1. HOME >
  2. 株価時系列 >
  3. 4918 >
  4. 2013年

4918 (株)アイビー化粧品 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3016416516316542,000825
2013-12-2715916615816398,000815
2013-12-26160162155158132,000790
2013-12-2516316416016048,000800
2013-12-2416116316016371,000815
2013-12-20169170160162111,000810
2013-12-19183183168168119,000840
2013-12-1818018017717733,000885
2013-12-171811811801808,000900
2013-12-161831831811818,000905
2013-12-131821821801804,000900
2013-12-121821821811813,000905
2013-12-1118018317918034,000900
2013-12-1018318318018212,000910
2013-12-091811831811836,000915
2013-12-0618118118018012,000900
2013-12-051791811791817,000905
2013-12-041801831801834,000915
2013-12-0318218218118213,000910
2013-12-021821821811823,000910
2013-11-291801801781787,000890
2013-11-281801801781785,000890
2013-11-271811811801807,000900
2013-11-261811811811819,000905
2013-11-251811811761777,000885
2013-11-2218018217517729,000885
2013-11-211791821791804,000900
2013-11-2017818317818311,000915
2013-11-191761761751754,000875
2013-11-1818018017517625,000880
2013-11-1517518217518018,000900
2013-11-1417317917317418,000870
2013-11-1318018017017856,000890
2013-11-1218818818418412,000920
2013-11-111871881871883,000940
2013-11-081891891841847,000920
2013-11-0718918918918910,000945
2013-11-051891891891893,000945
2013-11-0119219218918910,000945
2013-10-311901911901913,000955
2013-10-3019019019019011,000950
2013-10-291921921921921,000960
2013-10-281911921911924,000960
2013-10-251911911911915,000955
2013-10-241911911911916,000955
2013-10-231921921911912,000955
2013-10-221921921901908,000950
2013-10-181941941941941,000970
2013-10-171951951911916,000955
2013-10-161951951951952,000975
2013-10-111951951951957,000975
2013-10-101951951951957,000975
2013-10-091871871871871,000935
2013-10-081891891861866,000930
2013-10-071901901891899,000945
2013-10-041941941911913,000955
2013-10-021991991941942,000970
2013-10-011941941941941,000970
2013-09-301941951941945,000970
2013-09-271941941941944,000970
2013-09-262002001951956,000975
2013-09-2519719719519515,000975
2013-09-2419219519219511,000975
2013-09-2019519619219228,000960
2013-09-191921921901914,000955
2013-09-181921921921922,000960
2013-09-1719419419319416,000970
2013-09-1319819819119317,000965
2013-09-1219819819719711,000985
2013-09-111981981981981,000990
2013-09-051971971971972,000985
2013-09-041991991991995,000995
2013-09-031951991951992,000995
2013-09-021981991981994,000995
2013-08-301971971951953,000975
2013-08-291951951951951,000975
2013-08-281941951941952,000975
2013-08-271941941941941,000970
2013-08-211951951941946,000970
2013-08-201951951951951,000975
2013-08-1919519719519610,000980
2013-08-161971971951952,000975
2013-08-151951951951953,000975
2013-08-141981981951956,000975
2013-08-1319819919819918,000995
2013-08-121981981981983,000990
2013-08-071961961941965,000980
2013-08-062002002002004,0001,000
2013-08-051961991961993,000995
2013-08-0119820219720211,0001,010
2013-07-311971971971973,000985
2013-07-301951951951952,000975
2013-07-291991991941947,000970
2013-07-242002012002012,0001,005
2013-07-232012012002018,0001,005
2013-07-222022022012015,0001,005
2013-07-192042042012017,0001,005
2013-07-1720120520120516,0001,025
2013-07-162042042042041,0001,020
2013-07-122052082052089,0001,040
2013-07-112102102002008,0001,000
2013-07-1021021120520519,0001,025
2013-07-0920121020021033,0001,050
2013-07-082072082072085,0001,040
2013-07-052052062052067,0001,030
2013-07-0420520620520520,0001,025
2013-07-032032052032056,0001,025
2013-07-0220020220020210,0001,010
2013-07-0119820019820055,0001,000
2013-06-2818519818519812,000990
2013-06-2718318418318310,000915
2013-06-2619919917817860,000890
2013-06-251961961951968,000980
2013-06-241921951921956,000975
2013-06-2119119119019111,000955
2013-06-201901901901909,000950
2013-06-191931941931944,000970
2013-06-181931931931932,000965
2013-06-171931931931932,000965
2013-06-141931931931934,000965
2013-06-131931931931931,000965
2013-06-121931931931935,000965
2013-06-111981981931935,000965
2013-06-1019019218819216,000960
2013-06-0719019118718836,000940
2013-06-0619419419419415,000970
2013-06-0419819819419410,000970
2013-06-032002001981989,000990
2013-05-312002021981988,000990
2013-05-3020120120020012,0001,000
2013-05-2919620119620120,0001,005
2013-05-2819119519019511,000975
2013-05-2719219319119217,000960
2013-05-2419520118819256,000960
2013-05-2319920019719833,000990
2013-05-2220120119920033,0001,000
2013-05-2120320520020132,0001,005
2013-05-2020320520120324,0001,015
2013-05-1720820820320312,0001,015
2013-05-1620720720020438,0001,020
2013-05-1520920920520513,0001,025
2013-05-1420720720520519,0001,025
2013-05-1321121120520660,0001,030
2013-05-1021221621021166,0001,055
2013-05-0921021121021017,0001,050
2013-05-0821121120821018,0001,050
2013-05-0721521521021120,0001,055
2013-05-0221221220321073,0001,050
2013-05-0121621721021244,0001,060
2013-04-3021921921521850,0001,090
2013-04-2622022221922021,0001,100
2013-04-2522022122022016,0001,100
2013-04-2421621921321936,0001,095
2013-04-2321821921321621,0001,080
2013-04-2221521921421928,0001,095
2013-04-1921621621221215,0001,060
2013-04-1821321621321520,0001,075
2013-04-1721421721321318,0001,065
2013-04-1621121321021220,0001,060
2013-04-1520821220721132,0001,055
2013-04-1220920920520824,0001,040
2013-04-1120520620420654,0001,030
2013-04-1020420520320535,0001,025
2013-04-0920620620220455,0001,020
2013-04-0820520520220438,0001,020
2013-04-0520921020420723,0001,035
2013-04-0420420520020520,0001,025
2013-04-0320920920020423,0001,020
2013-04-0220120119920026,0001,000
2013-04-0120821220120136,0001,005
2013-03-2921621621121217,0001,060
2013-03-2822222221121624,0001,080
2013-03-2720022320022188,0001,105
2013-03-2623724123523955,0001,195
2013-03-2523924423723778,0001,185
2013-03-2224024023923918,0001,195
2013-03-2123924023923934,0001,195
2013-03-1923823923623926,0001,195
2013-03-1823923923723925,0001,195
2013-03-1524124223623949,0001,195
2013-03-1424224224024011,0001,200
2013-03-1323724223724013,0001,200
2013-03-1224024223923922,0001,195
2013-03-1123723923723921,0001,195
2013-03-0823523723523615,0001,180
2013-03-0723323423323415,0001,170
2013-03-062402412342349,0001,170
2013-03-0524224223923911,0001,195
2013-03-0423924023724014,0001,200
2013-03-0123423523223214,0001,160
2013-02-2823423523023458,0001,170
2013-02-2722423322423331,0001,165
2013-02-2622322622322428,0001,120
2013-02-2521822621822325,0001,115
2013-02-2221021821021721,0001,085
2013-02-2121421421221312,0001,065
2013-02-202092132092134,0001,065
2013-02-1920720820720816,0001,040
2013-02-1820720720520725,0001,035
2013-02-1521521520520721,0001,035
2013-02-1421421621421514,0001,075
2013-02-1321621621021418,0001,070
2013-02-1222322321621617,0001,080
2013-02-0822522722222337,0001,115
2013-02-0721422321422322,0001,115
2013-02-0621221521221511,0001,075
2013-02-0521221421121121,0001,055
2013-02-0420621220621022,0001,050
2013-02-0120520720420714,0001,035
2013-01-312052052052055,0001,025
2013-01-3020720720220516,0001,025
2013-01-2920520920520613,0001,030
2013-01-2820520620520516,0001,025
2013-01-2519920019820027,0001,000
2013-01-2419920019920012,0001,000
2013-01-232032032002007,0001,000
2013-01-222042042022027,0001,010
2013-01-2120520520420412,0001,020
2013-01-182012042002047,0001,020
2013-01-172022021992029,0001,010
2013-01-1619920219820228,0001,010
2013-01-1519619819619813,000990
2013-01-1119619719619611,000980
2013-01-0919819919619917,000995
2013-01-0819819819719824,000990
2013-01-071991991961997,000995
2013-01-0419319419019315,000965

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