4918 (株)アイビー化粧品 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 190 | 190 | 189 | 189 | 3,000 | 945 |
| 2012-12-27 | 189 | 191 | 189 | 189 | 6,000 | 945 |
| 2012-12-26 | 188 | 188 | 187 | 187 | 5,000 | 935 |
| 2012-12-25 | 185 | 186 | 185 | 186 | 9,000 | 930 |
| 2012-12-21 | 181 | 183 | 180 | 183 | 6,000 | 915 |
| 2012-12-20 | 181 | 182 | 180 | 182 | 14,000 | 910 |
| 2012-12-19 | 180 | 182 | 180 | 181 | 7,000 | 905 |
| 2012-12-18 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2012-12-17 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2012-12-14 | 180 | 183 | 180 | 180 | 7,000 | 900 |
| 2012-12-13 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 2012-12-11 | 182 | 182 | 181 | 181 | 7,000 | 905 |
| 2012-12-10 | 182 | 182 | 181 | 181 | 3,000 | 905 |
| 2012-12-07 | 185 | 185 | 181 | 181 | 9,000 | 905 |
| 2012-12-04 | 182 | 184 | 181 | 184 | 6,000 | 920 |
| 2012-12-03 | 177 | 182 | 177 | 182 | 10,000 | 910 |
| 2012-11-30 | 176 | 176 | 175 | 176 | 3,000 | 880 |
| 2012-11-28 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2012-11-27 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2012-11-26 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2012-11-22 | 171 | 171 | 171 | 171 | 6,000 | 855 |
| 2012-11-15 | 171 | 171 | 171 | 171 | 9,000 | 855 |
| 2012-11-14 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2012-11-13 | 172 | 172 | 171 | 171 | 6,000 | 855 |
| 2012-11-12 | 171 | 171 | 171 | 171 | 6,000 | 855 |
| 2012-11-09 | 170 | 171 | 170 | 171 | 4,000 | 855 |
| 2012-11-08 | 171 | 171 | 170 | 170 | 5,000 | 850 |
| 2012-11-07 | 171 | 172 | 171 | 172 | 2,000 | 860 |
| 2012-11-06 | 169 | 170 | 169 | 170 | 4,000 | 850 |
| 2012-11-05 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2012-11-02 | 167 | 170 | 167 | 170 | 6,000 | 850 |
| 2012-11-01 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-10-31 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-10-30 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2012-10-29 | 166 | 170 | 165 | 170 | 20,000 | 850 |
| 2012-10-26 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2012-10-25 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2012-10-24 | 165 | 165 | 162 | 165 | 11,000 | 825 |
| 2012-10-23 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-10-22 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2012-10-18 | 168 | 168 | 167 | 167 | 5,000 | 835 |
| 2012-10-17 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-10-16 | 167 | 167 | 166 | 166 | 2,000 | 830 |
| 2012-10-15 | 166 | 169 | 166 | 169 | 4,000 | 845 |
| 2012-10-11 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-10-09 | 173 | 173 | 173 | 173 | 7,000 | 865 |
| 2012-10-05 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2012-10-04 | 167 | 173 | 167 | 173 | 6,000 | 865 |
| 2012-10-02 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2012-10-01 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-09-28 | 169 | 170 | 168 | 170 | 4,000 | 850 |
| 2012-09-26 | 169 | 169 | 164 | 169 | 6,000 | 845 |
| 2012-09-25 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2012-09-24 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-09-19 | 166 | 167 | 166 | 166 | 13,000 | 830 |
| 2012-09-18 | 163 | 166 | 163 | 163 | 11,000 | 815 |
| 2012-09-14 | 160 | 163 | 160 | 163 | 16,000 | 815 |
| 2012-09-13 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-09-12 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-09-11 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-09-10 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2012-09-07 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-09-06 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-09-05 | 161 | 161 | 159 | 159 | 3,000 | 795 |
| 2012-09-04 | 162 | 162 | 162 | 162 | 7,000 | 810 |
| 2012-08-31 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2012-08-30 | 161 | 162 | 161 | 162 | 6,000 | 810 |
| 2012-08-29 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2012-08-28 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2012-08-27 | 165 | 166 | 161 | 162 | 13,000 | 810 |
| 2012-08-21 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2012-08-20 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-08-17 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 2012-08-16 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2012-08-15 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2012-08-13 | 165 | 165 | 164 | 164 | 5,000 | 820 |
| 2012-08-10 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2012-08-09 | 172 | 172 | 172 | 172 | 8,000 | 860 |
| 2012-08-08 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2012-08-06 | 173 | 173 | 171 | 171 | 2,000 | 855 |
| 2012-08-03 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2012-08-02 | 171 | 172 | 171 | 172 | 15,000 | 860 |
| 2012-08-01 | 176 | 178 | 176 | 178 | 3,000 | 890 |
| 2012-07-31 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2012-07-30 | 171 | 171 | 170 | 170 | 8,000 | 850 |
| 2012-07-27 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2012-07-26 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2012-07-24 | 167 | 167 | 162 | 162 | 13,000 | 810 |
| 2012-07-23 | 181 | 181 | 171 | 171 | 4,000 | 855 |
| 2012-07-20 | 180 | 181 | 180 | 181 | 14,000 | 905 |
| 2012-07-19 | 182 | 182 | 178 | 178 | 8,000 | 890 |
| 2012-07-17 | 182 | 182 | 178 | 178 | 3,000 | 890 |
| 2012-07-13 | 178 | 178 | 177 | 177 | 3,000 | 885 |
| 2012-07-11 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2012-07-10 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2012-07-09 | 185 | 186 | 185 | 185 | 9,000 | 925 |
| 2012-07-06 | 179 | 185 | 177 | 185 | 7,000 | 925 |
| 2012-07-05 | 182 | 182 | 177 | 177 | 8,000 | 885 |
| 2012-07-04 | 183 | 183 | 182 | 182 | 50,000 | 910 |
| 2012-07-03 | 183 | 185 | 181 | 182 | 53,000 | 910 |
| 2012-07-02 | 173 | 185 | 173 | 181 | 42,000 | 905 |
| 2012-06-29 | 168 | 172 | 168 | 170 | 19,000 | 850 |
| 2012-06-28 | 166 | 167 | 166 | 167 | 10,000 | 835 |
| 2012-06-27 | 164 | 165 | 163 | 164 | 11,000 | 820 |
| 2012-06-26 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 2012-06-25 | 166 | 167 | 163 | 163 | 8,000 | 815 |
| 2012-06-22 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2012-06-21 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2012-06-20 | 167 | 167 | 162 | 163 | 6,000 | 815 |
| 2012-06-18 | 166 | 167 | 165 | 165 | 7,000 | 825 |
| 2012-06-15 | 161 | 163 | 160 | 163 | 5,000 | 815 |
| 2012-06-14 | 160 | 161 | 159 | 161 | 9,000 | 805 |
| 2012-06-13 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-06-12 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-06-11 | 160 | 160 | 160 | 160 | 9,000 | 800 |
| 2012-06-08 | 158 | 160 | 158 | 160 | 2,000 | 800 |
| 2012-06-07 | 154 | 155 | 154 | 155 | 3,000 | 775 |
| 2012-06-06 | 159 | 159 | 154 | 156 | 5,000 | 780 |
| 2012-06-05 | 154 | 154 | 153 | 153 | 5,000 | 765 |
| 2012-06-04 | 156 | 156 | 153 | 153 | 2,000 | 765 |
| 2012-06-01 | 160 | 160 | 157 | 157 | 3,000 | 785 |
| 2012-05-30 | 161 | 165 | 155 | 156 | 15,000 | 780 |
| 2012-05-29 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-05-28 | 151 | 161 | 151 | 161 | 2,000 | 805 |
| 2012-05-24 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-05-23 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2012-05-22 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2012-05-21 | 160 | 160 | 149 | 160 | 17,000 | 800 |
| 2012-05-18 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2012-05-17 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-05-16 | 165 | 165 | 164 | 165 | 8,000 | 825 |
| 2012-05-15 | 160 | 160 | 155 | 155 | 10,000 | 775 |
| 2012-05-14 | 155 | 155 | 147 | 147 | 6,000 | 735 |
| 2012-05-11 | 166 | 166 | 156 | 156 | 8,000 | 780 |
| 2012-05-10 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-05-09 | 160 | 161 | 160 | 161 | 8,000 | 805 |
| 2012-05-08 | 172 | 172 | 159 | 160 | 27,000 | 800 |
| 2012-05-07 | 184 | 184 | 167 | 169 | 10,000 | 845 |
| 2012-05-02 | 175 | 175 | 174 | 174 | 4,000 | 870 |
| 2012-05-01 | 175 | 175 | 174 | 175 | 7,000 | 875 |
| 2012-04-27 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2012-04-26 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2012-04-24 | 170 | 170 | 169 | 169 | 3,000 | 845 |
| 2012-04-23 | 165 | 170 | 165 | 170 | 2,000 | 850 |
| 2012-04-20 | 163 | 163 | 163 | 163 | 9,000 | 815 |
| 2012-04-19 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2012-04-18 | 165 | 165 | 162 | 162 | 11,000 | 810 |
| 2012-04-17 | 167 | 167 | 167 | 167 | 6,000 | 835 |
| 2012-04-16 | 167 | 167 | 164 | 167 | 14,000 | 835 |
| 2012-04-11 | 165 | 168 | 162 | 162 | 40,000 | 810 |
| 2012-04-10 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-04-09 | 168 | 168 | 168 | 168 | 9,000 | 840 |
| 2012-04-06 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2012-04-05 | 167 | 173 | 164 | 173 | 11,000 | 865 |
| 2012-04-04 | 172 | 176 | 170 | 170 | 17,000 | 850 |
| 2012-04-03 | 174 | 174 | 172 | 172 | 4,000 | 860 |
| 2012-04-02 | 177 | 177 | 175 | 175 | 6,000 | 875 |
| 2012-03-30 | 176 | 177 | 176 | 176 | 8,000 | 880 |
| 2012-03-29 | 182 | 182 | 175 | 175 | 9,000 | 875 |
| 2012-03-28 | 189 | 197 | 180 | 186 | 28,000 | 930 |
| 2012-03-27 | 201 | 203 | 198 | 202 | 64,000 | 1,010 |
| 2012-03-26 | 200 | 202 | 200 | 201 | 19,000 | 1,005 |
| 2012-03-23 | 201 | 201 | 198 | 199 | 24,000 | 995 |
| 2012-03-22 | 196 | 200 | 196 | 200 | 11,000 | 1,000 |
| 2012-03-21 | 199 | 204 | 199 | 199 | 52,000 | 995 |
| 2012-03-19 | 193 | 200 | 193 | 199 | 47,000 | 995 |
| 2012-03-16 | 195 | 195 | 193 | 193 | 15,000 | 965 |
| 2012-03-15 | 194 | 197 | 192 | 193 | 24,000 | 965 |
| 2012-03-14 | 193 | 196 | 192 | 192 | 26,000 | 960 |
| 2012-03-13 | 191 | 194 | 191 | 193 | 28,000 | 965 |
| 2012-03-12 | 187 | 190 | 186 | 190 | 18,000 | 950 |
| 2012-03-09 | 188 | 189 | 188 | 188 | 21,000 | 940 |
| 2012-03-08 | 183 | 188 | 183 | 188 | 29,000 | 940 |
| 2012-03-07 | 183 | 184 | 180 | 181 | 27,000 | 905 |
| 2012-03-06 | 180 | 185 | 180 | 184 | 46,000 | 920 |
| 2012-03-05 | 179 | 180 | 179 | 179 | 34,000 | 895 |
| 2012-03-02 | 178 | 179 | 177 | 177 | 17,000 | 885 |
| 2012-03-01 | 179 | 179 | 177 | 177 | 11,000 | 885 |
| 2012-02-29 | 179 | 179 | 177 | 177 | 14,000 | 885 |
| 2012-02-28 | 179 | 179 | 177 | 177 | 11,000 | 885 |
| 2012-02-27 | 176 | 179 | 176 | 179 | 14,000 | 895 |
| 2012-02-24 | 178 | 178 | 174 | 176 | 10,000 | 880 |
| 2012-02-23 | 175 | 177 | 173 | 176 | 29,000 | 880 |
| 2012-02-22 | 171 | 174 | 171 | 174 | 14,000 | 870 |
| 2012-02-21 | 170 | 170 | 167 | 170 | 23,000 | 850 |
| 2012-02-20 | 170 | 173 | 170 | 170 | 12,000 | 850 |
| 2012-02-17 | 170 | 170 | 168 | 168 | 19,000 | 840 |
| 2012-02-16 | 175 | 175 | 166 | 170 | 45,000 | 850 |
| 2012-02-15 | 177 | 179 | 175 | 175 | 31,000 | 875 |
| 2012-02-14 | 182 | 182 | 177 | 177 | 41,000 | 885 |
| 2012-02-13 | 194 | 194 | 182 | 182 | 77,000 | 910 |
| 2012-02-10 | 164 | 210 | 162 | 179 | 730,000 | 895 |
| 2012-02-09 | 170 | 170 | 150 | 160 | 277,000 | 800 |
| 2012-02-08 | 126 | 126 | 124 | 126 | 9,000 | 630 |
| 2012-02-07 | 122 | 125 | 122 | 125 | 3,000 | 625 |
| 2012-02-06 | 121 | 123 | 121 | 123 | 2,000 | 615 |
| 2012-02-03 | 120 | 120 | 120 | 120 | 19,000 | 600 |
| 2012-02-01 | 121 | 122 | 121 | 122 | 2,000 | 610 |
| 2012-01-31 | 121 | 121 | 121 | 121 | 6,000 | 605 |
| 2012-01-30 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2012-01-27 | 121 | 122 | 121 | 122 | 6,000 | 610 |
| 2012-01-26 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2012-01-24 | 121 | 121 | 119 | 119 | 5,000 | 595 |
| 2012-01-23 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2012-01-20 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2012-01-19 | 121 | 121 | 121 | 121 | 9,000 | 605 |
| 2012-01-18 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2012-01-17 | 119 | 120 | 119 | 120 | 5,000 | 600 |
| 2012-01-16 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2012-01-13 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2012-01-12 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2012-01-11 | 121 | 121 | 116 | 118 | 22,000 | 590 |
| 2012-01-10 | 122 | 122 | 122 | 122 | 12,000 | 610 |
| 2012-01-06 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2012-01-05 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2012-01-04 | 120 | 120 | 120 | 120 | 1,000 | 600 |
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
