4918 (株)アイビー化粧品の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	130	130	130	130	3,000	650
2010-12-29	128	130	128	130	3,000	650
2010-12-27	128	128	126	126	6,000	630
2010-12-22	128	129	126	129	6,000	645
2010-12-21	129	129	128	128	3,000	640
2010-12-20	130	130	129	129	5,000	645
2010-12-17	130	130	130	130	3,000	650
2010-12-16	129	129	129	129	7,000	645
2010-12-15	130	130	125	129	10,000	645
2010-12-14	131	131	131	131	2,000	655
2010-12-13	130	132	129	131	10,000	655
2010-12-10	131	131	131	131	2,000	655
2010-12-09	131	131	131	131	14,000	655
2010-12-08	130	132	128	132	4,000	660
2010-12-07	130	130	130	130	2,000	650
2010-12-06	132	132	128	130	14,000	650
2010-12-03	134	134	133	133	2,000	665
2010-12-02	130	132	128	128	6,000	640
2010-12-01	128	129	126	129	6,000	645
2010-11-30	127	128	126	128	15,000	640
2010-11-29	126	128	125	127	12,000	635
2010-11-26	125	125	125	125	7,000	625
2010-11-25	128	128	125	125	7,000	625
2010-11-24	128	128	128	128	3,000	640
2010-11-22	125	133	125	133	30,000	665
2010-11-19	127	127	122	126	5,000	630
2010-11-18	128	128	127	127	7,000	635
2010-11-17	120	128	120	128	21,000	640
2010-11-16	120	120	120	120	17,000	600
2010-11-15	120	123	117	117	39,000	585
2010-11-11	114	114	114	114	1,000	570
2010-11-10	113	113	113	113	6,000	565
2010-11-09	117	117	117	117	13,000	585
2010-11-08	115	117	115	117	3,000	585
2010-11-05	120	120	120	120	4,000	600
2010-11-04	112	119	112	119	12,000	595
2010-11-01	123	123	112	112	14,000	560
2010-10-29	125	125	120	120	14,000	600
2010-10-26	126	126	125	125	6,000	625
2010-10-25	128	128	126	126	10,000	630
2010-10-22	127	128	127	128	13,000	640
2010-10-21	134	134	134	134	1,000	670
2010-10-19	134	134	134	134	1,000	670
2010-10-18	136	136	135	135	15,000	675
2010-10-15	135	135	135	135	3,000	675
2010-10-14	135	135	135	135	5,000	675
2010-10-12	139	139	139	139	11,000	695
2010-10-08	139	139	139	139	2,000	695
2010-10-07	137	139	136	139	5,000	695
2010-10-04	137	137	137	137	2,000	685
2010-10-01	137	137	137	137	2,000	685
2010-09-29	136	136	136	136	2,000	680
2010-09-28	136	136	136	136	6,000	680
2010-09-24	136	136	136	136	1,000	680
2010-09-21	136	136	136	136	4,000	680
2010-09-15	136	136	136	136	1,000	680
2010-09-09	139	139	139	139	11,000	695
2010-09-08	140	140	140	140	1,000	700
2010-09-06	140	140	140	140	1,000	700
2010-09-03	136	138	136	138	4,000	690
2010-09-01	138	138	138	138	4,000	690
2010-08-31	141	141	141	141	2,000	705
2010-08-30	139	139	139	139	7,000	695
2010-08-27	139	139	139	139	1,000	695
2010-08-25	135	136	135	136	6,000	680
2010-08-24	136	136	136	136	1,000	680
2010-08-23	136	136	136	136	5,000	680
2010-08-18	134	134	134	134	1,000	670
2010-08-16	138	138	137	137	6,000	685
2010-08-12	138	138	138	138	5,000	690
2010-08-10	138	138	138	138	10,000	690
2010-08-09	140	140	140	140	11,000	700
2010-08-06	141	141	140	140	2,000	700
2010-08-05	141	141	141	141	1,000	705
2010-08-04	141	141	141	141	1,000	705
2010-08-03	141	141	141	141	2,000	705
2010-08-02	140	141	140	140	19,000	700
2010-07-30	141	141	140	140	5,000	700
2010-07-28	140	140	140	140	1,000	700
2010-07-26	142	142	140	140	9,000	700
2010-07-23	140	140	140	140	1,000	700
2010-07-22	139	139	135	138	6,000	690
2010-07-21	139	139	139	139	5,000	695
2010-07-16	146	146	143	143	7,000	715
2010-07-15	143	143	143	143	1,000	715
2010-07-14	142	142	142	142	1,000	710
2010-07-12	147	147	145	145	10,000	725
2010-07-09	143	148	142	148	6,000	740
2010-07-08	143	143	142	142	7,000	710
2010-07-06	147	147	147	147	4,000	735
2010-07-02	147	147	147	147	1,000	735
2010-07-01	148	148	147	147	35,000	735
2010-06-30	149	149	145	148	16,000	740
2010-06-29	144	149	144	149	12,000	745
2010-06-28	142	142	142	142	4,000	710
2010-06-25	136	142	136	142	3,000	710
2010-06-24	141	141	141	141	3,000	705
2010-06-22	140	140	140	140	2,000	700
2010-06-21	142	142	136	141	19,000	705
2010-06-17	142	142	142	142	2,000	710
2010-06-16	145	145	145	145	5,000	725
2010-06-15	142	145	142	145	5,000	725
2010-06-11	141	141	141	141	2,000	705
2010-06-10	143	143	143	143	1,000	715
2010-06-09	143	143	143	143	13,000	715
2010-06-08	143	143	143	143	4,000	715
2010-06-02	144	144	144	144	1,000	720
2010-06-01	148	148	145	145	2,000	725
2010-05-28	148	148	148	148	6,000	740
2010-05-27	143	148	143	148	5,000	740
2010-05-24	142	142	142	142	1,000	710
2010-05-21	138	138	138	138	2,000	690
2010-05-19	147	147	147	147	1,000	735
2010-05-17	141	141	141	141	1,000	705
2010-05-14	144	144	141	141	7,000	705
2010-05-10	145	145	145	145	11,000	725
2010-05-07	143	146	141	146	6,000	730
2010-05-06	143	143	143	143	1,000	715
2010-04-30	143	143	142	142	7,000	710
2010-04-27	143	143	143	143	1,000	715
2010-04-26	143	143	143	143	4,000	715
2010-04-22	143	143	143	143	1,000	715
2010-04-21	141	141	141	141	1,000	705
2010-04-20	142	142	142	142	3,000	710
2010-04-15	145	145	142	143	19,000	715
2010-04-14	141	142	141	142	3,000	710
2010-04-13	141	141	141	141	5,000	705
2010-04-12	141	141	141	141	6,000	705
2010-04-09	141	141	141	141	12,000	705
2010-04-07	140	145	140	145	4,000	725
2010-04-06	140	140	140	140	1,000	700
2010-04-05	138	140	138	140	11,000	700
2010-04-01	139	139	137	137	2,000	685
2010-03-31	137	137	137	137	3,000	685
2010-03-30	140	140	139	139	7,000	695
2010-03-29	139	140	139	140	2,000	700
2010-03-26	139	143	139	142	10,000	710
2010-03-25	139	139	139	139	3,000	695
2010-03-24	140	144	140	144	12,000	720
2010-03-23	141	141	141	141	1,000	705
2010-03-18	141	141	141	141	2,000	705
2010-03-16	141	141	141	141	3,000	705
2010-03-15	141	141	141	141	1,000	705
2010-03-12	140	140	140	140	3,000	700
2010-03-11	141	141	141	141	3,000	705
2010-03-10	142	142	142	142	2,000	710
2010-03-09	148	148	142	142	19,000	710
2010-03-08	143	148	143	148	10,000	740
2010-03-04	142	142	142	142	2,000	710
2010-03-02	141	141	141	141	1,000	705
2010-03-01	142	142	142	142	6,000	710
2010-02-26	141	144	140	143	8,000	715
2010-02-25	140	141	140	140	8,000	700
2010-02-24	141	141	140	140	4,000	700
2010-02-22	144	144	144	144	1,000	720
2010-02-18	145	145	145	145	3,000	725
2010-02-17	150	150	150	150	5,000	750
2010-02-09	150	150	150	150	13,000	750
2010-02-08	144	150	144	150	5,000	750
2010-02-05	145	145	144	144	3,000	720
2010-02-01	148	148	148	148	1,000	740
2010-01-29	144	144	144	144	2,000	720
2010-01-28	142	145	142	144	4,000	720
2010-01-27	140	140	140	140	2,000	700
2010-01-26	142	142	142	142	5,000	710
2010-01-22	142	142	142	142	1,000	710
2010-01-19	143	143	143	143	2,000	715
2010-01-18	140	140	137	137	7,000	685
2010-01-15	144	144	144	144	5,000	720
2010-01-12	144	144	144	144	12,000	720
2010-01-08	142	146	142	146	4,000	730
2010-01-07	139	145	139	145	8,000	725
2010-01-06	139	139	139	139	2,000	695
2010-01-05	139	140	139	140	10,000	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

4918 (株)アイビー化粧品 の時系列データ [2010年度]

4918 (株)アイビー化粧品の時系列データ [2010年度]