4918 (株)アイビー化粧品 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 337 | 337 | 335 | 335 | 4,000 | 1,675 |
| 2007-12-27 | 334 | 337 | 334 | 337 | 3,000 | 1,685 |
| 2007-12-26 | 332 | 333 | 332 | 333 | 3,000 | 1,665 |
| 2007-12-25 | 332 | 333 | 331 | 331 | 6,000 | 1,655 |
| 2007-12-21 | 333 | 335 | 332 | 332 | 7,000 | 1,660 |
| 2007-12-20 | 340 | 340 | 332 | 332 | 17,000 | 1,660 |
| 2007-12-19 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2007-12-18 | 352 | 362 | 350 | 350 | 6,000 | 1,750 |
| 2007-12-17 | 366 | 366 | 362 | 362 | 4,000 | 1,810 |
| 2007-12-14 | 378 | 378 | 370 | 370 | 6,000 | 1,850 |
| 2007-12-13 | 375 | 376 | 375 | 376 | 5,000 | 1,880 |
| 2007-12-12 | 372 | 372 | 371 | 372 | 7,000 | 1,860 |
| 2007-12-11 | 372 | 372 | 371 | 371 | 10,000 | 1,855 |
| 2007-12-10 | 361 | 374 | 361 | 371 | 4,000 | 1,855 |
| 2007-12-07 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2007-12-04 | 354 | 372 | 354 | 372 | 5,000 | 1,860 |
| 2007-11-30 | 360 | 360 | 355 | 355 | 5,000 | 1,775 |
| 2007-11-26 | 355 | 355 | 350 | 355 | 6,000 | 1,775 |
| 2007-11-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2007-11-20 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2007-11-19 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2007-11-15 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2007-11-13 | 361 | 361 | 341 | 361 | 12,000 | 1,805 |
| 2007-11-12 | 355 | 355 | 355 | 355 | 8,000 | 1,775 |
| 2007-11-09 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2007-11-08 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-11-07 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2007-11-06 | 350 | 355 | 350 | 355 | 5,000 | 1,775 |
| 2007-11-05 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2007-11-01 | 358 | 358 | 345 | 350 | 7,000 | 1,750 |
| 2007-10-30 | 349 | 349 | 345 | 345 | 4,000 | 1,725 |
| 2007-10-29 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 2007-10-26 | 348 | 350 | 348 | 350 | 4,000 | 1,750 |
| 2007-10-25 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2007-10-24 | 350 | 350 | 348 | 348 | 4,000 | 1,740 |
| 2007-10-23 | 365 | 365 | 346 | 346 | 6,000 | 1,730 |
| 2007-10-22 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2007-10-19 | 360 | 365 | 360 | 365 | 5,000 | 1,825 |
| 2007-10-18 | 355 | 359 | 355 | 359 | 3,000 | 1,795 |
| 2007-10-16 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2007-10-15 | 353 | 365 | 350 | 350 | 10,000 | 1,750 |
| 2007-10-11 | 352 | 357 | 352 | 357 | 7,000 | 1,785 |
| 2007-10-10 | 355 | 359 | 355 | 359 | 10,000 | 1,795 |
| 2007-10-09 | 364 | 365 | 364 | 364 | 11,000 | 1,820 |
| 2007-10-05 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2007-10-04 | 354 | 369 | 354 | 365 | 10,000 | 1,825 |
| 2007-10-02 | 351 | 359 | 351 | 354 | 7,000 | 1,770 |
| 2007-10-01 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2007-09-28 | 342 | 347 | 342 | 345 | 4,000 | 1,725 |
| 2007-09-27 | 350 | 350 | 344 | 344 | 4,000 | 1,720 |
| 2007-09-26 | 335 | 340 | 330 | 340 | 29,000 | 1,700 |
| 2007-09-25 | 370 | 372 | 331 | 345 | 56,000 | 1,725 |
| 2007-09-21 | 372 | 377 | 372 | 377 | 27,000 | 1,885 |
| 2007-09-20 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2007-09-19 | 375 | 375 | 370 | 370 | 9,000 | 1,850 |
| 2007-09-18 | 373 | 374 | 372 | 374 | 3,000 | 1,870 |
| 2007-09-14 | 375 | 375 | 372 | 372 | 9,000 | 1,860 |
| 2007-09-12 | 381 | 381 | 372 | 372 | 5,000 | 1,860 |
| 2007-09-11 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2007-09-10 | 385 | 385 | 378 | 378 | 9,000 | 1,890 |
| 2007-09-07 | 386 | 386 | 385 | 385 | 2,000 | 1,925 |
| 2007-09-06 | 388 | 398 | 388 | 398 | 4,000 | 1,990 |
| 2007-09-04 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2007-09-03 | 396 | 398 | 396 | 396 | 3,000 | 1,980 |
| 2007-08-31 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2007-08-29 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2007-08-28 | 387 | 387 | 387 | 387 | 4,000 | 1,935 |
| 2007-08-27 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2007-08-24 | 385 | 386 | 385 | 386 | 7,000 | 1,930 |
| 2007-08-23 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2007-08-22 | 387 | 387 | 386 | 386 | 2,000 | 1,930 |
| 2007-08-21 | 385 | 386 | 385 | 386 | 9,000 | 1,930 |
| 2007-08-20 | 390 | 390 | 385 | 385 | 8,000 | 1,925 |
| 2007-08-17 | 391 | 391 | 390 | 390 | 4,000 | 1,950 |
| 2007-08-16 | 392 | 395 | 391 | 395 | 6,000 | 1,975 |
| 2007-08-15 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2007-08-14 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2007-08-13 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2007-08-10 | 390 | 390 | 390 | 390 | 14,000 | 1,950 |
| 2007-08-08 | 387 | 407 | 387 | 387 | 21,000 | 1,935 |
| 2007-08-07 | 390 | 390 | 385 | 385 | 11,000 | 1,925 |
| 2007-08-06 | 384 | 394 | 384 | 394 | 5,000 | 1,970 |
| 2007-08-03 | 383 | 394 | 383 | 385 | 13,000 | 1,925 |
| 2007-08-02 | 393 | 393 | 383 | 383 | 10,000 | 1,915 |
| 2007-08-01 | 410 | 410 | 408 | 408 | 3,000 | 2,040 |
| 2007-07-31 | 393 | 408 | 393 | 408 | 6,000 | 2,040 |
| 2007-07-30 | 403 | 403 | 403 | 403 | 7,000 | 2,015 |
| 2007-07-27 | 400 | 403 | 395 | 403 | 7,000 | 2,015 |
| 2007-07-26 | 405 | 410 | 405 | 410 | 4,000 | 2,050 |
| 2007-07-25 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 2007-07-24 | 411 | 415 | 411 | 415 | 3,000 | 2,075 |
| 2007-07-23 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2007-07-19 | 423 | 423 | 411 | 411 | 8,000 | 2,055 |
| 2007-07-18 | 418 | 423 | 418 | 420 | 25,000 | 2,100 |
| 2007-07-17 | 415 | 418 | 415 | 418 | 9,000 | 2,090 |
| 2007-07-13 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2007-07-12 | 414 | 414 | 414 | 414 | 17,000 | 2,070 |
| 2007-07-11 | 413 | 414 | 413 | 414 | 7,000 | 2,070 |
| 2007-07-10 | 412 | 413 | 412 | 413 | 3,000 | 2,065 |
| 2007-07-09 | 411 | 414 | 411 | 412 | 12,000 | 2,060 |
| 2007-07-06 | 406 | 412 | 404 | 410 | 10,000 | 2,050 |
| 2007-07-05 | 403 | 404 | 403 | 404 | 8,000 | 2,020 |
| 2007-07-04 | 397 | 397 | 397 | 397 | 9,000 | 1,985 |
| 2007-07-03 | 395 | 400 | 395 | 396 | 10,000 | 1,980 |
| 2007-07-02 | 395 | 399 | 395 | 395 | 8,000 | 1,975 |
| 2007-06-29 | 392 | 392 | 391 | 392 | 9,000 | 1,960 |
| 2007-06-28 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2007-06-27 | 395 | 395 | 391 | 392 | 4,000 | 1,960 |
| 2007-06-26 | 391 | 395 | 391 | 395 | 4,000 | 1,975 |
| 2007-06-25 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2007-06-22 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2007-06-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2007-06-20 | 390 | 392 | 390 | 390 | 7,000 | 1,950 |
| 2007-06-19 | 391 | 391 | 390 | 390 | 6,000 | 1,950 |
| 2007-06-18 | 391 | 395 | 390 | 390 | 11,000 | 1,950 |
| 2007-06-15 | 395 | 395 | 390 | 390 | 4,000 | 1,950 |
| 2007-06-14 | 391 | 395 | 391 | 395 | 2,000 | 1,975 |
| 2007-06-13 | 386 | 386 | 386 | 386 | 5,000 | 1,930 |
| 2007-06-12 | 389 | 390 | 387 | 390 | 14,000 | 1,950 |
| 2007-06-11 | 387 | 389 | 385 | 389 | 12,000 | 1,945 |
| 2007-06-08 | 383 | 385 | 383 | 385 | 2,000 | 1,925 |
| 2007-06-07 | 384 | 385 | 384 | 385 | 3,000 | 1,925 |
| 2007-06-06 | 384 | 385 | 384 | 384 | 9,000 | 1,920 |
| 2007-06-05 | 384 | 384 | 384 | 384 | 4,000 | 1,920 |
| 2007-06-04 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2007-06-01 | 385 | 385 | 380 | 380 | 5,000 | 1,900 |
| 2007-05-31 | 381 | 385 | 380 | 385 | 16,000 | 1,925 |
| 2007-05-30 | 382 | 382 | 381 | 381 | 6,000 | 1,905 |
| 2007-05-29 | 382 | 383 | 382 | 383 | 3,000 | 1,915 |
| 2007-05-28 | 384 | 384 | 380 | 380 | 14,000 | 1,900 |
| 2007-05-25 | 382 | 385 | 382 | 385 | 3,000 | 1,925 |
| 2007-05-24 | 385 | 385 | 382 | 382 | 2,000 | 1,910 |
| 2007-05-23 | 381 | 385 | 381 | 385 | 37,000 | 1,925 |
| 2007-05-22 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2007-05-21 | 380 | 382 | 380 | 381 | 4,000 | 1,905 |
| 2007-05-18 | 384 | 384 | 380 | 380 | 4,000 | 1,900 |
| 2007-05-17 | 380 | 384 | 380 | 384 | 3,000 | 1,920 |
| 2007-05-16 | 380 | 381 | 380 | 380 | 14,000 | 1,900 |
| 2007-05-15 | 383 | 385 | 380 | 385 | 18,000 | 1,925 |
| 2007-05-14 | 385 | 385 | 381 | 381 | 11,000 | 1,905 |
| 2007-05-11 | 386 | 387 | 386 | 387 | 3,000 | 1,935 |
| 2007-05-10 | 386 | 386 | 385 | 386 | 10,000 | 1,930 |
| 2007-05-09 | 383 | 387 | 381 | 386 | 13,000 | 1,930 |
| 2007-05-07 | 400 | 400 | 398 | 398 | 3,000 | 1,990 |
| 2007-05-02 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2007-05-01 | 390 | 398 | 390 | 398 | 6,000 | 1,990 |
| 2007-04-27 | 385 | 390 | 385 | 390 | 15,000 | 1,950 |
| 2007-04-26 | 385 | 390 | 385 | 385 | 14,000 | 1,925 |
| 2007-04-25 | 385 | 385 | 382 | 385 | 15,000 | 1,925 |
| 2007-04-24 | 383 | 383 | 382 | 382 | 7,000 | 1,910 |
| 2007-04-23 | 386 | 390 | 386 | 390 | 3,000 | 1,950 |
| 2007-04-20 | 386 | 386 | 385 | 385 | 12,000 | 1,925 |
| 2007-04-19 | 385 | 385 | 385 | 385 | 7,000 | 1,925 |
| 2007-04-18 | 390 | 392 | 385 | 385 | 12,000 | 1,925 |
| 2007-04-17 | 389 | 390 | 385 | 390 | 11,000 | 1,950 |
| 2007-04-16 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2007-04-13 | 387 | 387 | 385 | 385 | 12,000 | 1,925 |
| 2007-04-12 | 393 | 393 | 391 | 391 | 4,000 | 1,955 |
| 2007-04-11 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2007-04-10 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
| 2007-04-09 | 395 | 399 | 390 | 394 | 4,000 | 1,970 |
| 2007-04-06 | 390 | 392 | 389 | 390 | 25,000 | 1,950 |
| 2007-04-05 | 385 | 389 | 385 | 389 | 11,000 | 1,945 |
| 2007-04-04 | 390 | 395 | 386 | 387 | 7,000 | 1,935 |
| 2007-04-03 | 393 | 393 | 385 | 390 | 18,000 | 1,950 |
| 2007-04-02 | 399 | 399 | 393 | 393 | 7,000 | 1,965 |
| 2007-03-30 | 399 | 401 | 393 | 398 | 18,000 | 1,990 |
| 2007-03-29 | 405 | 405 | 380 | 399 | 32,000 | 1,995 |
| 2007-03-28 | 412 | 412 | 395 | 408 | 33,000 | 2,040 |
| 2007-03-27 | 430 | 431 | 420 | 425 | 42,000 | 2,125 |
| 2007-03-26 | 468 | 471 | 465 | 470 | 122,000 | 2,350 |
| 2007-03-23 | 465 | 468 | 464 | 464 | 80,000 | 2,320 |
| 2007-03-22 | 460 | 465 | 460 | 462 | 47,000 | 2,310 |
| 2007-03-20 | 457 | 462 | 457 | 461 | 40,000 | 2,305 |
| 2007-03-19 | 455 | 458 | 451 | 455 | 10,000 | 2,275 |
| 2007-03-16 | 456 | 458 | 450 | 450 | 17,000 | 2,250 |
| 2007-03-15 | 459 | 463 | 454 | 455 | 16,000 | 2,275 |
| 2007-03-14 | 465 | 465 | 445 | 459 | 51,000 | 2,295 |
| 2007-03-13 | 460 | 465 | 457 | 465 | 13,000 | 2,325 |
| 2007-03-12 | 455 | 462 | 455 | 457 | 22,000 | 2,285 |
| 2007-03-09 | 451 | 458 | 450 | 451 | 11,000 | 2,255 |
| 2007-03-08 | 456 | 456 | 446 | 447 | 13,000 | 2,235 |
| 2007-03-07 | 455 | 455 | 447 | 447 | 10,000 | 2,235 |
| 2007-03-06 | 444 | 447 | 443 | 447 | 13,000 | 2,235 |
| 2007-03-05 | 450 | 451 | 446 | 446 | 26,000 | 2,230 |
| 2007-03-02 | 463 | 463 | 450 | 452 | 42,000 | 2,260 |
| 2007-03-01 | 461 | 461 | 457 | 460 | 12,000 | 2,300 |
| 2007-02-28 | 462 | 462 | 450 | 455 | 51,000 | 2,275 |
| 2007-02-27 | 462 | 465 | 462 | 463 | 11,000 | 2,315 |
| 2007-02-26 | 456 | 463 | 456 | 458 | 15,000 | 2,290 |
| 2007-02-23 | 456 | 456 | 454 | 454 | 2,000 | 2,270 |
| 2007-02-22 | 451 | 453 | 451 | 451 | 7,000 | 2,255 |
| 2007-02-21 | 463 | 463 | 450 | 452 | 21,000 | 2,260 |
| 2007-02-20 | 465 | 465 | 455 | 456 | 41,000 | 2,280 |
| 2007-02-19 | 463 | 470 | 463 | 465 | 21,000 | 2,325 |
| 2007-02-16 | 463 | 463 | 462 | 462 | 7,000 | 2,310 |
| 2007-02-15 | 463 | 463 | 456 | 463 | 14,000 | 2,315 |
| 2007-02-14 | 458 | 462 | 458 | 461 | 23,000 | 2,305 |
| 2007-02-13 | 455 | 459 | 455 | 458 | 10,000 | 2,290 |
| 2007-02-09 | 455 | 460 | 450 | 455 | 14,000 | 2,275 |
| 2007-02-08 | 447 | 450 | 447 | 450 | 7,000 | 2,250 |
| 2007-02-07 | 454 | 454 | 448 | 448 | 26,000 | 2,240 |
| 2007-02-06 | 458 | 463 | 456 | 459 | 41,000 | 2,295 |
| 2007-02-05 | 455 | 458 | 450 | 457 | 31,000 | 2,285 |
| 2007-02-02 | 455 | 455 | 452 | 455 | 9,000 | 2,275 |
| 2007-02-01 | 457 | 457 | 457 | 457 | 3,000 | 2,285 |
| 2007-01-31 | 455 | 456 | 451 | 452 | 21,000 | 2,260 |
| 2007-01-30 | 464 | 464 | 460 | 460 | 6,000 | 2,300 |
| 2007-01-29 | 450 | 463 | 450 | 463 | 16,000 | 2,315 |
| 2007-01-26 | 450 | 455 | 447 | 450 | 7,000 | 2,250 |
| 2007-01-25 | 449 | 453 | 446 | 447 | 44,000 | 2,235 |
| 2007-01-24 | 450 | 450 | 440 | 450 | 32,000 | 2,250 |
| 2007-01-23 | 452 | 452 | 450 | 450 | 13,000 | 2,250 |
| 2007-01-22 | 453 | 454 | 452 | 453 | 20,000 | 2,265 |
| 2007-01-19 | 453 | 458 | 453 | 454 | 21,000 | 2,270 |
| 2007-01-18 | 460 | 460 | 450 | 455 | 16,000 | 2,275 |
| 2007-01-17 | 454 | 460 | 454 | 460 | 11,000 | 2,300 |
| 2007-01-16 | 451 | 460 | 451 | 455 | 11,000 | 2,275 |
| 2007-01-15 | 460 | 460 | 444 | 456 | 11,000 | 2,280 |
| 2007-01-12 | 464 | 464 | 450 | 460 | 29,000 | 2,300 |
| 2007-01-11 | 464 | 464 | 460 | 460 | 26,000 | 2,300 |
| 2007-01-10 | 459 | 465 | 454 | 464 | 23,000 | 2,320 |
| 2007-01-09 | 450 | 459 | 450 | 452 | 8,000 | 2,260 |
| 2007-01-05 | 445 | 448 | 445 | 448 | 8,000 | 2,240 |
| 2007-01-04 | 440 | 444 | 440 | 443 | 6,000 | 2,215 |
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
