4918 (株)アイビー化粧品の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	123	123	123	123	3,000	615
2011-12-26	123	123	123	123	5,000	615
2011-12-21	123	123	123	123	1,000	615
2011-12-16	120	120	118	119	8,000	595
2011-12-15	119	120	119	120	7,000	600
2011-12-13	119	119	119	119	7,000	595
2011-12-12	119	120	119	120	6,000	600
2011-12-09	119	119	119	119	13,000	595
2011-12-07	119	119	119	119	1,000	595
2011-12-06	118	118	118	118	4,000	590
2011-12-05	118	118	118	118	1,000	590
2011-12-02	121	121	117	117	26,000	585
2011-12-01	119	121	119	121	3,000	605
2011-11-30	120	120	120	120	3,000	600
2011-11-29	120	120	120	120	4,000	600
2011-11-28	117	120	117	120	2,000	600
2011-11-22	116	116	116	116	1,000	580
2011-11-21	115	115	115	115	1,000	575
2011-11-18	114	114	114	114	1,000	570
2011-11-17	117	117	117	117	7,000	585
2011-11-15	117	117	117	117	1,000	585
2011-11-10	117	117	117	117	1,000	585
2011-11-09	121	121	117	117	15,000	585
2011-11-08	119	121	119	121	3,000	605
2011-11-04	124	124	124	124	1,000	620
2011-11-01	124	124	124	124	1,000	620
2011-10-31	122	122	122	122	7,000	610
2011-10-28	120	122	120	122	5,000	610
2011-10-26	119	119	119	119	1,000	595
2011-10-24	119	119	119	119	2,000	595
2011-10-19	121	121	121	121	6,000	605
2011-10-18	121	121	121	121	1,000	605
2011-10-13	118	118	118	118	1,000	590
2011-10-11	125	125	120	120	12,000	600
2011-10-06	120	125	120	125	10,000	625
2011-10-03	120	120	120	120	3,000	600
2011-09-30	123	123	123	123	1,000	615
2011-09-28	117	119	117	119	5,000	595
2011-09-26	119	119	114	115	14,000	575
2011-09-15	120	120	119	119	7,000	595
2011-09-14	115	119	115	119	6,000	595
2011-09-13	118	118	118	118	3,000	590
2011-09-09	118	120	118	120	6,000	600
2011-09-08	119	119	119	119	1,000	595
2011-09-07	119	119	118	118	3,000	590
2011-09-06	117	120	117	120	8,000	600
2011-09-05	119	120	119	120	2,000	600
2011-09-02	122	122	120	120	4,000	600
2011-09-01	120	122	120	122	3,000	610
2011-08-29	118	118	118	118	1,000	590
2011-08-26	120	120	120	120	6,000	600
2011-08-22	120	120	120	120	2,000	600
2011-08-18	120	120	120	120	8,000	600
2011-08-17	119	120	119	120	2,000	600
2011-08-16	122	122	117	117	8,000	585
2011-08-15	121	122	121	122	5,000	610
2011-08-12	121	121	121	121	3,000	605
2011-08-11	119	119	119	119	2,000	595
2011-08-09	121	121	119	119	13,000	595
2011-08-08	121	121	121	121	1,000	605
2011-08-05	120	125	119	119	10,000	595
2011-08-04	122	125	120	125	13,000	625
2011-08-02	120	121	120	121	9,000	605
2011-08-01	121	121	121	121	1,000	605
2011-07-29	121	121	121	121	12,000	605
2011-07-27	121	121	121	121	1,000	605
2011-07-26	120	122	120	120	16,000	600
2011-07-25	120	120	120	120	5,000	600
2011-07-20	122	122	122	122	1,000	610
2011-07-19	122	122	122	122	1,000	610
2011-07-14	122	122	122	122	9,000	610
2011-07-13	118	122	118	122	5,000	610
2011-07-12	120	120	120	120	3,000	600
2011-07-11	121	121	121	121	13,000	605
2011-07-07	120	122	120	122	5,000	610
2011-07-06	120	121	120	121	4,000	605
2011-07-05	122	122	119	119	7,000	595
2011-07-04	126	126	121	122	61,000	610
2011-07-01	123	131	123	131	20,000	655
2011-06-30	123	123	121	121	28,000	605
2011-06-29	121	123	121	123	7,000	615
2011-06-28	120	120	120	120	15,000	600
2011-06-27	120	120	120	120	5,000	600
2011-06-24	119	120	119	120	7,000	600
2011-06-23	116	116	116	116	11,000	580
2011-06-22	118	118	118	118	2,000	590
2011-06-21	118	119	118	119	4,000	595
2011-06-20	121	121	121	121	1,000	605
2011-06-17	118	118	118	118	1,000	590
2011-06-16	121	121	121	121	7,000	605
2011-06-14	118	121	118	121	3,000	605
2011-06-09	122	122	122	122	12,000	610
2011-06-08	122	122	122	122	2,000	610
2011-06-07	119	125	119	125	3,000	625
2011-06-01	119	119	119	119	1,000	595
2011-05-31	115	119	115	117	19,000	585
2011-05-27	118	118	118	118	2,000	590
2011-05-25	119	119	118	118	9,000	590
2011-05-24	118	121	118	121	7,000	605
2011-05-20	118	118	118	118	4,000	590
2011-05-19	120	120	118	118	8,000	590
2011-05-18	118	120	118	120	7,000	600
2011-05-13	120	121	120	121	18,000	605
2011-05-12	123	123	121	121	3,000	605
2011-05-11	123	124	123	124	11,000	620
2011-05-10	120	120	118	119	16,000	595
2011-05-09	120	120	120	120	6,000	600
2011-05-06	124	124	120	120	10,000	600
2011-05-02	120	125	120	125	8,000	625
2011-04-28	123	123	123	123	3,000	615
2011-04-27	120	123	120	123	3,000	615
2011-04-26	119	119	119	119	6,000	595
2011-04-22	117	119	117	119	4,000	595
2011-04-21	116	117	116	117	3,000	585
2011-04-20	120	120	120	120	3,000	600
2011-04-15	117	117	117	117	1,000	585
2011-04-14	120	120	114	114	46,000	570
2011-04-13	118	120	117	120	10,000	600
2011-04-11	122	122	112	118	21,000	590
2011-04-08	120	122	120	122	4,000	610
2011-04-07	125	125	125	125	1,000	625
2011-04-06	126	126	126	126	3,000	630
2011-04-05	125	125	125	125	2,000	625
2011-04-04	121	125	121	125	2,000	625
2011-04-01	120	120	120	120	2,000	600
2011-03-28	122	122	120	120	24,000	600
2011-03-25	120	121	120	121	27,000	605
2011-03-24	120	120	120	120	2,000	600
2011-03-23	122	123	120	123	30,000	615
2011-03-22	120	120	118	118	2,000	590
2011-03-16	115	115	110	113	9,000	565
2011-03-15	117	117	115	115	4,000	575
2011-03-14	121	121	117	117	7,000	585
2011-03-11	121	123	121	123	9,000	615
2011-03-09	126	126	126	126	11,000	630
2011-03-08	126	126	126	126	1,000	630
2011-03-04	128	128	128	128	2,000	640
2011-03-03	125	128	125	128	11,000	640
2011-03-02	124	124	124	124	1,000	620
2011-03-01	124	124	124	124	1,000	620
2011-02-28	125	125	120	120	9,000	600
2011-02-24	121	125	119	125	8,000	625
2011-02-22	123	125	120	125	11,000	625
2011-02-21	125	125	125	125	13,000	625
2011-02-18	125	125	125	125	1,000	625
2011-02-17	125	125	122	125	32,000	625
2011-02-15	124	125	124	125	7,000	625
2011-02-14	125	125	124	124	11,000	620
2011-02-10	123	125	123	125	8,000	625
2011-02-09	124	124	123	123	15,000	615
2011-02-08	122	127	121	127	13,000	635
2011-02-07	121	121	121	121	2,000	605
2011-02-04	121	121	121	121	10,000	605
2011-02-03	119	123	119	123	10,000	615
2011-02-02	121	121	119	119	15,000	595
2011-02-01	122	122	121	121	2,000	605
2011-01-31	123	123	122	122	6,000	610
2011-01-28	123	123	123	123	3,000	615
2011-01-27	123	123	123	123	1,000	615
2011-01-26	122	123	122	123	8,000	615
2011-01-25	124	124	121	122	6,000	610
2011-01-21	124	124	124	124	1,000	620
2011-01-20	125	125	124	124	18,000	620
2011-01-19	124	126	124	126	2,000	630
2011-01-18	124	124	124	124	5,000	620
2011-01-17	125	125	125	125	6,000	625
2011-01-14	126	126	125	125	2,000	625
2011-01-13	125	125	121	121	11,000	605
2011-01-12	128	128	128	128	15,000	640
2011-01-11	125	128	125	128	5,000	640
2011-01-07	125	127	123	125	15,000	625
2011-01-05	122	125	122	125	6,000	625
2011-01-04	132	132	127	127	9,000	635

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 [2011年度]

4918 (株)アイビー化粧品の時系列データ [2011年度]