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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 160 | 162 | 160 | 160 | 15,000 | 800 |
| 2014-12-29 | 163 | 163 | 160 | 160 | 21,000 | 800 |
| 2014-12-26 | 159 | 162 | 159 | 162 | 5,000 | 810 |
| 2014-12-25 | 157 | 163 | 157 | 158 | 30,000 | 790 |
| 2014-12-24 | 160 | 161 | 159 | 159 | 12,000 | 795 |
| 2014-12-22 | 161 | 162 | 161 | 162 | 7,000 | 810 |
| 2014-12-19 | 162 | 162 | 161 | 162 | 3,000 | 810 |
| 2014-12-18 | 163 | 163 | 160 | 162 | 9,000 | 810 |
| 2014-12-17 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 2014-12-16 | 162 | 162 | 162 | 162 | 12,000 | 810 |
| 2014-12-15 | 162 | 166 | 160 | 162 | 16,000 | 810 |
| 2014-12-12 | 165 | 165 | 163 | 163 | 12,000 | 815 |
| 2014-12-11 | 165 | 165 | 165 | 165 | 26,000 | 825 |
| 2014-12-10 | 166 | 167 | 166 | 166 | 15,000 | 830 |
| 2014-12-09 | 163 | 163 | 163 | 163 | 40,000 | 815 |
| 2014-12-05 | 168 | 168 | 167 | 168 | 16,000 | 840 |
| 2014-12-04 | 166 | 168 | 166 | 168 | 4,000 | 840 |
| 2014-12-03 | 168 | 168 | 165 | 166 | 43,000 | 830 |
| 2014-12-02 | 166 | 168 | 166 | 167 | 12,000 | 835 |
| 2014-12-01 | 165 | 167 | 165 | 166 | 8,000 | 830 |
| 2014-11-28 | 163 | 165 | 163 | 165 | 18,000 | 825 |
| 2014-11-27 | 163 | 163 | 162 | 162 | 9,000 | 810 |
| 2014-11-26 | 164 | 164 | 162 | 163 | 8,000 | 815 |
| 2014-11-25 | 161 | 165 | 161 | 164 | 57,000 | 820 |
| 2014-11-21 | 162 | 162 | 161 | 161 | 3,000 | 805 |
| 2014-11-19 | 161 | 165 | 161 | 165 | 11,000 | 825 |
| 2014-11-18 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2014-11-17 | 162 | 162 | 162 | 162 | 9,000 | 810 |
| 2014-11-14 | 162 | 163 | 161 | 161 | 8,000 | 805 |
| 2014-11-13 | 163 | 165 | 161 | 162 | 26,000 | 810 |
| 2014-11-12 | 161 | 166 | 161 | 161 | 23,000 | 805 |
| 2014-11-11 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2014-11-10 | 158 | 161 | 158 | 161 | 14,000 | 805 |
| 2014-11-05 | 160 | 160 | 156 | 158 | 18,000 | 790 |
| 2014-11-04 | 161 | 162 | 160 | 161 | 8,000 | 805 |
| 2014-10-31 | 164 | 164 | 160 | 160 | 11,000 | 800 |
| 2014-10-30 | 161 | 162 | 161 | 162 | 3,000 | 810 |
| 2014-10-29 | 162 | 162 | 160 | 160 | 2,000 | 800 |
| 2014-10-28 | 160 | 165 | 160 | 161 | 50,000 | 805 |
| 2014-10-27 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2014-10-24 | 157 | 157 | 157 | 157 | 6,000 | 785 |
| 2014-10-23 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2014-10-20 | 157 | 163 | 157 | 157 | 62,000 | 785 |
| 2014-10-17 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2014-10-16 | 155 | 155 | 154 | 154 | 11,000 | 770 |
| 2014-10-15 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2014-10-14 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2014-10-10 | 156 | 156 | 155 | 155 | 5,000 | 775 |
| 2014-10-09 | 159 | 159 | 156 | 158 | 25,000 | 790 |
| 2014-10-08 | 158 | 159 | 158 | 159 | 10,000 | 795 |
| 2014-10-07 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2014-10-06 | 158 | 158 | 158 | 158 | 7,000 | 790 |
| 2014-10-03 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2014-10-02 | 158 | 160 | 158 | 159 | 19,000 | 795 |
| 2014-10-01 | 158 | 159 | 157 | 157 | 5,000 | 785 |
| 2014-09-30 | 160 | 160 | 158 | 158 | 3,000 | 790 |
| 2014-09-29 | 157 | 160 | 157 | 160 | 4,000 | 800 |
| 2014-09-26 | 159 | 159 | 157 | 157 | 8,000 | 785 |
| 2014-09-25 | 159 | 159 | 159 | 159 | 8,000 | 795 |
| 2014-09-24 | 158 | 158 | 156 | 156 | 22,000 | 780 |
| 2014-09-22 | 159 | 159 | 157 | 158 | 11,000 | 790 |
| 2014-09-19 | 159 | 159 | 158 | 159 | 23,000 | 795 |
| 2014-09-17 | 159 | 159 | 159 | 159 | 5,000 | 795 |
| 2014-09-16 | 160 | 160 | 159 | 159 | 22,000 | 795 |
| 2014-09-12 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2014-09-11 | 161 | 162 | 160 | 160 | 8,000 | 800 |
| 2014-09-10 | 159 | 160 | 159 | 160 | 2,000 | 800 |
| 2014-09-09 | 158 | 159 | 158 | 159 | 4,000 | 795 |
| 2014-09-08 | 161 | 161 | 156 | 158 | 30,000 | 790 |
| 2014-09-05 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2014-09-04 | 160 | 160 | 159 | 160 | 11,000 | 800 |
| 2014-09-03 | 159 | 160 | 159 | 160 | 8,000 | 800 |
| 2014-09-02 | 160 | 161 | 160 | 160 | 15,000 | 800 |
| 2014-09-01 | 160 | 161 | 159 | 161 | 17,000 | 805 |
| 2014-08-29 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2014-08-28 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 2014-08-27 | 158 | 160 | 158 | 159 | 14,000 | 795 |
| 2014-08-26 | 158 | 158 | 157 | 158 | 20,000 | 790 |
| 2014-08-25 | 156 | 158 | 156 | 158 | 4,000 | 790 |
| 2014-08-22 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2014-08-21 | 159 | 159 | 156 | 156 | 10,000 | 780 |
| 2014-08-20 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2014-08-19 | 156 | 159 | 156 | 157 | 40,000 | 785 |
| 2014-08-18 | 159 | 159 | 158 | 158 | 4,000 | 790 |
| 2014-08-15 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2014-08-14 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2014-08-13 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2014-08-12 | 160 | 160 | 160 | 160 | 9,000 | 800 |
| 2014-08-11 | 158 | 162 | 158 | 162 | 4,000 | 810 |
| 2014-08-08 | 159 | 159 | 157 | 157 | 6,000 | 785 |
| 2014-08-07 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 2014-08-06 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2014-08-05 | 159 | 159 | 158 | 158 | 10,000 | 790 |
| 2014-08-04 | 159 | 159 | 159 | 159 | 6,000 | 795 |
| 2014-08-01 | 159 | 159 | 159 | 159 | 6,000 | 795 |
| 2014-07-31 | 161 | 161 | 158 | 159 | 3,000 | 795 |
| 2014-07-30 | 160 | 160 | 159 | 159 | 8,000 | 795 |
| 2014-07-29 | 157 | 159 | 157 | 159 | 9,000 | 795 |
| 2014-07-28 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2014-07-25 | 156 | 157 | 156 | 157 | 7,000 | 785 |
| 2014-07-24 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2014-07-23 | 157 | 158 | 157 | 158 | 4,000 | 790 |
| 2014-07-18 | 160 | 160 | 158 | 158 | 2,000 | 790 |
| 2014-07-17 | 158 | 160 | 158 | 160 | 6,000 | 800 |
| 2014-07-16 | 161 | 161 | 160 | 160 | 8,000 | 800 |
| 2014-07-15 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2014-07-14 | 158 | 160 | 158 | 160 | 7,000 | 800 |
| 2014-07-11 | 160 | 160 | 158 | 158 | 6,000 | 790 |
| 2014-07-10 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2014-07-09 | 160 | 160 | 158 | 158 | 14,000 | 790 |
| 2014-07-08 | 162 | 162 | 158 | 158 | 7,000 | 790 |
| 2014-07-07 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2014-07-04 | 163 | 163 | 163 | 163 | 36,000 | 815 |
| 2014-07-02 | 163 | 164 | 160 | 164 | 11,000 | 820 |
| 2014-07-01 | 163 | 164 | 161 | 164 | 14,000 | 820 |
| 2014-06-30 | 163 | 165 | 163 | 165 | 14,000 | 825 |
| 2014-06-27 | 162 | 162 | 160 | 162 | 23,000 | 810 |
| 2014-06-26 | 160 | 162 | 160 | 160 | 14,000 | 800 |
| 2014-06-25 | 155 | 158 | 155 | 158 | 27,000 | 790 |
| 2014-06-24 | 155 | 157 | 155 | 157 | 9,000 | 785 |
| 2014-06-23 | 156 | 156 | 155 | 155 | 5,000 | 775 |
| 2014-06-20 | 157 | 158 | 157 | 158 | 2,000 | 790 |
| 2014-06-19 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2014-06-18 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2014-06-17 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2014-06-16 | 158 | 158 | 156 | 156 | 6,000 | 780 |
| 2014-06-13 | 155 | 158 | 155 | 158 | 2,000 | 790 |
| 2014-06-12 | 157 | 157 | 155 | 156 | 17,000 | 780 |
| 2014-06-11 | 157 | 157 | 157 | 157 | 4,000 | 785 |
| 2014-06-09 | 157 | 157 | 157 | 157 | 6,000 | 785 |
| 2014-06-05 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2014-06-03 | 155 | 158 | 154 | 154 | 6,000 | 770 |
| 2014-06-02 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2014-05-30 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2014-05-29 | 156 | 156 | 154 | 154 | 4,000 | 770 |
| 2014-05-28 | 153 | 155 | 153 | 155 | 4,000 | 775 |
| 2014-05-27 | 152 | 153 | 152 | 153 | 4,000 | 765 |
| 2014-05-23 | 150 | 153 | 150 | 151 | 21,000 | 755 |
| 2014-05-22 | 157 | 157 | 153 | 154 | 14,000 | 770 |
| 2014-05-21 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2014-05-20 | 160 | 160 | 156 | 157 | 12,000 | 785 |
| 2014-05-19 | 159 | 160 | 159 | 160 | 4,000 | 800 |
| 2014-05-16 | 159 | 159 | 156 | 158 | 9,000 | 790 |
| 2014-05-15 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2014-05-14 | 156 | 160 | 156 | 160 | 7,000 | 800 |
| 2014-05-13 | 154 | 156 | 154 | 154 | 18,000 | 770 |
| 2014-05-12 | 159 | 163 | 157 | 157 | 17,000 | 785 |
| 2014-05-09 | 168 | 168 | 168 | 168 | 9,000 | 840 |
| 2014-05-07 | 164 | 169 | 161 | 168 | 37,000 | 840 |
| 2014-04-30 | 160 | 161 | 160 | 161 | 3,000 | 805 |
| 2014-04-28 | 161 | 161 | 160 | 160 | 10,000 | 800 |
| 2014-04-25 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 2014-04-24 | 161 | 161 | 160 | 160 | 3,000 | 800 |
| 2014-04-23 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2014-04-22 | 169 | 169 | 160 | 160 | 40,000 | 800 |
| 2014-04-21 | 160 | 169 | 160 | 167 | 25,000 | 835 |
| 2014-04-18 | 155 | 160 | 155 | 160 | 19,000 | 800 |
| 2014-04-16 | 153 | 154 | 153 | 154 | 10,000 | 770 |
| 2014-04-15 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2014-04-14 | 154 | 155 | 153 | 153 | 9,000 | 765 |
| 2014-04-11 | 155 | 155 | 155 | 155 | 23,000 | 775 |
| 2014-04-10 | 157 | 157 | 157 | 157 | 6,000 | 785 |
| 2014-04-09 | 156 | 157 | 156 | 157 | 5,000 | 785 |
| 2014-04-08 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2014-04-07 | 158 | 158 | 155 | 155 | 13,000 | 775 |
| 2014-04-04 | 155 | 156 | 155 | 156 | 20,000 | 780 |
| 2014-04-03 | 156 | 156 | 155 | 155 | 10,000 | 775 |
| 2014-04-02 | 159 | 159 | 156 | 156 | 26,000 | 780 |
| 2014-04-01 | 160 | 160 | 155 | 159 | 21,000 | 795 |
| 2014-03-31 | 161 | 161 | 155 | 160 | 29,000 | 800 |
| 2014-03-28 | 164 | 164 | 161 | 161 | 5,000 | 805 |
| 2014-03-27 | 161 | 163 | 161 | 161 | 39,000 | 805 |
| 2014-03-26 | 170 | 170 | 166 | 166 | 20,000 | 830 |
| 2014-03-25 | 165 | 170 | 165 | 170 | 26,000 | 850 |
| 2014-03-24 | 165 | 169 | 165 | 166 | 13,000 | 830 |
| 2014-03-20 | 166 | 170 | 166 | 169 | 22,000 | 845 |
| 2014-03-19 | 169 | 169 | 167 | 167 | 3,000 | 835 |
| 2014-03-18 | 166 | 168 | 166 | 168 | 7,000 | 840 |
| 2014-03-17 | 168 | 171 | 165 | 165 | 36,000 | 825 |
| 2014-03-14 | 170 | 170 | 167 | 167 | 8,000 | 835 |
| 2014-03-12 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2014-03-11 | 169 | 170 | 169 | 170 | 2,000 | 850 |
| 2014-03-10 | 170 | 172 | 168 | 168 | 34,000 | 840 |
| 2014-03-07 | 168 | 169 | 168 | 169 | 3,000 | 845 |
| 2014-03-06 | 169 | 170 | 168 | 168 | 6,000 | 840 |
| 2014-03-05 | 174 | 174 | 166 | 169 | 29,000 | 845 |
| 2014-03-04 | 172 | 172 | 170 | 172 | 4,000 | 860 |
| 2014-03-03 | 174 | 174 | 170 | 170 | 14,000 | 850 |
| 2014-02-28 | 174 | 174 | 174 | 174 | 6,000 | 870 |
| 2014-02-27 | 173 | 174 | 170 | 174 | 16,000 | 870 |
| 2014-02-26 | 173 | 173 | 171 | 173 | 6,000 | 865 |
| 2014-02-25 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2014-02-24 | 170 | 173 | 170 | 170 | 13,000 | 850 |
| 2014-02-21 | 175 | 175 | 170 | 170 | 8,000 | 850 |
| 2014-02-20 | 171 | 173 | 169 | 173 | 17,000 | 865 |
| 2014-02-19 | 173 | 173 | 172 | 172 | 3,000 | 860 |
| 2014-02-18 | 167 | 175 | 167 | 175 | 12,000 | 875 |
| 2014-02-17 | 171 | 171 | 171 | 171 | 7,000 | 855 |
| 2014-02-14 | 169 | 171 | 168 | 171 | 7,000 | 855 |
| 2014-02-13 | 169 | 171 | 165 | 171 | 18,000 | 855 |
| 2014-02-12 | 175 | 175 | 171 | 174 | 15,000 | 870 |
| 2014-02-10 | 170 | 176 | 170 | 175 | 14,000 | 875 |
| 2014-02-07 | 165 | 168 | 165 | 166 | 4,000 | 830 |
| 2014-02-06 | 164 | 165 | 164 | 164 | 6,000 | 820 |
| 2014-02-05 | 168 | 169 | 163 | 163 | 8,000 | 815 |
| 2014-02-04 | 168 | 168 | 162 | 168 | 32,000 | 840 |
| 2014-02-03 | 173 | 173 | 170 | 170 | 14,000 | 850 |
| 2014-01-31 | 175 | 177 | 175 | 177 | 4,000 | 885 |
| 2014-01-30 | 175 | 175 | 174 | 174 | 3,000 | 870 |
| 2014-01-29 | 175 | 178 | 174 | 174 | 15,000 | 870 |
| 2014-01-28 | 170 | 175 | 170 | 175 | 12,000 | 875 |
| 2014-01-27 | 173 | 173 | 170 | 170 | 13,000 | 850 |
| 2014-01-24 | 173 | 174 | 170 | 174 | 34,000 | 870 |
| 2014-01-23 | 172 | 173 | 172 | 172 | 8,000 | 860 |
| 2014-01-22 | 174 | 174 | 173 | 173 | 8,000 | 865 |
| 2014-01-21 | 173 | 174 | 173 | 174 | 21,000 | 870 |
| 2014-01-20 | 173 | 174 | 170 | 172 | 95,000 | 860 |
| 2014-01-17 | 173 | 173 | 173 | 173 | 8,000 | 865 |
| 2014-01-16 | 173 | 175 | 173 | 173 | 12,000 | 865 |
| 2014-01-15 | 174 | 174 | 173 | 173 | 14,000 | 865 |
| 2014-01-14 | 175 | 175 | 173 | 173 | 14,000 | 865 |
| 2014-01-10 | 171 | 175 | 171 | 175 | 25,000 | 875 |
| 2014-01-09 | 171 | 174 | 171 | 174 | 23,000 | 870 |
| 2014-01-08 | 168 | 171 | 168 | 171 | 19,000 | 855 |
| 2014-01-07 | 167 | 172 | 167 | 168 | 30,000 | 840 |
| 2014-01-06 | 166 | 169 | 166 | 167 | 33,000 | 835 |
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
