4918 (株)アイビー化粧品 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 139 | 154 | 139 | 154 | 14,000 | 770 |
| 2009-12-29 | 138 | 139 | 138 | 139 | 2,000 | 695 |
| 2009-12-28 | 135 | 135 | 135 | 135 | 9,000 | 675 |
| 2009-12-25 | 133 | 135 | 133 | 135 | 8,000 | 675 |
| 2009-12-24 | 133 | 133 | 132 | 132 | 2,000 | 660 |
| 2009-12-17 | 133 | 133 | 133 | 133 | 4,000 | 665 |
| 2009-12-16 | 134 | 134 | 133 | 133 | 4,000 | 665 |
| 2009-12-15 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2009-12-14 | 135 | 135 | 133 | 133 | 6,000 | 665 |
| 2009-12-10 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-12-09 | 139 | 139 | 139 | 139 | 14,000 | 695 |
| 2009-12-08 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-12-07 | 139 | 139 | 139 | 139 | 9,000 | 695 |
| 2009-12-04 | 132 | 140 | 132 | 140 | 7,000 | 700 |
| 2009-12-02 | 139 | 139 | 130 | 130 | 7,000 | 650 |
| 2009-11-30 | 137 | 137 | 137 | 137 | 8,000 | 685 |
| 2009-11-27 | 130 | 137 | 130 | 137 | 5,000 | 685 |
| 2009-11-25 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2009-11-24 | 132 | 133 | 132 | 132 | 13,000 | 660 |
| 2009-11-19 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2009-11-18 | 136 | 139 | 136 | 139 | 3,000 | 695 |
| 2009-11-17 | 135 | 136 | 135 | 136 | 2,000 | 680 |
| 2009-11-16 | 143 | 143 | 143 | 143 | 5,000 | 715 |
| 2009-11-13 | 142 | 143 | 133 | 143 | 18,000 | 715 |
| 2009-11-11 | 143 | 150 | 143 | 150 | 16,000 | 750 |
| 2009-11-09 | 150 | 150 | 150 | 150 | 25,000 | 750 |
| 2009-11-06 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2009-11-05 | 148 | 148 | 146 | 146 | 2,000 | 730 |
| 2009-11-04 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2009-10-30 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2009-10-29 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2009-10-28 | 142 | 142 | 142 | 142 | 5,000 | 710 |
| 2009-10-23 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2009-10-20 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2009-10-19 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2009-10-13 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2009-10-09 | 150 | 150 | 150 | 150 | 13,000 | 750 |
| 2009-10-08 | 147 | 150 | 147 | 150 | 7,000 | 750 |
| 2009-10-07 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2009-10-02 | 147 | 147 | 147 | 147 | 8,000 | 735 |
| 2009-10-01 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2009-09-30 | 144 | 145 | 144 | 145 | 2,000 | 725 |
| 2009-09-29 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2009-09-28 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2009-09-25 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-09-24 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2009-09-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-09-16 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2009-09-14 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2009-09-09 | 148 | 148 | 148 | 148 | 11,000 | 740 |
| 2009-09-08 | 145 | 148 | 145 | 148 | 4,000 | 740 |
| 2009-09-07 | 145 | 146 | 145 | 145 | 3,000 | 725 |
| 2009-09-01 | 147 | 148 | 147 | 148 | 2,000 | 740 |
| 2009-08-28 | 149 | 149 | 142 | 142 | 10,000 | 710 |
| 2009-08-27 | 143 | 149 | 143 | 149 | 7,000 | 745 |
| 2009-08-19 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2009-08-17 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2009-08-14 | 144 | 148 | 144 | 148 | 4,000 | 740 |
| 2009-08-13 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2009-08-12 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2009-08-10 | 150 | 150 | 150 | 150 | 15,000 | 750 |
| 2009-08-07 | 145 | 150 | 145 | 150 | 5,000 | 750 |
| 2009-08-05 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-08-04 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-08-03 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2009-07-31 | 140 | 140 | 140 | 140 | 11,000 | 700 |
| 2009-07-30 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-07-27 | 140 | 140 | 138 | 138 | 10,000 | 690 |
| 2009-07-24 | 140 | 140 | 139 | 139 | 3,000 | 695 |
| 2009-07-23 | 140 | 144 | 140 | 144 | 3,000 | 720 |
| 2009-07-22 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-07-21 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2009-07-17 | 139 | 147 | 139 | 147 | 6,000 | 735 |
| 2009-07-16 | 144 | 144 | 139 | 139 | 7,000 | 695 |
| 2009-07-15 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-07-10 | 140 | 140 | 138 | 138 | 12,000 | 690 |
| 2009-07-09 | 145 | 145 | 144 | 144 | 20,000 | 720 |
| 2009-07-07 | 146 | 146 | 144 | 144 | 4,000 | 720 |
| 2009-07-06 | 150 | 151 | 144 | 144 | 9,000 | 720 |
| 2009-07-03 | 152 | 155 | 150 | 150 | 54,000 | 750 |
| 2009-07-02 | 148 | 152 | 148 | 152 | 15,000 | 760 |
| 2009-07-01 | 143 | 143 | 143 | 143 | 7,000 | 715 |
| 2009-06-30 | 142 | 142 | 142 | 142 | 13,000 | 710 |
| 2009-06-29 | 137 | 142 | 137 | 142 | 8,000 | 710 |
| 2009-06-26 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2009-06-24 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2009-06-23 | 141 | 141 | 140 | 140 | 8,000 | 700 |
| 2009-06-22 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2009-06-19 | 139 | 140 | 138 | 138 | 6,000 | 690 |
| 2009-06-18 | 139 | 140 | 139 | 140 | 2,000 | 700 |
| 2009-06-16 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2009-06-15 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2009-06-11 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-06-09 | 145 | 145 | 145 | 145 | 14,000 | 725 |
| 2009-06-05 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-06-04 | 145 | 145 | 142 | 142 | 3,000 | 710 |
| 2009-06-02 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2009-06-01 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2009-05-29 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2009-05-28 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-05-27 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-05-26 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2009-05-25 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2009-05-22 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-05-21 | 137 | 144 | 136 | 144 | 9,000 | 720 |
| 2009-05-20 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2009-05-19 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2009-05-14 | 141 | 141 | 140 | 140 | 5,000 | 700 |
| 2009-05-13 | 145 | 145 | 141 | 141 | 4,000 | 705 |
| 2009-05-12 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2009-05-11 | 148 | 148 | 148 | 148 | 14,000 | 740 |
| 2009-05-08 | 145 | 150 | 145 | 150 | 2,000 | 750 |
| 2009-05-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-04-30 | 146 | 146 | 136 | 136 | 10,000 | 680 |
| 2009-04-28 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2009-04-23 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2009-04-20 | 140 | 145 | 140 | 145 | 4,000 | 725 |
| 2009-04-17 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2009-04-16 | 149 | 149 | 149 | 149 | 6,000 | 745 |
| 2009-04-14 | 143 | 150 | 143 | 150 | 4,000 | 750 |
| 2009-04-10 | 151 | 151 | 146 | 151 | 14,000 | 755 |
| 2009-04-09 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2009-04-06 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2009-04-03 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-04-02 | 141 | 141 | 141 | 141 | 9,000 | 705 |
| 2009-04-01 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-03-30 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2009-03-27 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2009-03-25 | 151 | 155 | 151 | 155 | 13,000 | 775 |
| 2009-03-24 | 156 | 156 | 155 | 155 | 3,000 | 775 |
| 2009-03-23 | 156 | 156 | 155 | 155 | 10,000 | 775 |
| 2009-03-19 | 156 | 156 | 154 | 154 | 2,000 | 770 |
| 2009-03-16 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2009-03-13 | 161 | 161 | 158 | 158 | 3,000 | 790 |
| 2009-03-11 | 160 | 168 | 160 | 168 | 5,000 | 840 |
| 2009-03-10 | 150 | 160 | 150 | 160 | 3,000 | 800 |
| 2009-03-09 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-03-06 | 155 | 160 | 155 | 160 | 2,000 | 800 |
| 2009-03-05 | 151 | 160 | 151 | 160 | 8,000 | 800 |
| 2009-03-04 | 154 | 154 | 150 | 150 | 2,000 | 750 |
| 2009-03-03 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2009-03-02 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2009-02-27 | 154 | 154 | 152 | 152 | 11,000 | 760 |
| 2009-02-19 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2009-02-18 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2009-02-13 | 152 | 152 | 152 | 152 | 8,000 | 760 |
| 2009-02-12 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2009-02-10 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2009-02-09 | 142 | 145 | 142 | 145 | 5,000 | 725 |
| 2009-02-06 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-02-05 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-02-02 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2009-01-30 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-01-29 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-01-27 | 141 | 146 | 141 | 146 | 2,000 | 730 |
| 2009-01-26 | 141 | 141 | 140 | 140 | 6,000 | 700 |
| 2009-01-23 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2009-01-22 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2009-01-21 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-01-20 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-01-19 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2009-01-15 | 152 | 155 | 152 | 155 | 3,000 | 775 |
| 2009-01-14 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2009-01-13 | 152 | 152 | 152 | 152 | 11,000 | 760 |
| 2009-01-09 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2009-01-07 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2009-01-06 | 152 | 152 | 152 | 152 | 1,000 | 760 |
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
