4918 (株)アイビー化粧品 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 429 | 433 | 426 | 429 | 18,000 | 2,145 |
| 2015-12-29 | 436 | 436 | 425 | 430 | 11,000 | 2,150 |
| 2015-12-28 | 438 | 439 | 435 | 436 | 15,000 | 2,180 |
| 2015-12-25 | 429 | 434 | 420 | 434 | 65,000 | 2,170 |
| 2015-12-24 | 435 | 444 | 430 | 430 | 80,000 | 2,150 |
| 2015-12-22 | 438 | 445 | 432 | 434 | 54,000 | 2,170 |
| 2015-12-21 | 435 | 442 | 434 | 438 | 43,000 | 2,190 |
| 2015-12-18 | 430 | 458 | 430 | 450 | 97,000 | 2,250 |
| 2015-12-17 | 444 | 444 | 427 | 435 | 116,000 | 2,175 |
| 2015-12-16 | 452 | 459 | 431 | 444 | 93,000 | 2,220 |
| 2015-12-15 | 472 | 472 | 433 | 450 | 246,000 | 2,250 |
| 2015-12-14 | 431 | 485 | 431 | 473 | 339,000 | 2,365 |
| 2015-12-11 | 418 | 439 | 415 | 439 | 75,000 | 2,195 |
| 2015-12-10 | 421 | 429 | 408 | 420 | 104,000 | 2,100 |
| 2015-12-09 | 439 | 440 | 420 | 430 | 85,000 | 2,150 |
| 2015-12-08 | 437 | 445 | 437 | 438 | 26,000 | 2,190 |
| 2015-12-07 | 442 | 461 | 436 | 436 | 162,000 | 2,180 |
| 2015-12-04 | 429 | 456 | 424 | 434 | 243,000 | 2,170 |
| 2015-12-03 | 410 | 440 | 408 | 429 | 1,007,000 | 2,145 |
| 2015-12-02 | 406 | 406 | 406 | 406 | 157,000 | 2,030 |
| 2015-12-01 | 323 | 327 | 323 | 326 | 66,000 | 1,630 |
| 2015-11-30 | 320 | 322 | 320 | 322 | 12,000 | 1,610 |
| 2015-11-27 | 324 | 324 | 320 | 320 | 25,000 | 1,600 |
| 2015-11-26 | 317 | 324 | 317 | 324 | 27,000 | 1,620 |
| 2015-11-25 | 317 | 319 | 312 | 317 | 62,000 | 1,585 |
| 2015-11-24 | 326 | 326 | 312 | 318 | 126,000 | 1,590 |
| 2015-11-20 | 320 | 328 | 320 | 328 | 24,000 | 1,640 |
| 2015-11-19 | 318 | 330 | 318 | 322 | 129,000 | 1,610 |
| 2015-11-18 | 310 | 318 | 310 | 315 | 64,000 | 1,575 |
| 2015-11-17 | 312 | 312 | 308 | 308 | 37,000 | 1,540 |
| 2015-11-16 | 305 | 310 | 302 | 310 | 74,000 | 1,550 |
| 2015-11-13 | 310 | 310 | 305 | 305 | 76,000 | 1,525 |
| 2015-11-12 | 319 | 320 | 305 | 309 | 264,000 | 1,545 |
| 2015-11-11 | 328 | 330 | 309 | 313 | 696,000 | 1,565 |
| 2015-11-10 | 249 | 256 | 248 | 256 | 82,000 | 1,280 |
| 2015-11-09 | 247 | 248 | 245 | 245 | 10,000 | 1,225 |
| 2015-11-06 | 240 | 247 | 240 | 247 | 9,000 | 1,235 |
| 2015-11-05 | 245 | 245 | 241 | 241 | 4,000 | 1,205 |
| 2015-11-04 | 242 | 243 | 242 | 243 | 4,000 | 1,215 |
| 2015-11-02 | 245 | 245 | 241 | 241 | 8,000 | 1,205 |
| 2015-10-30 | 246 | 250 | 245 | 245 | 25,000 | 1,225 |
| 2015-10-29 | 245 | 247 | 245 | 245 | 6,000 | 1,225 |
| 2015-10-28 | 244 | 244 | 238 | 241 | 17,000 | 1,205 |
| 2015-10-27 | 245 | 245 | 242 | 242 | 8,000 | 1,210 |
| 2015-10-26 | 245 | 249 | 243 | 246 | 18,000 | 1,230 |
| 2015-10-23 | 240 | 244 | 239 | 244 | 6,000 | 1,220 |
| 2015-10-21 | 246 | 246 | 238 | 240 | 12,000 | 1,200 |
| 2015-10-20 | 245 | 246 | 245 | 246 | 2,000 | 1,230 |
| 2015-10-19 | 250 | 250 | 245 | 245 | 8,000 | 1,225 |
| 2015-10-16 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2015-10-15 | 249 | 249 | 248 | 248 | 2,000 | 1,240 |
| 2015-10-14 | 251 | 252 | 249 | 249 | 27,000 | 1,245 |
| 2015-10-13 | 250 | 255 | 250 | 253 | 53,000 | 1,265 |
| 2015-10-09 | 240 | 240 | 235 | 235 | 11,000 | 1,175 |
| 2015-10-08 | 239 | 241 | 238 | 240 | 15,000 | 1,200 |
| 2015-10-07 | 250 | 250 | 233 | 240 | 7,000 | 1,200 |
| 2015-10-06 | 251 | 252 | 245 | 245 | 10,000 | 1,225 |
| 2015-10-05 | 249 | 254 | 249 | 250 | 4,000 | 1,250 |
| 2015-10-02 | 246 | 246 | 243 | 246 | 7,000 | 1,230 |
| 2015-10-01 | 250 | 250 | 243 | 244 | 6,000 | 1,220 |
| 2015-09-30 | 244 | 245 | 243 | 243 | 4,000 | 1,215 |
| 2015-09-29 | 259 | 259 | 237 | 237 | 12,000 | 1,185 |
| 2015-09-28 | 249 | 260 | 249 | 259 | 13,000 | 1,295 |
| 2015-09-25 | 247 | 248 | 246 | 248 | 11,000 | 1,240 |
| 2015-09-24 | 245 | 247 | 245 | 246 | 14,000 | 1,230 |
| 2015-09-18 | 242 | 242 | 240 | 242 | 10,000 | 1,210 |
| 2015-09-17 | 236 | 243 | 236 | 239 | 14,000 | 1,195 |
| 2015-09-16 | 240 | 240 | 238 | 238 | 9,000 | 1,190 |
| 2015-09-15 | 238 | 243 | 238 | 240 | 64,000 | 1,200 |
| 2015-09-14 | 240 | 253 | 240 | 240 | 22,000 | 1,200 |
| 2015-09-11 | 240 | 240 | 236 | 236 | 2,000 | 1,180 |
| 2015-09-10 | 242 | 242 | 240 | 240 | 6,000 | 1,200 |
| 2015-09-09 | 230 | 243 | 227 | 243 | 22,000 | 1,215 |
| 2015-09-08 | 222 | 222 | 219 | 219 | 7,000 | 1,095 |
| 2015-09-07 | 216 | 228 | 216 | 220 | 22,000 | 1,100 |
| 2015-09-04 | 240 | 240 | 230 | 231 | 19,000 | 1,155 |
| 2015-09-03 | 237 | 240 | 237 | 240 | 11,000 | 1,200 |
| 2015-09-02 | 240 | 242 | 233 | 233 | 16,000 | 1,165 |
| 2015-09-01 | 251 | 251 | 240 | 242 | 8,000 | 1,210 |
| 2015-08-31 | 250 | 253 | 250 | 253 | 2,000 | 1,265 |
| 2015-08-28 | 247 | 257 | 247 | 257 | 18,000 | 1,285 |
| 2015-08-27 | 240 | 247 | 234 | 247 | 36,000 | 1,235 |
| 2015-08-26 | 220 | 240 | 215 | 240 | 33,000 | 1,200 |
| 2015-08-25 | 205 | 235 | 201 | 214 | 103,000 | 1,070 |
| 2015-08-24 | 238 | 243 | 202 | 211 | 141,000 | 1,055 |
| 2015-08-21 | 250 | 253 | 241 | 249 | 55,000 | 1,245 |
| 2015-08-20 | 264 | 265 | 258 | 258 | 40,000 | 1,290 |
| 2015-08-19 | 279 | 280 | 261 | 264 | 76,000 | 1,320 |
| 2015-08-18 | 280 | 280 | 276 | 276 | 10,000 | 1,380 |
| 2015-08-17 | 281 | 282 | 281 | 282 | 3,000 | 1,410 |
| 2015-08-14 | 282 | 282 | 277 | 280 | 25,000 | 1,400 |
| 2015-08-13 | 281 | 282 | 279 | 281 | 23,000 | 1,405 |
| 2015-08-12 | 288 | 288 | 285 | 287 | 8,000 | 1,435 |
| 2015-08-11 | 276 | 287 | 276 | 285 | 14,000 | 1,425 |
| 2015-08-10 | 283 | 283 | 279 | 280 | 24,000 | 1,400 |
| 2015-08-07 | 280 | 286 | 280 | 283 | 13,000 | 1,415 |
| 2015-08-06 | 283 | 287 | 283 | 286 | 33,000 | 1,430 |
| 2015-08-05 | 288 | 294 | 280 | 285 | 72,000 | 1,425 |
| 2015-08-04 | 281 | 283 | 280 | 282 | 8,000 | 1,410 |
| 2015-08-03 | 279 | 285 | 279 | 281 | 14,000 | 1,405 |
| 2015-07-31 | 279 | 279 | 272 | 279 | 7,000 | 1,395 |
| 2015-07-30 | 274 | 279 | 271 | 279 | 16,000 | 1,395 |
| 2015-07-29 | 278 | 278 | 274 | 274 | 6,000 | 1,370 |
| 2015-07-28 | 276 | 276 | 275 | 276 | 12,000 | 1,380 |
| 2015-07-27 | 280 | 280 | 277 | 277 | 10,000 | 1,385 |
| 2015-07-24 | 281 | 282 | 277 | 279 | 21,000 | 1,395 |
| 2015-07-23 | 282 | 283 | 282 | 283 | 10,000 | 1,415 |
| 2015-07-22 | 286 | 287 | 283 | 284 | 10,000 | 1,420 |
| 2015-07-21 | 286 | 289 | 285 | 289 | 14,000 | 1,445 |
| 2015-07-17 | 296 | 296 | 288 | 288 | 10,000 | 1,440 |
| 2015-07-16 | 296 | 298 | 286 | 292 | 20,000 | 1,460 |
| 2015-07-15 | 295 | 295 | 286 | 286 | 9,000 | 1,430 |
| 2015-07-14 | 277 | 292 | 277 | 289 | 31,000 | 1,445 |
| 2015-07-13 | 272 | 279 | 270 | 274 | 21,000 | 1,370 |
| 2015-07-10 | 280 | 283 | 280 | 280 | 15,000 | 1,400 |
| 2015-07-09 | 280 | 280 | 274 | 280 | 52,000 | 1,400 |
| 2015-07-08 | 292 | 293 | 288 | 288 | 42,000 | 1,440 |
| 2015-07-07 | 291 | 295 | 291 | 293 | 12,000 | 1,465 |
| 2015-07-06 | 298 | 298 | 290 | 290 | 44,000 | 1,450 |
| 2015-07-03 | 302 | 303 | 298 | 298 | 13,000 | 1,490 |
| 2015-07-02 | 299 | 301 | 298 | 300 | 27,000 | 1,500 |
| 2015-07-01 | 299 | 299 | 290 | 298 | 33,000 | 1,490 |
| 2015-06-30 | 303 | 303 | 298 | 298 | 83,000 | 1,490 |
| 2015-06-29 | 300 | 306 | 294 | 301 | 49,000 | 1,505 |
| 2015-06-26 | 304 | 307 | 300 | 304 | 24,000 | 1,520 |
| 2015-06-25 | 307 | 307 | 301 | 306 | 35,000 | 1,530 |
| 2015-06-24 | 312 | 312 | 305 | 306 | 19,000 | 1,530 |
| 2015-06-23 | 312 | 313 | 303 | 304 | 37,000 | 1,520 |
| 2015-06-22 | 316 | 316 | 307 | 308 | 57,000 | 1,540 |
| 2015-06-19 | 328 | 328 | 319 | 319 | 30,000 | 1,595 |
| 2015-06-18 | 331 | 331 | 322 | 322 | 76,000 | 1,610 |
| 2015-06-17 | 325 | 331 | 320 | 330 | 96,000 | 1,650 |
| 2015-06-16 | 324 | 325 | 315 | 322 | 30,000 | 1,610 |
| 2015-06-15 | 325 | 329 | 320 | 324 | 60,000 | 1,620 |
| 2015-06-12 | 320 | 336 | 317 | 318 | 156,000 | 1,590 |
| 2015-06-11 | 321 | 321 | 316 | 320 | 23,000 | 1,600 |
| 2015-06-10 | 304 | 326 | 302 | 325 | 177,000 | 1,625 |
| 2015-06-09 | 305 | 307 | 295 | 304 | 53,000 | 1,520 |
| 2015-06-08 | 307 | 307 | 301 | 306 | 59,000 | 1,530 |
| 2015-06-05 | 320 | 320 | 305 | 312 | 57,000 | 1,560 |
| 2015-06-04 | 327 | 327 | 315 | 317 | 81,000 | 1,585 |
| 2015-06-03 | 322 | 337 | 317 | 327 | 198,000 | 1,635 |
| 2015-06-02 | 316 | 324 | 315 | 322 | 43,000 | 1,610 |
| 2015-06-01 | 315 | 335 | 310 | 323 | 212,000 | 1,615 |
| 2015-05-29 | 318 | 324 | 294 | 315 | 132,000 | 1,575 |
| 2015-05-28 | 307 | 320 | 306 | 319 | 86,000 | 1,595 |
| 2015-05-27 | 320 | 320 | 288 | 309 | 173,000 | 1,545 |
| 2015-05-26 | 336 | 336 | 310 | 317 | 250,000 | 1,585 |
| 2015-05-25 | 344 | 350 | 317 | 328 | 314,000 | 1,640 |
| 2015-05-22 | 290 | 359 | 290 | 335 | 1,330,000 | 1,675 |
| 2015-05-21 | 281 | 287 | 270 | 285 | 116,000 | 1,425 |
| 2015-05-20 | 266 | 287 | 266 | 279 | 103,000 | 1,395 |
| 2015-05-19 | 262 | 277 | 262 | 275 | 132,000 | 1,375 |
| 2015-05-18 | 260 | 262 | 258 | 262 | 33,000 | 1,310 |
| 2015-05-15 | 258 | 263 | 258 | 261 | 58,000 | 1,305 |
| 2015-05-14 | 259 | 268 | 258 | 264 | 79,000 | 1,320 |
| 2015-05-13 | 260 | 267 | 255 | 262 | 104,000 | 1,310 |
| 2015-05-12 | 257 | 273 | 257 | 269 | 131,000 | 1,345 |
| 2015-05-11 | 255 | 268 | 252 | 258 | 162,000 | 1,290 |
| 2015-05-08 | 261 | 271 | 259 | 262 | 91,000 | 1,310 |
| 2015-05-07 | 273 | 274 | 261 | 264 | 134,000 | 1,320 |
| 2015-05-01 | 293 | 302 | 269 | 278 | 282,000 | 1,390 |
| 2015-04-30 | 323 | 328 | 282 | 293 | 621,000 | 1,465 |
| 2015-04-28 | 363 | 363 | 315 | 322 | 2,055,000 | 1,610 |
| 2015-04-27 | 347 | 379 | 345 | 379 | 1,464,000 | 1,895 |
| 2015-04-24 | 299 | 299 | 299 | 299 | 614,000 | 1,495 |
| 2015-04-23 | 222 | 222 | 219 | 219 | 3,000 | 1,095 |
| 2015-04-22 | 218 | 221 | 217 | 221 | 12,000 | 1,105 |
| 2015-04-21 | 222 | 222 | 219 | 219 | 17,000 | 1,095 |
| 2015-04-20 | 220 | 222 | 220 | 220 | 13,000 | 1,100 |
| 2015-04-17 | 221 | 222 | 220 | 220 | 6,000 | 1,100 |
| 2015-04-16 | 220 | 221 | 220 | 221 | 9,000 | 1,105 |
| 2015-04-15 | 220 | 221 | 220 | 220 | 3,000 | 1,100 |
| 2015-04-14 | 222 | 222 | 220 | 220 | 3,000 | 1,100 |
| 2015-04-13 | 222 | 222 | 220 | 220 | 11,000 | 1,100 |
| 2015-04-10 | 220 | 220 | 219 | 220 | 9,000 | 1,100 |
| 2015-04-09 | 222 | 222 | 220 | 222 | 14,000 | 1,110 |
| 2015-04-08 | 222 | 222 | 218 | 220 | 34,000 | 1,100 |
| 2015-04-07 | 223 | 223 | 219 | 221 | 16,000 | 1,105 |
| 2015-04-06 | 222 | 224 | 219 | 219 | 13,000 | 1,095 |
| 2015-04-03 | 220 | 225 | 220 | 225 | 12,000 | 1,125 |
| 2015-04-02 | 218 | 218 | 216 | 216 | 12,000 | 1,080 |
| 2015-04-01 | 222 | 222 | 218 | 218 | 27,000 | 1,090 |
| 2015-03-31 | 221 | 225 | 220 | 225 | 20,000 | 1,125 |
| 2015-03-30 | 230 | 230 | 219 | 219 | 35,000 | 1,095 |
| 2015-03-27 | 236 | 236 | 228 | 230 | 92,000 | 1,150 |
| 2015-03-26 | 250 | 257 | 250 | 254 | 104,000 | 1,270 |
| 2015-03-25 | 255 | 257 | 255 | 255 | 52,000 | 1,275 |
| 2015-03-24 | 254 | 259 | 253 | 257 | 115,000 | 1,285 |
| 2015-03-23 | 249 | 256 | 247 | 252 | 136,000 | 1,260 |
| 2015-03-20 | 244 | 245 | 244 | 244 | 28,000 | 1,220 |
| 2015-03-19 | 245 | 245 | 240 | 242 | 34,000 | 1,210 |
| 2015-03-18 | 247 | 248 | 234 | 238 | 142,000 | 1,190 |
| 2015-03-17 | 244 | 246 | 244 | 246 | 23,000 | 1,230 |
| 2015-03-16 | 244 | 246 | 243 | 244 | 47,000 | 1,220 |
| 2015-03-13 | 244 | 245 | 243 | 244 | 36,000 | 1,220 |
| 2015-03-12 | 244 | 246 | 243 | 245 | 35,000 | 1,225 |
| 2015-03-11 | 243 | 245 | 243 | 243 | 21,000 | 1,215 |
| 2015-03-10 | 245 | 248 | 244 | 244 | 78,000 | 1,220 |
| 2015-03-09 | 243 | 246 | 243 | 245 | 30,000 | 1,225 |
| 2015-03-06 | 245 | 245 | 243 | 243 | 30,000 | 1,215 |
| 2015-03-05 | 243 | 245 | 243 | 244 | 28,000 | 1,220 |
| 2015-03-04 | 242 | 243 | 239 | 243 | 72,000 | 1,215 |
| 2015-03-03 | 236 | 240 | 235 | 239 | 52,000 | 1,195 |
| 2015-03-02 | 236 | 241 | 235 | 236 | 109,000 | 1,180 |
| 2015-02-27 | 236 | 236 | 234 | 235 | 51,000 | 1,175 |
| 2015-02-26 | 236 | 237 | 233 | 236 | 64,000 | 1,180 |
| 2015-02-25 | 232 | 238 | 230 | 230 | 105,000 | 1,150 |
| 2015-02-24 | 230 | 233 | 230 | 232 | 34,000 | 1,160 |
| 2015-02-23 | 236 | 237 | 229 | 230 | 51,000 | 1,150 |
| 2015-02-20 | 235 | 235 | 232 | 234 | 33,000 | 1,170 |
| 2015-02-19 | 229 | 235 | 228 | 235 | 80,000 | 1,175 |
| 2015-02-18 | 235 | 235 | 227 | 230 | 129,000 | 1,150 |
| 2015-02-17 | 247 | 247 | 233 | 236 | 234,000 | 1,180 |
| 2015-02-16 | 257 | 264 | 239 | 239 | 1,019,000 | 1,195 |
| 2015-02-13 | 305 | 305 | 305 | 305 | 236,000 | 1,525 |
| 2015-02-12 | 225 | 225 | 225 | 225 | 85,000 | 1,125 |
| 2015-02-10 | 180 | 180 | 175 | 175 | 23,000 | 875 |
| 2015-02-09 | 177 | 180 | 177 | 178 | 32,000 | 890 |
| 2015-02-06 | 174 | 177 | 174 | 176 | 18,000 | 880 |
| 2015-02-05 | 171 | 175 | 171 | 175 | 24,000 | 875 |
| 2015-02-04 | 172 | 172 | 172 | 172 | 9,000 | 860 |
| 2015-02-03 | 180 | 180 | 167 | 175 | 96,000 | 875 |
| 2015-02-02 | 169 | 184 | 169 | 179 | 202,000 | 895 |
| 2015-01-30 | 167 | 167 | 165 | 166 | 4,000 | 830 |
| 2015-01-29 | 164 | 165 | 164 | 165 | 3,000 | 825 |
| 2015-01-28 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2015-01-27 | 164 | 165 | 163 | 165 | 11,000 | 825 |
| 2015-01-26 | 165 | 167 | 163 | 163 | 16,000 | 815 |
| 2015-01-23 | 163 | 163 | 162 | 163 | 8,000 | 815 |
| 2015-01-21 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2015-01-20 | 163 | 165 | 163 | 164 | 3,000 | 820 |
| 2015-01-19 | 165 | 165 | 164 | 165 | 13,000 | 825 |
| 2015-01-16 | 163 | 165 | 160 | 165 | 18,000 | 825 |
| 2015-01-14 | 163 | 163 | 161 | 163 | 5,000 | 815 |
| 2015-01-13 | 162 | 163 | 161 | 163 | 8,000 | 815 |
| 2015-01-09 | 163 | 164 | 160 | 163 | 26,000 | 815 |
| 2015-01-08 | 161 | 165 | 161 | 163 | 9,000 | 815 |
| 2015-01-07 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2015-01-06 | 162 | 163 | 160 | 163 | 13,000 | 815 |
| 2015-01-05 | 161 | 161 | 161 | 161 | 1,000 | 805 |
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
