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
2012-12-281901901891893,000945
2012-12-271891911891896,000945
2012-12-261881881871875,000935
2012-12-251851861851869,000930
2012-12-211811831801836,000915
2012-12-2018118218018214,000910
2012-12-191801821801817,000905
2012-12-181821821821822,000910
2012-12-171811811811813,000905
2012-12-141801831801807,000900
2012-12-131811811801803,000900
2012-12-111821821811817,000905
2012-12-101821821811813,000905
2012-12-071851851811819,000905
2012-12-041821841811846,000920
2012-12-0317718217718210,000910
2012-11-301761761751763,000880
2012-11-281751751751752,000875
2012-11-271741741741745,000870
2012-11-261741741741741,000870
2012-11-221711711711716,000855
2012-11-151711711711719,000855
2012-11-141711711711712,000855
2012-11-131721721711716,000855
2012-11-121711711711716,000855
2012-11-091701711701714,000855
2012-11-081711711701705,000850
2012-11-071711721711722,000860
2012-11-061691701691704,000850
2012-11-051721721721723,000860
2012-11-021671701671706,000850
2012-11-011711711711711,000855
2012-10-311701701701701,000850
2012-10-301701701701702,000850
2012-10-2916617016517020,000850
2012-10-261661661661662,000830
2012-10-251651651651652,000825
2012-10-2416516516216511,000825
2012-10-231691691691691,000845
2012-10-221691691691692,000845
2012-10-181681681671675,000835
2012-10-171681681681681,000840
2012-10-161671671661662,000830
2012-10-151661691661694,000845
2012-10-111681681681681,000840
2012-10-091731731731737,000865
2012-10-051731731731731,000865
2012-10-041671731671736,000865
2012-10-021721721721721,000860
2012-10-011701701701701,000850
2012-09-281691701681704,000850
2012-09-261691691641696,000845
2012-09-251691691691693,000845
2012-09-241691691691691,000845
2012-09-1916616716616613,000830
2012-09-1816316616316311,000815
2012-09-1416016316016316,000815
2012-09-131601601601601,000800
2012-09-121601601601601,000800
2012-09-111601601601601,000800
2012-09-101601601601603,000800
2012-09-071601601601602,000800
2012-09-061591591591591,000795
2012-09-051611611591593,000795
2012-09-041621621621627,000810
2012-08-311651651651652,000825
2012-08-301611621611626,000810
2012-08-291611611611615,000805
2012-08-281631631631632,000815
2012-08-2716516616116213,000810
2012-08-211641651641652,000825
2012-08-201681681681681,000840
2012-08-171681681681684,000840
2012-08-161681681681682,000840
2012-08-151641641641642,000820
2012-08-131651651641645,000820
2012-08-101701701701702,000850
2012-08-091721721721728,000860
2012-08-081721721721722,000860
2012-08-061731731711712,000855
2012-08-031711711711712,000855
2012-08-0217117217117215,000860
2012-08-011761781761783,000890
2012-07-311741741741742,000870
2012-07-301711711701708,000850
2012-07-271701701701702,000850
2012-07-261661661661662,000830
2012-07-2416716716216213,000810
2012-07-231811811711714,000855
2012-07-2018018118018114,000905
2012-07-191821821781788,000890
2012-07-171821821781783,000890
2012-07-131781781771773,000885
2012-07-111811811811811,000905
2012-07-101851851851852,000925
2012-07-091851861851859,000925
2012-07-061791851771857,000925
2012-07-051821821771778,000885
2012-07-0418318318218250,000910
2012-07-0318318518118253,000910
2012-07-0217318517318142,000905
2012-06-2916817216817019,000850
2012-06-2816616716616710,000835
2012-06-2716416516316411,000820
2012-06-261641641641644,000820
2012-06-251661671631638,000815
2012-06-221621621621621,000810
2012-06-211631631631632,000815
2012-06-201671671621636,000815
2012-06-181661671651657,000825
2012-06-151611631601635,000815
2012-06-141601611591619,000805
2012-06-131591591591591,000795
2012-06-121561561561561,000780
2012-06-111601601601609,000800
2012-06-081581601581602,000800
2012-06-071541551541553,000775
2012-06-061591591541565,000780
2012-06-051541541531535,000765
2012-06-041561561531532,000765
2012-06-011601601571573,000785
2012-05-3016116515515615,000780
2012-05-291611611611611,000805
2012-05-281511611511612,000805
2012-05-241561561561561,000780
2012-05-231571571571573,000785
2012-05-221621621621623,000810
2012-05-2116016014916017,000800
2012-05-181651651651654,000825
2012-05-171651651651651,000825
2012-05-161651651641658,000825
2012-05-1516016015515510,000775
2012-05-141551551471476,000735
2012-05-111661661561568,000780
2012-05-101611611611611,000805
2012-05-091601611601618,000805
2012-05-0817217215916027,000800
2012-05-0718418416716910,000845
2012-05-021751751741744,000870
2012-05-011751751741757,000875
2012-04-271741741741741,000870
2012-04-261741741741745,000870
2012-04-241701701691693,000845
2012-04-231651701651702,000850
2012-04-201631631631639,000815
2012-04-191621621621621,000810
2012-04-1816516516216211,000810
2012-04-171671671671676,000835
2012-04-1616716716416714,000835
2012-04-1116516816216240,000810
2012-04-101681681681681,000840
2012-04-091681681681689,000840
2012-04-061681681681682,000840
2012-04-0516717316417311,000865
2012-04-0417217617017017,000850
2012-04-031741741721724,000860
2012-04-021771771751756,000875
2012-03-301761771761768,000880
2012-03-291821821751759,000875
2012-03-2818919718018628,000930
2012-03-2720120319820264,0001,010
2012-03-2620020220020119,0001,005
2012-03-2320120119819924,000995
2012-03-2219620019620011,0001,000
2012-03-2119920419919952,000995
2012-03-1919320019319947,000995
2012-03-1619519519319315,000965
2012-03-1519419719219324,000965
2012-03-1419319619219226,000960
2012-03-1319119419119328,000965
2012-03-1218719018619018,000950
2012-03-0918818918818821,000940
2012-03-0818318818318829,000940
2012-03-0718318418018127,000905
2012-03-0618018518018446,000920
2012-03-0517918017917934,000895
2012-03-0217817917717717,000885
2012-03-0117917917717711,000885
2012-02-2917917917717714,000885
2012-02-2817917917717711,000885
2012-02-2717617917617914,000895
2012-02-2417817817417610,000880
2012-02-2317517717317629,000880
2012-02-2217117417117414,000870
2012-02-2117017016717023,000850
2012-02-2017017317017012,000850
2012-02-1717017016816819,000840
2012-02-1617517516617045,000850
2012-02-1517717917517531,000875
2012-02-1418218217717741,000885
2012-02-1319419418218277,000910
2012-02-10164210162179730,000895
2012-02-09170170150160277,000800
2012-02-081261261241269,000630
2012-02-071221251221253,000625
2012-02-061211231211232,000615
2012-02-0312012012012019,000600
2012-02-011211221211222,000610
2012-01-311211211211216,000605
2012-01-301221221221223,000610
2012-01-271211221211226,000610
2012-01-261211211211214,000605
2012-01-241211211191195,000595
2012-01-231211211211212,000605
2012-01-201211211211212,000605
2012-01-191211211211219,000605
2012-01-181201201201201,000600
2012-01-171191201191205,000600
2012-01-161181181181181,000590
2012-01-131211211211211,000605
2012-01-121201201201201,000600
2012-01-1112112111611822,000590
2012-01-1012212212212212,000610
2012-01-061221221221221,000610
2012-01-051201201201201,000600
2012-01-041201201201201,000600

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