | 2,420 |
| 2005-12-26 | 481 | 482 | 479 | 479 | 20,000 | 2,395 |
| 2005-12-22 | 485 | 485 | 481 | 481 | 4,000 | 2,405 |
| 2005-12-21 | 488 | 488 | 483 | 483 | 16,000 | 2,415 |
| 2005-12-20 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2005-12-19 | 490 | 490 | 485 | 490 | 14,000 | 2,450 |
| 2005-12-16 | 492 | 492 | 490 | 490 | 10,000 | 2,450 |
| 2005-12-15 | 485 | 491 | 485 | 491 | 4,000 | 2,455 |
| 2005-12-14 | 495 | 495 | 487 | 487 | 8,000 | 2,435 |
| 2005-12-13 | 495 | 495 | 490 | 490 | 7,000 | 2,450 |
| 2005-12-12 | 490 | 498 | 490 | 495 | 13,000 | 2,475 |
| 2005-12-09 | 483 | 490 | 483 | 490 | 9,000 | 2,450 |
| 2005-12-08 | 483 | 483 | 482 | 482 | 6,000 | 2,410 |
| 2005-12-07 | 480 | 486 | 480 | 484 | 12,000 | 2,420 |
| 2005-12-06 | 480 | 480 | 478 | 480 | 12,000 | 2,400 |
| 2005-12-05 | 464 | 478 | 464 | 478 | 8,000 | 2,390 |
| 2005-12-02 | 466 | 466 | 459 | 464 | 19,000 | 2,320 |
| 2005-12-01 | 466 | 466 | 465 | 465 | 5,000 | 2,325 |
| 2005-11-30 | 463 | 465 | 463 | 465 | 9,000 | 2,325 |
| 2005-11-29 | 463 | 463 | 463 | 463 | 4,000 | 2,315 |
| 2005-11-28 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 2005-11-25 | 459 | 459 | 456 | 456 | 5,000 | 2,280 |
| 2005-11-24 | 459 | 459 | 456 | 456 | 15,000 | 2,280 |
| 2005-11-22 | 464 | 464 | 456 | 458 | 37,000 | 2,290 |
| 2005-11-21 | 465 | 465 | 460 | 460 | 23,000 | 2,300 |
| 2005-11-18 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2005-11-17 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2005-11-15 | 466 | 467 | 465 | 465 | 11,000 | 2,325 |
| 2005-11-14 | 466 | 466 | 465 | 466 | 9,000 | 2,330 |
| 2005-11-11 | 468 | 468 | 465 | 466 | 7,000 | 2,330 |
| 2005-11-10 | 470 | 470 | 468 | 468 | 7,000 | 2,340 |
| 2005-11-09 | 469 | 469 | 466 | 466 | 17,000 | 2,330 |
| 2005-11-08 | 465 | 466 | 465 | 466 | 4,000 | 2,330 |
| 2005-11-07 | 475 | 475 | 465 | 465 | 8,000 | 2,325 |
| 2005-11-04 | 470 | 477 | 470 | 477 | 9,000 | 2,385 |
| 2005-11-02 | 470 | 470 | 468 | 470 | 8,000 | 2,350 |
| 2005-11-01 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2005-10-31 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2005-10-28 | 465 | 470 | 465 | 470 | 7,000 | 2,350 |
| 2005-10-27 | 461 | 465 | 458 | 465 | 5,000 | 2,325 |
| 2005-10-26 | 462 | 462 | 462 | 462 | 4,000 | 2,310 |
| 2005-10-25 | 457 | 462 | 455 | 462 | 10,000 | 2,310 |
| 2005-10-24 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2005-10-21 | 465 | 465 | 455 | 455 | 5,000 | 2,275 |
| 2005-10-20 | 460 | 460 | 455 | 455 | 2,000 | 2,275 |
| 2005-10-19 | 466 | 466 | 460 | 460 | 3,000 | 2,300 |
| 2005-10-18 | 469 | 469 | 469 | 469 | 3,000 | 2,345 |
| 2005-10-17 | 469 | 470 | 469 | 469 | 11,000 | 2,345 |
| 2005-10-14 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2005-10-13 | 470 | 470 | 461 | 461 | 7,000 | 2,305 |
| 2005-10-12 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2005-10-11 | 449 | 455 | 449 | 455 | 8,000 | 2,275 |
| 2005-10-07 | 449 | 449 | 449 | 449 | 5,000 | 2,245 |
| 2005-10-06 | 446 | 449 | 446 | 449 | 11,000 | 2,245 |
| 2005-10-05 | 448 | 448 | 446 | 446 | 9,000 | 2,230 |
| 2005-10-04 | 440 | 449 | 440 | 448 | 19,000 | 2,240 |
| 2005-10-03 | 435 | 445 | 435 | 440 | 27,000 | 2,200 |
| 2005-09-30 | 470 | 470 | 455 | 455 | 46,000 | 2,275 |
| 2005-09-29 | 470 | 472 | 470 | 472 | 14,000 | 2,360 |
| 2005-09-28 | 465 | 470 | 465 | 470 | 8,000 | 2,350 |
| 2005-09-27 | 466 | 470 | 465 | 465 | 8,000 | 2,325 |
| 2005-09-26 | 467 | 470 | 465 | 470 | 23,000 | 2,350 |
| 2005-09-22 | 467 | 468 | 467 | 467 | 5,000 | 2,335 |
| 2005-09-21 | 468 | 469 | 467 | 467 | 11,000 | 2,335 |
| 2005-09-20 | 465 | 467 | 465 | 467 | 27,000 | 2,335 |
| 2005-09-16 | 463 | 466 | 463 | 465 | 14,000 | 2,325 |
| 2005-09-15 | 462 | 463 | 462 | 463 | 6,000 | 2,315 |
| 2005-09-14 | 461 | 462 | 461 | 462 | 3,000 | 2,310 |
| 2005-09-13 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2005-09-12 | 460 | 461 | 460 | 461 | 5,000 | 2,305 |
| 2005-09-09 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 2005-09-08 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2005-09-06 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2005-09-05 | 460 | 460 | 451 | 459 | 4,000 | 2,295 |
| 2005-09-02 | 461 | 461 | 460 | 460 | 2,000 | 2,300 |
| 2005-09-01 | 463 | 469 | 460 | 466 | 11,000 | 2,330 |
| 2005-08-31 | 460 | 463 | 460 | 463 | 5,000 | 2,315 |
| 2005-08-29 | 460 | 464 | 460 | 460 | 5,000 | 2,300 |
| 2005-08-26 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2005-08-25 | 459 | 459 | 452 | 458 | 4,000 | 2,290 |
| 2005-08-24 | 459 | 459 | 455 | 455 | 5,000 | 2,275 |
| 2005-08-23 | 455 | 455 | 451 | 451 | 3,000 | 2,255 |
| 2005-08-22 | 458 | 464 | 454 | 454 | 7,000 | 2,270 |
| 2005-08-19 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2005-08-18 | 460 | 460 | 456 | 456 | 3,000 | 2,280 |
| 2005-08-17 | 464 | 466 | 460 | 460 | 7,000 | 2,300 |
| 2005-08-16 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2005-08-15 | 455 | 460 | 455 | 460 | 3,000 | 2,300 |
| 2005-08-12 | 458 | 459 | 457 | 457 | 12,000 | 2,285 |
| 2005-08-11 | 457 | 458 | 457 | 458 | 3,000 | 2,290 |
| 2005-08-10 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 2005-08-09 | 452 | 452 | 451 | 452 | 6,000 | 2,260 |
| 2005-08-08 | 457 | 457 | 450 | 450 | 12,000 | 2,250 |
| 2005-08-05 | 459 | 463 | 459 | 463 | 3,000 | 2,315 |
| 2005-08-04 | 458 | 464 | 457 | 459 | 6,000 | 2,295 |
| 2005-08-03 | 469 | 469 | 460 | 460 | 12,000 | 2,300 |
| 2005-08-01 | 460 | 469 | 460 | 469 | 13,000 | 2,345 |
| 2005-07-29 | 472 | 472 | 472 | 472 | 4,000 | 2,360 |
| 2005-07-28 | 470 | 472 | 469 | 472 | 5,000 | 2,360 |
| 2005-07-27 | 475 | 475 | 460 | 466 | 11,000 | 2,330 |
| 2005-07-26 | 477 | 478 | 472 | 475 | 8,000 | 2,375 |
| 2005-07-25 | 474 | 478 | 474 | 477 | 6,000 | 2,385 |
| 2005-07-22 | 474 | 478 | 474 | 475 | 10,000 | 2,375 |
| 2005-07-21 | 463 | 474 | 462 | 474 | 21,000 | 2,370 |
| 2005-07-20 | 475 | 475 | 462 | 462 | 14,000 | 2,310 |
| 2005-07-19 | 479 | 479 | 472 | 475 | 20,000 | 2,375 |
| 2005-07-15 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 2005-07-14 | 466 | 479 | 466 | 479 | 15,000 | 2,395 |
| 2005-07-13 | 465 | 465 | 465 | 465 | 5,000 | 2,325 |
| 2005-07-12 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 2005-07-11 | 455 | 455 | 451 | 451 | 10,000 | 2,255 |
| 2005-07-08 | 458 | 458 | 450 | 450 | 11,000 | 2,250 |
| 2005-07-07 | 458 | 458 | 458 | 458 | 4,000 | 2,290 |
| 2005-07-06 | 458 | 458 | 456 | 456 | 5,000 | 2,280 |
| 2005-07-05 | 460 | 465 | 460 | 460 | 17,000 | 2,300 |
| 2005-07-04 | 460 | 460 | 450 | 460 | 32,000 | 2,300 |
| 2005-07-01 | 457 | 465 | 457 | 465 | 54,000 | 2,325 |
| 2005-06-30 | 450 | 464 | 450 | 457 | 14,000 | 2,285 |
| 2005-06-29 | 431 | 449 | 431 | 449 | 13,000 | 2,245 |
| 2005-06-28 | 430 | 430 | 429 | 429 | 21,000 | 2,145 |
| 2005-06-27 | 428 | 430 | 428 | 430 | 3,000 | 2,150 |
| 2005-06-24 | 427 | 428 | 427 | 428 | 13,000 | 2,140 |
| 2005-06-23 | 426 | 427 | 426 | 427 | 5,000 | 2,135 |
| 2005-06-22 | 426 | 426 | 425 | 425 | 2,000 | 2,125 |
| 2005-06-21 | 428 | 428 | 427 | 427 | 10,000 | 2,135 |
| 2005-06-20 | 428 | 428 | 427 | 428 | 6,000 | 2,140 |
| 2005-06-17 | 427 | 428 | 425 | 426 | 7,000 | 2,130 |
| 2005-06-16 | 422 | 425 | 422 | 425 | 9,000 | 2,125 |
| 2005-06-15 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2005-06-14 | 412 | 412 | 412 | 412 | 2,000 | 2,060 |
| 2005-06-13 | 418 | 430 | 412 | 412 | 16,000 | 2,060 |
| 2005-06-10 | 408 | 408 | 405 | 408 | 11,000 | 2,040 |
| 2005-06-09 | 410 | 410 | 408 | 408 | 15,000 | 2,040 |
| 2005-06-08 | 410 | 410 | 409 | 410 | 4,000 | 2,050 |
| 2005-06-07 | 409 | 410 | 408 | 408 | 13,000 | 2,040 |
| 2005-06-06 | 406 | 408 | 404 | 407 | 5,000 | 2,035 |
| 2005-06-03 | 407 | 407 | 404 | 404 | 12,000 | 2,020 |
| 2005-06-02 | 408 | 408 | 406 | 407 | 5,000 | 2,035 |
| 2005-06-01 | 405 | 408 | 405 | 408 | 8,000 | 2,040 |
| 2005-05-31 | 410 | 410 | 405 | 410 | 22,000 | 2,050 |
| 2005-05-30 | 407 | 410 | 406 | 406 | 13,000 | 2,030 |
| 2005-05-27 | 410 | 410 | 406 | 406 | 24,000 | 2,030 |
| 2005-05-26 | 417 | 417 | 416 | 416 | 5,000 | 2,080 |
| 2005-05-25 | 417 | 417 | 417 | 417 | 2,000 | 2,085 |
| 2005-05-24 | 419 | 419 | 417 | 417 | 9,000 | 2,085 |
| 2005-05-23 | 419 | 419 | 417 | 417 | 2,000 | 2,085 |
| 2005-05-20 | 420 | 420 | 418 | 418 | 10,000 | 2,090 |
| 2005-05-19 | 420 | 420 | 420 | 420 | 17,000 | 2,100 |
| 2005-05-18 | 425 | 425 | 420 | 420 | 17,000 | 2,100 |
| 2005-05-17 | 420 | 425 | 420 | 420 | 6,000 | 2,100 |
| 2005-05-16 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 2005-05-13 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2005-05-12 | 420 | 426 | 420 | 423 | 5,000 | 2,115 |
| 2005-05-11 | 426 | 426 | 420 | 420 | 14,000 | 2,100 |
| 2005-05-10 | 430 | 430 | 425 | 425 | 8,000 | 2,125 |
| 2005-05-09 | 420 | 425 | 420 | 425 | 3,000 | 2,125 |
| 2005-05-06 | 415 | 420 | 415 | 420 | 2,000 | 2,100 |
| 2005-05-02 | 416 | 416 | 415 | 415 | 6,000 | 2,075 |
| 2005-04-28 | 420 | 420 | 419 | 419 | 6,000 | 2,095 |
| 2005-04-27 | 421 | 421 | 416 | 420 | 12,000 | 2,100 |
| 2005-04-26 | 423 | 423 | 423 | 423 | 5,000 | 2,115 |
| 2005-04-25 | 424 | 429 | 424 | 424 | 3,000 | 2,120 |
| 2005-04-22 | 433 | 433 | 433 | 433 | 4,000 | 2,165 |
| 2005-04-21 | 434 | 438 | 433 | 438 | 7,000 | 2,190 |
| 2005-04-20 | 429 | 435 | 429 | 430 | 11,000 | 2,150 |
| 2005-04-19 | 421 | 430 | 421 | 430 | 12,000 | 2,150 |
| 2005-04-18 | 430 | 430 | 426 | 426 | 8,000 | 2,130 |
| 2005-04-15 | 430 | 430 | 428 | 430 | 15,000 | 2,150 |
| 2005-04-14 | 431 | 437 | 430 | 430 | 13,000 | 2,150 |
| 2005-04-13 | 432 | 438 | 432 | 438 | 4,000 | 2,190 |
| 2005-04-12 | 440 | 440 | 432 | 432 | 19,000 | 2,160 |
| 2005-04-11 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2005-04-08 | 430 | 433 | 428 | 430 | 8,000 | 2,150 |
| 2005-04-07 | 430 | 432 | 428 | 428 | 15,000 | 2,140 |
| 2005-04-06 | 433 | 433 | 430 | 430 | 17,000 | 2,150 |
| 2005-04-05 | 435 | 435 | 431 | 433 | 19,000 | 2,165 |
| 2005-04-04 | 425 | 430 | 425 | 430 | 20,000 | 2,150 |
| 2005-04-01 | 425 | 428 | 418 | 424 | 62,000 | 2,120 |
| 2005-03-31 | 425 | 429 | 407 | 425 | 70,000 | 2,125 |
| 2005-03-30 | 480 | 480 | 465 | 465 | 16,000 | 2,325 |
| 2005-03-29 | 486 | 486 | 471 | 480 | 16,000 | 2,400 |
| 2005-03-28 | 513 | 513 | 480 | 485 | 32,000 | 2,425 |
| 2005-03-25 | 534 | 540 | 512 | 530 | 37,000 | 2,650 |
| 2005-03-24 | 513 | 545 | 508 | 541 | 110,000 | 2,705 |
| 2005-03-23 | 513 | 513 | 510 | 510 | 10,000 | 2,550 |
| 2005-03-22 | 512 | 518 | 512 | 517 | 14,000 | 2,585 |
| 2005-03-18 | 510 | 512 | 508 | 512 | 14,000 | 2,560 |
| 2005-03-17 | 506 | 510 | 506 | 510 | 7,000 | 2,550 |
| 2005-03-16 | 510 | 510 | 506 | 506 | 13,000 | 2,530 |
| 2005-03-15 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2005-03-14 | 508 | 510 | 508 | 510 | 13,000 | 2,550 |
| 2005-03-11 | 509 | 509 | 508 | 508 | 2,000 | 2,540 |
| 2005-03-10 | 512 | 512 | 512 | 512 | 5,000 | 2,560 |
| 2005-03-09 | 505 | 512 | 505 | 512 | 16,000 | 2,560 |
| 2005-03-08 | 510 | 510 | 505 | 505 | 7,000 | 2,525 |
| 2005-03-07 | 511 | 514 | 510 | 510 | 10,000 | 2,550 |
| 2005-03-04 | 505 | 507 | 505 | 507 | 10,000 | 2,535 |
| 2005-03-03 | 502 | 509 | 501 | 504 | 12,000 | 2,520 |
| 2005-03-02 | 500 | 509 | 500 | 501 | 14,000 | 2,505 |
| 2005-03-01 | 495 | 500 | 494 | 500 | 26,000 | 2,500 |
| 2005-02-28 | 490 | 494 | 490 | 494 | 7,000 | 2,470 |
| 2005-02-25 | 485 | 488 | 485 | 488 | 6,000 | 2,440 |
| 2005-02-24 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 2005-02-23 | 485 | 490 | 485 | 490 | 5,000 | 2,450 |
| 2005-02-22 | 476 | 490 | 476 | 490 | 5,000 | 2,450 |
| 2005-02-21 | 480 | 485 | 480 | 481 | 17,000 | 2,405 |
| 2005-02-18 | 477 | 490 | 477 | 489 | 15,000 | 2,445 |
| 2005-02-17 | 472 | 476 | 469 | 475 | 12,000 | 2,375 |
| 2005-02-16 | 471 | 475 | 471 | 472 | 4,000 | 2,360 |
| 2005-02-15 | 472 | 479 | 470 | 470 | 28,000 | 2,350 |
| 2005-02-14 | 481 | 481 | 470 | 472 | 24,000 | 2,360 |
| 2005-02-10 | 490 | 490 | 481 | 481 | 11,000 | 2,405 |
| 2005-02-09 | 497 | 497 | 488 | 493 | 32,000 | 2,465 |
| 2005-02-08 | 500 | 500 | 497 | 497 | 8,000 | 2,485 |
| 2005-02-07 | 494 | 500 | 494 | 500 | 17,000 | 2,500 |
| 2005-02-04 | 494 | 499 | 494 | 495 | 5,000 | 2,475 |
| 2005-02-03 | 490 | 494 | 490 | 494 | 5,000 | 2,470 |
| 2005-02-02 | 485 | 495 | 485 | 490 | 14,000 | 2,450 |
| 2005-02-01 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2005-01-31 | 490 | 490 | 480 | 480 | 12,000 | 2,400 |
| 2005-01-28 | 490 | 495 | 490 | 490 | 20,000 | 2,450 |
| 2005-01-26 | 486 | 490 | 486 | 490 | 4,000 | 2,450 |
| 2005-01-25 | 492 | 492 | 485 | 485 | 16,000 | 2,425 |
| 2005-01-24 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 2005-01-21 | 487 | 498 | 481 | 497 | 10,000 | 2,485 |
| 2005-01-19 | 499 | 499 | 487 | 490 | 27,000 | 2,450 |
| 2005-01-18 | 496 | 498 | 496 | 496 | 5,000 | 2,480 |
| 2005-01-17 | 490 | 497 | 485 | 497 | 36,000 | 2,485 |
| 2005-01-14 | 475 | 485 | 475 | 485 | 14,000 | 2,425 |
| 2005-01-13 | 472 | 477 | 470 | 477 | 12,000 | 2,385 |
| 2005-01-12 | 474 | 475 | 470 | 472 | 15,000 | 2,360 |
| 2005-01-11 | 466 | 470 | 466 | 470 | 16,000 | 2,350 |
| 2005-01-07 | 455 | 470 | 455 | 465 | 11,000 | 2,325 |
| 2005-01-06 | 450 | 455 | 450 | 455 | 13,000 | 2,275 |
| 2005-01-05 | 449 | 450 | 449 | 450 | 14,000 | 2,250 |
| 2005-01-04 | 441 | 449 | 441 | 449 | 7,000 | 2,245 |
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
