4918 (株)アイビー化粧品 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2006-12-28 | 440 | 440 | 429 | 429 | 12,000 | 2,145 |
| 2006-12-27 | 425 | 427 | 425 | 427 | 12,000 | 2,135 |
| 2006-12-26 | 419 | 421 | 419 | 420 | 8,000 | 2,100 |
| 2006-12-25 | 419 | 419 | 418 | 418 | 6,000 | 2,090 |
| 2006-12-22 | 425 | 425 | 418 | 418 | 7,000 | 2,090 |
| 2006-12-21 | 428 | 430 | 420 | 420 | 19,000 | 2,100 |
| 2006-12-20 | 422 | 426 | 422 | 425 | 14,000 | 2,125 |
| 2006-12-19 | 425 | 425 | 421 | 421 | 4,000 | 2,105 |
| 2006-12-18 | 427 | 427 | 420 | 425 | 27,000 | 2,125 |
| 2006-12-15 | 420 | 426 | 420 | 425 | 8,000 | 2,125 |
| 2006-12-14 | 420 | 420 | 417 | 420 | 7,000 | 2,100 |
| 2006-12-12 | 417 | 418 | 414 | 414 | 11,000 | 2,070 |
| 2006-12-11 | 414 | 427 | 413 | 416 | 34,000 | 2,080 |
| 2006-12-08 | 410 | 413 | 408 | 413 | 8,000 | 2,065 |
| 2006-12-07 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2006-12-06 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2006-12-05 | 409 | 410 | 409 | 410 | 7,000 | 2,050 |
| 2006-12-04 | 400 | 409 | 400 | 409 | 5,000 | 2,045 |
| 2006-12-01 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 2006-11-30 | 400 | 400 | 384 | 390 | 23,000 | 1,950 |
| 2006-11-29 | 405 | 415 | 400 | 400 | 10,000 | 2,000 |
| 2006-11-28 | 415 | 415 | 410 | 410 | 5,000 | 2,050 |
| 2006-11-27 | 415 | 415 | 408 | 408 | 14,000 | 2,040 |
| 2006-11-24 | 400 | 411 | 400 | 411 | 17,000 | 2,055 |
| 2006-11-22 | 382 | 395 | 382 | 395 | 17,000 | 1,975 |
| 2006-11-21 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2006-11-20 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
| 2006-11-17 | 381 | 381 | 375 | 381 | 13,000 | 1,905 |
| 2006-11-16 | 380 | 382 | 380 | 380 | 8,000 | 1,900 |
| 2006-11-15 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
| 2006-11-14 | 384 | 384 | 382 | 382 | 8,000 | 1,910 |
| 2006-11-13 | 385 | 385 | 383 | 383 | 11,000 | 1,915 |
| 2006-11-10 | 383 | 385 | 383 | 385 | 6,000 | 1,925 |
| 2006-11-09 | 382 | 382 | 382 | 382 | 6,000 | 1,910 |
| 2006-11-08 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2006-11-07 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2006-11-06 | 378 | 378 | 374 | 374 | 13,000 | 1,870 |
| 2006-11-02 | 385 | 385 | 382 | 385 | 3,000 | 1,925 |
| 2006-11-01 | 388 | 388 | 385 | 385 | 3,000 | 1,925 |
| 2006-10-31 | 384 | 385 | 384 | 385 | 4,000 | 1,925 |
| 2006-10-30 | 382 | 382 | 381 | 381 | 4,000 | 1,905 |
| 2006-10-27 | 384 | 385 | 381 | 381 | 12,000 | 1,905 |
| 2006-10-26 | 385 | 385 | 381 | 385 | 15,000 | 1,925 |
| 2006-10-25 | 385 | 385 | 384 | 385 | 6,000 | 1,925 |
| 2006-10-24 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2006-10-23 | 385 | 385 | 384 | 385 | 4,000 | 1,925 |
| 2006-10-20 | 385 | 385 | 385 | 385 | 8,000 | 1,925 |
| 2006-10-19 | 385 | 390 | 385 | 385 | 7,000 | 1,925 |
| 2006-10-18 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 2006-10-17 | 385 | 387 | 385 | 387 | 5,000 | 1,935 |
| 2006-10-16 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2006-10-13 | 385 | 385 | 385 | 385 | 7,000 | 1,925 |
| 2006-10-12 | 380 | 385 | 380 | 385 | 10,000 | 1,925 |
| 2006-10-11 | 381 | 390 | 380 | 380 | 15,000 | 1,900 |
| 2006-10-10 | 382 | 382 | 381 | 381 | 3,000 | 1,905 |
| 2006-10-06 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 2006-10-05 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2006-10-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2006-10-03 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2006-10-02 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2006-09-29 | 385 | 385 | 380 | 380 | 17,000 | 1,900 |
| 2006-09-28 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 2006-09-27 | 380 | 382 | 380 | 382 | 4,000 | 1,910 |
| 2006-09-26 | 385 | 385 | 381 | 385 | 6,000 | 1,925 |
| 2006-09-25 | 386 | 386 | 385 | 385 | 13,000 | 1,925 |
| 2006-09-22 | 386 | 386 | 385 | 386 | 6,000 | 1,930 |
| 2006-09-21 | 386 | 386 | 385 | 386 | 13,000 | 1,930 |
| 2006-09-20 | 390 | 390 | 385 | 385 | 19,000 | 1,925 |
| 2006-09-19 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
| 2006-09-15 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2006-09-14 | 395 | 395 | 392 | 392 | 7,000 | 1,960 |
| 2006-09-13 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2006-09-12 | 395 | 395 | 394 | 394 | 5,000 | 1,970 |
| 2006-09-11 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2006-09-08 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2006-09-07 | 392 | 392 | 391 | 391 | 2,000 | 1,955 |
| 2006-09-06 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2006-09-05 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2006-09-04 | 399 | 399 | 391 | 391 | 3,000 | 1,955 |
| 2006-09-01 | 393 | 400 | 393 | 400 | 7,000 | 2,000 |
| 2006-08-31 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2006-08-30 | 390 | 390 | 387 | 390 | 13,000 | 1,950 |
| 2006-08-29 | 399 | 400 | 390 | 390 | 16,000 | 1,950 |
| 2006-08-28 | 391 | 400 | 390 | 400 | 7,000 | 2,000 |
| 2006-08-25 | 400 | 400 | 390 | 390 | 16,000 | 1,950 |
| 2006-08-24 | 395 | 400 | 393 | 400 | 5,000 | 2,000 |
| 2006-08-23 | 398 | 400 | 395 | 400 | 3,000 | 2,000 |
| 2006-08-22 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2006-08-21 | 405 | 410 | 391 | 393 | 23,000 | 1,965 |
| 2006-08-18 | 401 | 401 | 400 | 400 | 7,000 | 2,000 |
| 2006-08-17 | 402 | 402 | 400 | 400 | 6,000 | 2,000 |
| 2006-08-16 | 405 | 405 | 393 | 400 | 7,000 | 2,000 |
| 2006-08-15 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2006-08-14 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
| 2006-08-11 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2006-08-10 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2006-08-09 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 2006-08-08 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2006-08-07 | 407 | 407 | 382 | 386 | 8,000 | 1,930 |
| 2006-08-03 | 405 | 410 | 405 | 410 | 7,000 | 2,050 |
| 2006-08-01 | 399 | 405 | 392 | 405 | 6,000 | 2,025 |
| 2006-07-31 | 390 | 391 | 390 | 391 | 3,000 | 1,955 |
| 2006-07-28 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2006-07-27 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2006-07-26 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2006-07-25 | 386 | 400 | 385 | 400 | 8,000 | 2,000 |
| 2006-07-24 | 395 | 395 | 391 | 391 | 3,000 | 1,955 |
| 2006-07-21 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2006-07-20 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2006-07-19 | 382 | 390 | 377 | 390 | 15,000 | 1,950 |
| 2006-07-18 | 409 | 409 | 378 | 380 | 20,000 | 1,900 |
| 2006-07-14 | 413 | 413 | 410 | 410 | 7,000 | 2,050 |
| 2006-07-13 | 415 | 415 | 413 | 413 | 3,000 | 2,065 |
| 2006-07-12 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2006-07-11 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2006-07-10 | 434 | 435 | 434 | 435 | 32,000 | 2,175 |
| 2006-07-07 | 425 | 434 | 425 | 434 | 3,000 | 2,170 |
| 2006-07-06 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2006-07-05 | 415 | 415 | 415 | 415 | 7,000 | 2,075 |
| 2006-07-04 | 411 | 415 | 410 | 415 | 21,000 | 2,075 |
| 2006-07-03 | 410 | 410 | 410 | 410 | 12,000 | 2,050 |
| 2006-06-30 | 402 | 410 | 401 | 403 | 6,000 | 2,015 |
| 2006-06-29 | 403 | 403 | 395 | 400 | 14,000 | 2,000 |
| 2006-06-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-06-26 | 415 | 415 | 401 | 401 | 4,000 | 2,005 |
| 2006-06-22 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2006-06-21 | 415 | 420 | 415 | 415 | 6,000 | 2,075 |
| 2006-06-20 | 405 | 415 | 405 | 415 | 9,000 | 2,075 |
| 2006-06-19 | 410 | 410 | 396 | 405 | 4,000 | 2,025 |
| 2006-06-16 | 386 | 396 | 386 | 395 | 13,000 | 1,975 |
| 2006-06-15 | 385 | 385 | 383 | 383 | 5,000 | 1,915 |
| 2006-06-14 | 385 | 388 | 383 | 383 | 12,000 | 1,915 |
| 2006-06-13 | 387 | 390 | 385 | 385 | 11,000 | 1,925 |
| 2006-06-12 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2006-06-09 | 385 | 386 | 385 | 385 | 12,000 | 1,925 |
| 2006-06-08 | 390 | 390 | 385 | 385 | 9,000 | 1,925 |
| 2006-06-07 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2006-06-06 | 400 | 400 | 391 | 391 | 4,000 | 1,955 |
| 2006-06-05 | 395 | 400 | 395 | 400 | 14,000 | 2,000 |
| 2006-06-02 | 391 | 391 | 385 | 391 | 9,000 | 1,955 |
| 2006-06-01 | 405 | 405 | 391 | 391 | 2,000 | 1,955 |
| 2006-05-31 | 390 | 400 | 389 | 390 | 18,000 | 1,950 |
| 2006-05-30 | 393 | 393 | 390 | 391 | 14,000 | 1,955 |
| 2006-05-29 | 408 | 410 | 393 | 393 | 8,000 | 1,965 |
| 2006-05-26 | 395 | 398 | 391 | 398 | 20,000 | 1,990 |
| 2006-05-25 | 395 | 395 | 390 | 391 | 4,000 | 1,955 |
| 2006-05-24 | 390 | 396 | 390 | 391 | 20,000 | 1,955 |
| 2006-05-23 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2006-05-22 | 402 | 402 | 400 | 400 | 2,000 | 2,000 |
| 2006-05-19 | 398 | 400 | 390 | 400 | 17,000 | 2,000 |
| 2006-05-18 | 405 | 405 | 392 | 392 | 12,000 | 1,960 |
| 2006-05-17 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 2006-05-16 | 429 | 429 | 415 | 415 | 13,000 | 2,075 |
| 2006-05-15 | 420 | 429 | 420 | 429 | 3,000 | 2,145 |
| 2006-05-12 | 420 | 420 | 420 | 420 | 10,000 | 2,100 |
| 2006-05-11 | 422 | 425 | 420 | 420 | 7,000 | 2,100 |
| 2006-05-10 | 421 | 421 | 420 | 420 | 4,000 | 2,100 |
| 2006-05-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-05-08 | 421 | 422 | 420 | 420 | 10,000 | 2,100 |
| 2006-05-02 | 441 | 441 | 425 | 425 | 3,000 | 2,125 |
| 2006-05-01 | 423 | 423 | 423 | 423 | 2,000 | 2,115 |
| 2006-04-28 | 423 | 425 | 422 | 425 | 4,000 | 2,125 |
| 2006-04-27 | 423 | 430 | 421 | 423 | 9,000 | 2,115 |
| 2006-04-26 | 428 | 428 | 421 | 421 | 9,000 | 2,105 |
| 2006-04-25 | 435 | 435 | 432 | 432 | 3,000 | 2,160 |
| 2006-04-24 | 430 | 430 | 420 | 420 | 15,000 | 2,100 |
| 2006-04-21 | 435 | 435 | 432 | 432 | 5,000 | 2,160 |
| 2006-04-20 | 436 | 437 | 436 | 436 | 28,000 | 2,180 |
| 2006-04-19 | 432 | 432 | 427 | 427 | 11,000 | 2,135 |
| 2006-04-17 | 440 | 442 | 435 | 437 | 12,000 | 2,185 |
| 2006-04-14 | 436 | 437 | 436 | 437 | 4,000 | 2,185 |
| 2006-04-13 | 436 | 440 | 436 | 436 | 5,000 | 2,180 |
| 2006-04-12 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 2006-04-11 | 440 | 440 | 435 | 440 | 10,000 | 2,200 |
| 2006-04-10 | 440 | 440 | 440 | 440 | 18,000 | 2,200 |
| 2006-04-07 | 445 | 445 | 439 | 440 | 11,000 | 2,200 |
| 2006-04-06 | 441 | 445 | 431 | 439 | 32,000 | 2,195 |
| 2006-04-05 | 452 | 452 | 440 | 441 | 19,000 | 2,205 |
| 2006-04-04 | 447 | 453 | 447 | 453 | 7,000 | 2,265 |
| 2006-04-03 | 450 | 453 | 450 | 453 | 16,000 | 2,265 |
| 2006-03-31 | 454 | 454 | 450 | 450 | 25,000 | 2,250 |
| 2006-03-30 | 467 | 467 | 451 | 452 | 48,000 | 2,260 |
| 2006-03-29 | 466 | 474 | 466 | 474 | 8,000 | 2,370 |
| 2006-03-28 | 460 | 466 | 450 | 466 | 16,000 | 2,330 |
| 2006-03-27 | 485 | 490 | 482 | 485 | 40,000 | 2,425 |
| 2006-03-24 | 480 | 484 | 479 | 484 | 14,000 | 2,420 |
| 2006-03-23 | 480 | 487 | 475 | 475 | 32,000 | 2,375 |
| 2006-03-22 | 492 | 494 | 480 | 488 | 20,000 | 2,440 |
| 2006-03-20 | 490 | 490 | 490 | 490 | 7,000 | 2,450 |
| 2006-03-17 | 477 | 489 | 477 | 480 | 7,000 | 2,400 |
| 2006-03-16 | 476 | 476 | 475 | 475 | 4,000 | 2,375 |
| 2006-03-15 | 471 | 471 | 469 | 469 | 5,000 | 2,345 |
| 2006-03-14 | 470 | 472 | 470 | 472 | 7,000 | 2,360 |
| 2006-03-13 | 465 | 470 | 465 | 470 | 40,000 | 2,350 |
| 2006-03-10 | 466 | 466 | 462 | 465 | 11,000 | 2,325 |
| 2006-03-09 | 460 | 461 | 460 | 461 | 5,000 | 2,305 |
| 2006-03-08 | 463 | 463 | 450 | 450 | 8,000 | 2,250 |
| 2006-03-07 | 465 | 466 | 465 | 466 | 3,000 | 2,330 |
| 2006-03-06 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2006-03-03 | 475 | 475 | 470 | 470 | 5,000 | 2,350 |
| 2006-03-02 | 470 | 470 | 466 | 466 | 4,000 | 2,330 |
| 2006-03-01 | 475 | 478 | 466 | 478 | 9,000 | 2,390 |
| 2006-02-28 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 2006-02-27 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2006-02-24 | 470 | 470 | 455 | 465 | 25,000 | 2,325 |
| 2006-02-23 | 461 | 470 | 461 | 468 | 5,000 | 2,340 |
| 2006-02-22 | 470 | 472 | 461 | 461 | 7,000 | 2,305 |
| 2006-02-21 | 465 | 470 | 460 | 465 | 21,000 | 2,325 |
| 2006-02-20 | 466 | 470 | 462 | 470 | 10,000 | 2,350 |
| 2006-02-17 | 485 | 485 | 474 | 475 | 11,000 | 2,375 |
| 2006-02-16 | 485 | 485 | 480 | 480 | 5,000 | 2,400 |
| 2006-02-15 | 480 | 485 | 480 | 485 | 2,000 | 2,425 |
| 2006-02-14 | 490 | 490 | 480 | 480 | 15,000 | 2,400 |
| 2006-02-13 | 490 | 498 | 490 | 490 | 7,000 | 2,450 |
| 2006-02-10 | 498 | 498 | 490 | 490 | 17,000 | 2,450 |
| 2006-02-09 | 495 | 498 | 495 | 498 | 6,000 | 2,490 |
| 2006-02-08 | 494 | 494 | 493 | 493 | 2,000 | 2,465 |
| 2006-02-07 | 494 | 495 | 490 | 495 | 8,000 | 2,475 |
| 2006-02-06 | 500 | 500 | 492 | 500 | 6,000 | 2,500 |
| 2006-02-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2006-02-02 | 500 | 504 | 500 | 500 | 9,000 | 2,500 |
| 2006-02-01 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2006-01-31 | 505 | 506 | 500 | 504 | 15,000 | 2,520 |
| 2006-01-30 | 501 | 505 | 499 | 500 | 18,000 | 2,500 |
| 2006-01-27 | 500 | 500 | 498 | 500 | 19,000 | 2,500 |
| 2006-01-26 | 495 | 500 | 495 | 500 | 9,000 | 2,500 |
| 2006-01-25 | 495 | 500 | 495 | 495 | 5,000 | 2,475 |
| 2006-01-24 | 498 | 500 | 498 | 500 | 13,000 | 2,500 |
| 2006-01-23 | 500 | 500 | 485 | 499 | 8,000 | 2,495 |
| 2006-01-20 | 500 | 502 | 500 | 502 | 10,000 | 2,510 |
| 2006-01-19 | 480 | 500 | 480 | 500 | 11,000 | 2,500 |
| 2006-01-18 | 500 | 500 | 475 | 480 | 14,000 | 2,400 |
| 2006-01-17 | 514 | 514 | 510 | 510 | 3,000 | 2,550 |
| 2006-01-16 | 514 | 514 | 511 | 514 | 16,000 | 2,570 |
| 2006-01-13 | 514 | 514 | 513 | 513 | 5,000 | 2,565 |
| 2006-01-12 | 514 | 517 | 513 | 513 | 10,000 | 2,565 |
| 2006-01-11 | 513 | 520 | 512 | 512 | 17,000 | 2,560 |
| 2006-01-10 | 511 | 513 | 509 | 511 | 17,000 | 2,555 |
| 2006-01-06 | 487 | 505 | 487 | 505 | 25,000 | 2,525 |
| 2006-01-05 | 485 | 490 | 485 | 487 | 11,000 | 2,435 |
| 2006-01-04 | 487 | 487 | 478 | 478 | 3,000 | 2,390 |
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
