4918 (株)アイビー化粧品 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3016016216016015,000800
2014-12-2916316316016021,000800
2014-12-261591621591625,000810
2014-12-2515716315715830,000790
2014-12-2416016115915912,000795
2014-12-221611621611627,000810
2014-12-191621621611623,000810
2014-12-181631631601629,000810
2014-12-1716016016016011,000800
2014-12-1616216216216212,000810
2014-12-1516216616016216,000810
2014-12-1216516516316312,000815
2014-12-1116516516516526,000825
2014-12-1016616716616615,000830
2014-12-0916316316316340,000815
2014-12-0516816816716816,000840
2014-12-041661681661684,000840
2014-12-0316816816516643,000830
2014-12-0216616816616712,000835
2014-12-011651671651668,000830
2014-11-2816316516316518,000825
2014-11-271631631621629,000810
2014-11-261641641621638,000815
2014-11-2516116516116457,000820
2014-11-211621621611613,000805
2014-11-1916116516116511,000825
2014-11-181611611611611,000805
2014-11-171621621621629,000810
2014-11-141621631611618,000805
2014-11-1316316516116226,000810
2014-11-1216116616116123,000805
2014-11-111611611611615,000805
2014-11-1015816115816114,000805
2014-11-0516016015615818,000790
2014-11-041611621601618,000805
2014-10-3116416416016011,000800
2014-10-301611621611623,000810
2014-10-291621621601602,000800
2014-10-2816016516016150,000805
2014-10-271571571571573,000785
2014-10-241571571571576,000785
2014-10-231571571571573,000785
2014-10-2015716315715762,000785
2014-10-171551551551551,000775
2014-10-1615515515415411,000770
2014-10-151551551551552,000775
2014-10-141551551551551,000775
2014-10-101561561551555,000775
2014-10-0915915915615825,000790
2014-10-0815815915815910,000795
2014-10-071581581581583,000790
2014-10-061581581581587,000790
2014-10-031601601601601,000800
2014-10-0215816015815919,000795
2014-10-011581591571575,000785
2014-09-301601601581583,000790
2014-09-291571601571604,000800
2014-09-261591591571578,000785
2014-09-251591591591598,000795
2014-09-2415815815615622,000780
2014-09-2215915915715811,000790
2014-09-1915915915815923,000795
2014-09-171591591591595,000795
2014-09-1616016015915922,000795
2014-09-121611611611615,000805
2014-09-111611621601608,000800
2014-09-101591601591602,000800
2014-09-091581591581594,000795
2014-09-0816116115615830,000790
2014-09-051591591591592,000795
2014-09-0416016015916011,000800
2014-09-031591601591608,000800
2014-09-0216016116016015,000800
2014-09-0116016115916117,000805
2014-08-291601601601604,000800
2014-08-281611611601602,000800
2014-08-2715816015815914,000795
2014-08-2615815815715820,000790
2014-08-251561581561584,000790
2014-08-221561561561562,000780
2014-08-2115915915615610,000780
2014-08-201591591591591,000795
2014-08-1915615915615740,000785
2014-08-181591591581584,000790
2014-08-151601601601605,000800
2014-08-141601601601601,000800
2014-08-131571571571572,000785
2014-08-121601601601609,000800
2014-08-111581621581624,000810
2014-08-081591591571576,000785
2014-08-071581581581584,000790
2014-08-061581581581581,000790
2014-08-0515915915815810,000790
2014-08-041591591591596,000795
2014-08-011591591591596,000795
2014-07-311611611581593,000795
2014-07-301601601591598,000795
2014-07-291571591571599,000795
2014-07-281571571571571,000785
2014-07-251561571561577,000785
2014-07-241571571571571,000785
2014-07-231571581571584,000790
2014-07-181601601581582,000790
2014-07-171581601581606,000800
2014-07-161611611601608,000800
2014-07-151611611611612,000805
2014-07-141581601581607,000800
2014-07-111601601581586,000790
2014-07-101601601601602,000800
2014-07-0916016015815814,000790
2014-07-081621621581587,000790
2014-07-071621621621622,000810
2014-07-0416316316316336,000815
2014-07-0216316416016411,000820
2014-07-0116316416116414,000820
2014-06-3016316516316514,000825
2014-06-2716216216016223,000810
2014-06-2616016216016014,000800
2014-06-2515515815515827,000790
2014-06-241551571551579,000785
2014-06-231561561551555,000775
2014-06-201571581571582,000790
2014-06-191571571571572,000785
2014-06-181561561561565,000780
2014-06-171571571571571,000785
2014-06-161581581561566,000780
2014-06-131551581551582,000790
2014-06-1215715715515617,000780
2014-06-111571571571574,000785
2014-06-091571571571576,000785
2014-06-051561561561561,000780
2014-06-031551581541546,000770
2014-06-021571571571572,000785
2014-05-301571571571571,000785
2014-05-291561561541544,000770
2014-05-281531551531554,000775
2014-05-271521531521534,000765
2014-05-2315015315015121,000755
2014-05-2215715715315414,000770
2014-05-211571571571571,000785
2014-05-2016016015615712,000785
2014-05-191591601591604,000800
2014-05-161591591561589,000790
2014-05-151591591591591,000795
2014-05-141561601561607,000800
2014-05-1315415615415418,000770
2014-05-1215916315715717,000785
2014-05-091681681681689,000840
2014-05-0716416916116837,000840
2014-04-301601611601613,000805
2014-04-2816116116016010,000800
2014-04-251611611611614,000805
2014-04-241611611601603,000800
2014-04-231611611611611,000805
2014-04-2216916916016040,000800
2014-04-2116016916016725,000835
2014-04-1815516015516019,000800
2014-04-1615315415315410,000770
2014-04-151531531531532,000765
2014-04-141541551531539,000765
2014-04-1115515515515523,000775
2014-04-101571571571576,000785
2014-04-091561571561575,000785
2014-04-081561561561562,000780
2014-04-0715815815515513,000775
2014-04-0415515615515620,000780
2014-04-0315615615515510,000775
2014-04-0215915915615626,000780
2014-04-0116016015515921,000795
2014-03-3116116115516029,000800
2014-03-281641641611615,000805
2014-03-2716116316116139,000805
2014-03-2617017016616620,000830
2014-03-2516517016517026,000850
2014-03-2416516916516613,000830
2014-03-2016617016616922,000845
2014-03-191691691671673,000835
2014-03-181661681661687,000840
2014-03-1716817116516536,000825
2014-03-141701701671678,000835
2014-03-121701701701703,000850
2014-03-111691701691702,000850
2014-03-1017017216816834,000840
2014-03-071681691681693,000845
2014-03-061691701681686,000840
2014-03-0517417416616929,000845
2014-03-041721721701724,000860
2014-03-0317417417017014,000850
2014-02-281741741741746,000870
2014-02-2717317417017416,000870
2014-02-261731731711736,000865
2014-02-251701701701702,000850
2014-02-2417017317017013,000850
2014-02-211751751701708,000850
2014-02-2017117316917317,000865
2014-02-191731731721723,000860
2014-02-1816717516717512,000875
2014-02-171711711711717,000855
2014-02-141691711681717,000855
2014-02-1316917116517118,000855
2014-02-1217517517117415,000870
2014-02-1017017617017514,000875
2014-02-071651681651664,000830
2014-02-061641651641646,000820
2014-02-051681691631638,000815
2014-02-0416816816216832,000840
2014-02-0317317317017014,000850
2014-01-311751771751774,000885
2014-01-301751751741743,000870
2014-01-2917517817417415,000870
2014-01-2817017517017512,000875
2014-01-2717317317017013,000850
2014-01-2417317417017434,000870
2014-01-231721731721728,000860
2014-01-221741741731738,000865
2014-01-2117317417317421,000870
2014-01-2017317417017295,000860
2014-01-171731731731738,000865
2014-01-1617317517317312,000865
2014-01-1517417417317314,000865
2014-01-1417517517317314,000865
2014-01-1017117517117525,000875
2014-01-0917117417117423,000870
2014-01-0816817116817119,000855
2014-01-0716717216716830,000840
2014-01-0616616916616733,000835

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