4918 (株)アイビー化粧品 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2008-12-29 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2008-12-26 | 140 | 141 | 140 | 141 | 6,000 | 705 |
| 2008-12-24 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-12-19 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2008-12-17 | 141 | 142 | 141 | 142 | 2,000 | 710 |
| 2008-12-16 | 149 | 149 | 145 | 146 | 9,000 | 730 |
| 2008-12-15 | 145 | 150 | 145 | 150 | 3,000 | 750 |
| 2008-12-10 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-12-09 | 155 | 155 | 155 | 155 | 18,000 | 775 |
| 2008-12-05 | 155 | 155 | 155 | 155 | 10,000 | 775 |
| 2008-12-03 | 155 | 155 | 151 | 155 | 8,000 | 775 |
| 2008-12-02 | 164 | 164 | 164 | 164 | 7,000 | 820 |
| 2008-12-01 | 161 | 164 | 159 | 164 | 8,000 | 820 |
| 2008-11-21 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2008-11-19 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-11-18 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-11-17 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2008-11-14 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-11-11 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2008-11-10 | 160 | 160 | 160 | 160 | 15,000 | 800 |
| 2008-11-07 | 156 | 160 | 154 | 160 | 5,000 | 800 |
| 2008-11-05 | 151 | 159 | 149 | 159 | 6,000 | 795 |
| 2008-11-04 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2008-10-31 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2008-10-30 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2008-10-29 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2008-10-28 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-10-27 | 143 | 143 | 140 | 140 | 23,000 | 700 |
| 2008-10-24 | 150 | 150 | 142 | 142 | 3,000 | 710 |
| 2008-10-22 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2008-10-21 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-10-20 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-10-17 | 150 | 150 | 150 | 150 | 9,000 | 750 |
| 2008-10-15 | 151 | 151 | 150 | 150 | 3,000 | 750 |
| 2008-10-14 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-10-09 | 155 | 155 | 155 | 155 | 18,000 | 775 |
| 2008-10-07 | 155 | 160 | 150 | 160 | 6,000 | 800 |
| 2008-10-06 | 165 | 165 | 160 | 160 | 3,000 | 800 |
| 2008-10-02 | 182 | 182 | 175 | 175 | 4,000 | 875 |
| 2008-10-01 | 172 | 172 | 167 | 172 | 3,000 | 860 |
| 2008-09-30 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2008-09-29 | 173 | 173 | 172 | 172 | 4,000 | 860 |
| 2008-09-26 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-09-25 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-09-24 | 175 | 175 | 172 | 172 | 2,000 | 860 |
| 2008-09-22 | 181 | 181 | 170 | 170 | 8,000 | 850 |
| 2008-09-18 | 186 | 186 | 186 | 186 | 5,000 | 930 |
| 2008-09-17 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2008-09-16 | 184 | 185 | 184 | 185 | 3,000 | 925 |
| 2008-09-12 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2008-09-11 | 199 | 200 | 199 | 199 | 16,000 | 995 |
| 2008-09-10 | 191 | 199 | 191 | 199 | 4,000 | 995 |
| 2008-09-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-09-03 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-09-02 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2008-09-01 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2008-08-22 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2008-08-20 | 199 | 199 | 184 | 184 | 2,000 | 920 |
| 2008-08-18 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2008-08-15 | 199 | 199 | 199 | 199 | 7,000 | 995 |
| 2008-08-13 | 199 | 199 | 199 | 199 | 8,000 | 995 |
| 2008-08-12 | 191 | 199 | 190 | 199 | 4,000 | 995 |
| 2008-08-11 | 189 | 190 | 189 | 190 | 2,000 | 950 |
| 2008-08-08 | 184 | 189 | 184 | 189 | 5,000 | 945 |
| 2008-08-06 | 188 | 200 | 188 | 200 | 4,000 | 1,000 |
| 2008-08-04 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-08-01 | 204 | 205 | 204 | 205 | 2,000 | 1,025 |
| 2008-07-31 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2008-07-30 | 192 | 197 | 192 | 197 | 2,000 | 985 |
| 2008-07-29 | 205 | 205 | 190 | 190 | 4,000 | 950 |
| 2008-07-28 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2008-07-25 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-07-24 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2008-07-23 | 217 | 217 | 210 | 210 | 3,000 | 1,050 |
| 2008-07-18 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2008-07-17 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2008-07-16 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 2008-07-15 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 2008-07-14 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2008-07-11 | 217 | 217 | 217 | 217 | 6,000 | 1,085 |
| 2008-07-10 | 210 | 218 | 210 | 218 | 4,000 | 1,090 |
| 2008-07-09 | 204 | 210 | 204 | 210 | 4,000 | 1,050 |
| 2008-07-08 | 203 | 208 | 203 | 204 | 4,000 | 1,020 |
| 2008-07-07 | 197 | 207 | 197 | 207 | 3,000 | 1,035 |
| 2008-07-03 | 213 | 218 | 210 | 210 | 23,000 | 1,050 |
| 2008-07-02 | 210 | 220 | 210 | 213 | 20,000 | 1,065 |
| 2008-07-01 | 200 | 219 | 200 | 210 | 24,000 | 1,050 |
| 2008-06-30 | 190 | 200 | 190 | 200 | 12,000 | 1,000 |
| 2008-06-27 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2008-06-26 | 195 | 195 | 190 | 190 | 4,000 | 950 |
| 2008-06-25 | 196 | 199 | 195 | 195 | 3,000 | 975 |
| 2008-06-24 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 2008-06-23 | 196 | 196 | 190 | 190 | 2,000 | 950 |
| 2008-06-20 | 192 | 197 | 192 | 197 | 2,000 | 985 |
| 2008-06-19 | 189 | 190 | 189 | 190 | 5,000 | 950 |
| 2008-06-18 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2008-06-16 | 190 | 190 | 189 | 189 | 5,000 | 945 |
| 2008-06-13 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2008-06-12 | 189 | 190 | 189 | 189 | 11,000 | 945 |
| 2008-06-11 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2008-06-09 | 190 | 190 | 189 | 189 | 5,000 | 945 |
| 2008-06-06 | 180 | 189 | 180 | 189 | 3,000 | 945 |
| 2008-06-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-06-02 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2008-05-30 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2008-05-29 | 181 | 182 | 181 | 182 | 3,000 | 910 |
| 2008-05-28 | 191 | 191 | 175 | 176 | 8,000 | 880 |
| 2008-05-27 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2008-05-26 | 220 | 220 | 200 | 200 | 13,000 | 1,000 |
| 2008-05-23 | 216 | 220 | 215 | 220 | 8,000 | 1,100 |
| 2008-05-22 | 210 | 221 | 210 | 215 | 31,000 | 1,075 |
| 2008-05-21 | 194 | 220 | 194 | 210 | 29,000 | 1,050 |
| 2008-05-20 | 173 | 187 | 173 | 187 | 18,000 | 935 |
| 2008-05-19 | 170 | 171 | 169 | 169 | 8,000 | 845 |
| 2008-05-16 | 168 | 168 | 167 | 167 | 6,000 | 835 |
| 2008-05-15 | 165 | 167 | 165 | 166 | 9,000 | 830 |
| 2008-05-14 | 163 | 165 | 162 | 165 | 16,000 | 825 |
| 2008-05-13 | 158 | 162 | 158 | 162 | 5,000 | 810 |
| 2008-05-12 | 160 | 160 | 156 | 156 | 3,000 | 780 |
| 2008-05-09 | 154 | 161 | 154 | 155 | 18,000 | 775 |
| 2008-05-08 | 153 | 154 | 153 | 154 | 3,000 | 770 |
| 2008-05-07 | 155 | 155 | 152 | 153 | 4,000 | 765 |
| 2008-05-02 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2008-05-01 | 150 | 153 | 150 | 150 | 5,000 | 750 |
| 2008-04-30 | 150 | 150 | 149 | 149 | 2,000 | 745 |
| 2008-04-28 | 150 | 153 | 149 | 149 | 16,000 | 745 |
| 2008-04-25 | 150 | 150 | 150 | 150 | 12,000 | 750 |
| 2008-04-22 | 150 | 155 | 150 | 155 | 25,000 | 775 |
| 2008-04-21 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2008-04-18 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-04-17 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-04-16 | 150 | 151 | 150 | 150 | 22,000 | 750 |
| 2008-04-15 | 153 | 153 | 150 | 150 | 4,000 | 750 |
| 2008-04-14 | 152 | 155 | 152 | 153 | 4,000 | 765 |
| 2008-04-11 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2008-04-10 | 160 | 160 | 155 | 155 | 10,000 | 775 |
| 2008-04-09 | 160 | 160 | 160 | 160 | 24,000 | 800 |
| 2008-04-08 | 160 | 160 | 160 | 160 | 13,000 | 800 |
| 2008-04-07 | 162 | 162 | 160 | 161 | 14,000 | 805 |
| 2008-04-04 | 166 | 166 | 162 | 162 | 2,000 | 810 |
| 2008-04-03 | 165 | 169 | 160 | 169 | 19,000 | 845 |
| 2008-04-02 | 175 | 175 | 170 | 170 | 10,000 | 850 |
| 2008-04-01 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2008-03-31 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2008-03-28 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-03-27 | 185 | 185 | 170 | 170 | 9,000 | 850 |
| 2008-03-26 | 187 | 187 | 170 | 170 | 8,000 | 850 |
| 2008-03-25 | 200 | 201 | 197 | 197 | 21,000 | 985 |
| 2008-03-24 | 209 | 209 | 200 | 200 | 22,000 | 1,000 |
| 2008-03-21 | 190 | 209 | 190 | 209 | 8,000 | 1,045 |
| 2008-03-19 | 190 | 192 | 185 | 185 | 17,000 | 925 |
| 2008-03-18 | 195 | 195 | 180 | 190 | 14,000 | 950 |
| 2008-03-17 | 240 | 240 | 219 | 220 | 9,000 | 1,100 |
| 2008-03-14 | 250 | 250 | 241 | 241 | 7,000 | 1,205 |
| 2008-03-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-03-11 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2008-03-10 | 250 | 252 | 250 | 250 | 16,000 | 1,250 |
| 2008-03-07 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-03-06 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-03-05 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-03-04 | 255 | 255 | 250 | 250 | 2,000 | 1,250 |
| 2008-03-03 | 259 | 259 | 250 | 250 | 7,000 | 1,250 |
| 2008-02-29 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-02-28 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2008-02-27 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2008-02-25 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-02-22 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2008-02-21 | 255 | 255 | 249 | 249 | 2,000 | 1,245 |
| 2008-02-19 | 265 | 265 | 255 | 255 | 3,000 | 1,275 |
| 2008-02-18 | 261 | 265 | 240 | 240 | 10,000 | 1,200 |
| 2008-02-15 | 256 | 260 | 256 | 260 | 3,000 | 1,300 |
| 2008-02-13 | 266 | 266 | 263 | 263 | 4,000 | 1,315 |
| 2008-02-12 | 270 | 270 | 265 | 265 | 14,000 | 1,325 |
| 2008-02-08 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2008-02-07 | 279 | 280 | 267 | 268 | 8,000 | 1,340 |
| 2008-02-06 | 285 | 285 | 266 | 266 | 15,000 | 1,330 |
| 2008-02-05 | 300 | 300 | 297 | 297 | 5,000 | 1,485 |
| 2008-02-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-02-01 | 298 | 300 | 295 | 300 | 3,000 | 1,500 |
| 2008-01-30 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2008-01-29 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-01-28 | 292 | 292 | 290 | 290 | 8,000 | 1,450 |
| 2008-01-25 | 291 | 292 | 291 | 292 | 2,000 | 1,460 |
| 2008-01-24 | 288 | 289 | 288 | 289 | 3,000 | 1,445 |
| 2008-01-23 | 285 | 300 | 285 | 300 | 4,000 | 1,500 |
| 2008-01-22 | 290 | 290 | 280 | 280 | 4,000 | 1,400 |
| 2008-01-21 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 2008-01-18 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2008-01-17 | 290 | 290 | 275 | 290 | 11,000 | 1,450 |
| 2008-01-16 | 303 | 303 | 290 | 290 | 12,000 | 1,450 |
| 2008-01-15 | 329 | 329 | 320 | 321 | 10,000 | 1,605 |
| 2008-01-11 | 335 | 335 | 330 | 330 | 11,000 | 1,650 |
| 2008-01-10 | 340 | 340 | 335 | 335 | 5,000 | 1,675 |
| 2008-01-09 | 339 | 340 | 339 | 340 | 10,000 | 1,700 |
| 2008-01-08 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2008-01-07 | 339 | 339 | 337 | 338 | 4,000 | 1,690 |
| 2008-01-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
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
