4918 (株)アイビー化粧品 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 8,460 | 8,570 | 8,320 | 8,500 | 3,700 | 4,250 |
| 2016-12-29 | 8,590 | 8,650 | 8,270 | 8,320 | 11,300 | 4,160 |
| 2016-12-28 | 8,630 | 8,800 | 8,420 | 8,580 | 10,200 | 4,290 |
| 2016-12-27 | 8,400 | 8,790 | 8,400 | 8,700 | 13,500 | 4,350 |
| 2016-12-26 | 8,230 | 8,450 | 8,220 | 8,300 | 4,300 | 4,150 |
| 2016-12-22 | 8,270 | 8,430 | 8,150 | 8,240 | 9,900 | 4,120 |
| 2016-12-21 | 8,110 | 8,590 | 8,110 | 8,270 | 21,600 | 4,135 |
| 2016-12-20 | 7,470 | 8,090 | 7,470 | 8,020 | 15,100 | 4,010 |
| 2016-12-19 | 7,290 | 7,400 | 7,290 | 7,390 | 6,600 | 3,695 |
| 2016-12-16 | 7,190 | 7,270 | 7,190 | 7,210 | 3,800 | 3,605 |
| 2016-12-15 | 7,160 | 7,240 | 7,140 | 7,190 | 3,400 | 3,595 |
| 2016-12-14 | 7,060 | 7,140 | 7,060 | 7,110 | 1,600 | 3,555 |
| 2016-12-13 | 7,160 | 7,250 | 7,040 | 7,060 | 7,000 | 3,530 |
| 2016-12-12 | 7,100 | 7,100 | 7,020 | 7,020 | 1,700 | 3,510 |
| 2016-12-09 | 6,900 | 7,050 | 6,800 | 7,010 | 6,800 | 3,505 |
| 2016-12-08 | 7,130 | 7,130 | 6,900 | 6,910 | 6,400 | 3,455 |
| 2016-12-07 | 7,150 | 7,150 | 7,000 | 7,060 | 7,600 | 3,530 |
| 2016-12-06 | 7,120 | 7,140 | 7,070 | 7,070 | 3,700 | 3,535 |
| 2016-12-05 | 7,030 | 7,170 | 7,000 | 7,120 | 7,500 | 3,560 |
| 2016-12-02 | 6,870 | 7,080 | 6,870 | 7,030 | 11,100 | 3,515 |
| 2016-12-01 | 6,820 | 6,950 | 6,730 | 6,850 | 8,300 | 3,425 |
| 2016-11-30 | 6,750 | 6,850 | 6,700 | 6,830 | 4,800 | 3,415 |
| 2016-11-29 | 6,800 | 6,800 | 6,750 | 6,780 | 1,600 | 3,390 |
| 2016-11-28 | 6,850 | 6,890 | 6,760 | 6,820 | 4,700 | 3,410 |
| 2016-11-25 | 6,610 | 6,840 | 6,520 | 6,820 | 8,800 | 3,410 |
| 2016-11-24 | 6,680 | 6,710 | 6,360 | 6,620 | 13,300 | 3,310 |
| 2016-11-22 | 6,760 | 6,790 | 6,640 | 6,680 | 11,100 | 3,340 |
| 2016-11-21 | 6,670 | 6,890 | 6,670 | 6,850 | 10,500 | 3,425 |
| 2016-11-18 | 6,850 | 6,870 | 6,310 | 6,600 | 16,400 | 3,300 |
| 2016-11-17 | 6,090 | 6,980 | 6,070 | 6,550 | 17,700 | 3,275 |
| 2016-11-16 | 5,810 | 6,100 | 5,810 | 6,060 | 11,100 | 3,030 |
| 2016-11-15 | 5,920 | 5,950 | 5,700 | 5,800 | 7,800 | 2,900 |
| 2016-11-14 | 5,770 | 5,920 | 5,730 | 5,890 | 8,000 | 2,945 |
| 2016-11-11 | 5,670 | 5,670 | 5,530 | 5,670 | 8,300 | 2,835 |
| 2016-11-10 | 6,000 | 6,000 | 5,510 | 5,670 | 28,100 | 2,835 |
| 2016-11-09 | 5,860 | 5,900 | 5,240 | 5,520 | 10,400 | 2,760 |
| 2016-11-08 | 5,600 | 5,610 | 5,500 | 5,500 | 1,900 | 2,750 |
| 2016-11-07 | 5,640 | 5,900 | 5,600 | 5,610 | 5,400 | 2,805 |
| 2016-11-04 | 5,450 | 5,490 | 5,350 | 5,490 | 2,700 | 2,745 |
| 2016-11-02 | 5,780 | 5,780 | 5,460 | 5,610 | 9,500 | 2,805 |
| 2016-11-01 | 6,000 | 6,000 | 5,750 | 5,780 | 4,800 | 2,890 |
| 2016-10-31 | 5,900 | 6,080 | 5,820 | 5,900 | 8,100 | 2,950 |
| 2016-10-28 | 5,400 | 5,900 | 5,330 | 5,780 | 10,300 | 2,890 |
| 2016-10-27 | 5,560 | 5,560 | 5,300 | 5,330 | 9,000 | 2,665 |
| 2016-10-26 | 5,650 | 5,650 | 5,550 | 5,560 | 5,000 | 2,780 |
| 2016-10-25 | 5,730 | 5,780 | 5,650 | 5,650 | 3,700 | 2,825 |
| 2016-10-24 | 5,790 | 5,800 | 5,710 | 5,710 | 6,200 | 2,855 |
| 2016-10-21 | 5,870 | 5,870 | 5,800 | 5,800 | 3,000 | 2,900 |
| 2016-10-20 | 5,950 | 5,950 | 5,890 | 5,890 | 4,800 | 2,945 |
| 2016-10-19 | 5,950 | 6,020 | 5,800 | 5,950 | 5,800 | 2,975 |
| 2016-10-18 | 5,880 | 5,980 | 5,840 | 5,980 | 9,600 | 2,990 |
| 2016-10-17 | 5,950 | 5,970 | 5,890 | 5,890 | 1,700 | 2,945 |
| 2016-10-14 | 6,000 | 6,030 | 5,950 | 5,950 | 6,500 | 2,975 |
| 2016-10-13 | 6,140 | 6,150 | 6,000 | 6,030 | 3,400 | 3,015 |
| 2016-10-12 | 6,190 | 6,190 | 5,990 | 6,170 | 5,600 | 3,085 |
| 2016-10-11 | 6,190 | 6,200 | 6,190 | 6,190 | 2,400 | 3,095 |
| 2016-10-07 | 6,200 | 6,300 | 6,110 | 6,190 | 4,000 | 3,095 |
| 2016-10-06 | 6,350 | 6,350 | 6,100 | 6,170 | 9,800 | 3,085 |
| 2016-10-05 | 6,240 | 6,350 | 6,190 | 6,210 | 4,200 | 3,105 |
| 2016-10-04 | 6,450 | 6,450 | 6,190 | 6,240 | 4,300 | 3,120 |
| 2016-10-03 | 6,640 | 6,640 | 6,050 | 6,050 | 9,300 | 3,025 |
| 2016-09-30 | 6,500 | 6,550 | 6,420 | 6,540 | 3,900 | 3,270 |
| 2016-09-29 | 6,550 | 6,550 | 6,150 | 6,400 | 11,200 | 3,200 |
| 2016-09-28 | 6,300 | 6,350 | 5,830 | 6,350 | 8,000 | 3,175 |
| 2016-09-27 | 655 | 656 | 626 | 626 | 40,000 | 3,130 |
| 2016-09-26 | 661 | 664 | 655 | 658 | 57,000 | 3,290 |
| 2016-09-23 | 670 | 675 | 669 | 675 | 33,000 | 3,375 |
| 2016-09-21 | 680 | 689 | 670 | 670 | 60,000 | 3,350 |
| 2016-09-20 | 710 | 715 | 680 | 680 | 79,000 | 3,400 |
| 2016-09-16 | 711 | 715 | 710 | 710 | 21,000 | 3,550 |
| 2016-09-15 | 710 | 719 | 709 | 711 | 31,000 | 3,555 |
| 2016-09-14 | 706 | 717 | 705 | 710 | 31,000 | 3,550 |
| 2016-09-13 | 707 | 719 | 707 | 707 | 11,000 | 3,535 |
| 2016-09-12 | 719 | 730 | 704 | 709 | 19,000 | 3,545 |
| 2016-09-09 | 710 | 730 | 710 | 730 | 30,000 | 3,650 |
| 2016-09-08 | 710 | 710 | 709 | 710 | 9,000 | 3,550 |
| 2016-09-07 | 701 | 716 | 701 | 710 | 18,000 | 3,550 |
| 2016-09-06 | 698 | 716 | 698 | 700 | 60,000 | 3,500 |
| 2016-09-05 | 708 | 728 | 705 | 713 | 30,000 | 3,565 |
| 2016-09-02 | 702 | 706 | 671 | 705 | 79,000 | 3,525 |
| 2016-09-01 | 706 | 715 | 703 | 705 | 29,000 | 3,525 |
| 2016-08-31 | 707 | 717 | 703 | 704 | 34,000 | 3,520 |
| 2016-08-30 | 721 | 721 | 710 | 716 | 25,000 | 3,580 |
| 2016-08-29 | 748 | 751 | 705 | 706 | 64,000 | 3,530 |
| 2016-08-26 | 770 | 770 | 730 | 736 | 30,000 | 3,680 |
| 2016-08-25 | 766 | 773 | 745 | 770 | 60,000 | 3,850 |
| 2016-08-24 | 731 | 757 | 724 | 757 | 68,000 | 3,785 |
| 2016-08-23 | 710 | 728 | 710 | 716 | 27,000 | 3,580 |
| 2016-08-22 | 705 | 710 | 699 | 710 | 42,000 | 3,550 |
| 2016-08-19 | 720 | 720 | 711 | 711 | 28,000 | 3,555 |
| 2016-08-18 | 731 | 747 | 713 | 720 | 70,000 | 3,600 |
| 2016-08-17 | 720 | 750 | 715 | 750 | 81,000 | 3,750 |
| 2016-08-16 | 725 | 737 | 710 | 720 | 111,000 | 3,600 |
| 2016-08-15 | 735 | 757 | 683 | 740 | 167,000 | 3,700 |
| 2016-08-12 | 672 | 725 | 655 | 719 | 238,000 | 3,595 |
| 2016-08-10 | 640 | 680 | 640 | 666 | 332,000 | 3,330 |
| 2016-08-09 | 683 | 703 | 619 | 627 | 830,000 | 3,135 |
| 2016-08-08 | 673 | 673 | 673 | 673 | 47,000 | 3,365 |
| 2016-08-05 | 573 | 573 | 573 | 573 | 13,000 | 2,865 |
| 2016-08-04 | 488 | 525 | 479 | 493 | 85,000 | 2,465 |
| 2016-08-03 | 530 | 532 | 485 | 488 | 171,000 | 2,440 |
| 2016-08-02 | 578 | 580 | 560 | 560 | 38,000 | 2,800 |
| 2016-08-01 | 600 | 600 | 573 | 588 | 52,000 | 2,940 |
| 2016-07-29 | 600 | 607 | 588 | 591 | 37,000 | 2,955 |
| 2016-07-28 | 603 | 614 | 600 | 600 | 8,000 | 3,000 |
| 2016-07-27 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 2016-07-26 | 595 | 600 | 590 | 600 | 13,000 | 3,000 |
| 2016-07-25 | 608 | 614 | 600 | 600 | 32,000 | 3,000 |
| 2016-07-22 | 619 | 619 | 603 | 605 | 18,000 | 3,025 |
| 2016-07-21 | 625 | 625 | 611 | 618 | 31,000 | 3,090 |
| 2016-07-20 | 602 | 629 | 602 | 625 | 40,000 | 3,125 |
| 2016-07-19 | 582 | 615 | 582 | 602 | 41,000 | 3,010 |
| 2016-07-15 | 605 | 605 | 566 | 574 | 73,000 | 2,870 |
| 2016-07-14 | 593 | 617 | 593 | 605 | 53,000 | 3,025 |
| 2016-07-13 | 630 | 630 | 580 | 593 | 117,000 | 2,965 |
| 2016-07-12 | 623 | 629 | 621 | 622 | 17,000 | 3,110 |
| 2016-07-11 | 610 | 637 | 606 | 615 | 33,000 | 3,075 |
| 2016-07-08 | 626 | 643 | 600 | 603 | 58,000 | 3,015 |
| 2016-07-07 | 660 | 663 | 625 | 626 | 83,000 | 3,130 |
| 2016-07-06 | 674 | 682 | 658 | 670 | 77,000 | 3,350 |
| 2016-07-05 | 649 | 674 | 645 | 670 | 107,000 | 3,350 |
| 2016-07-04 | 628 | 649 | 628 | 641 | 61,000 | 3,205 |
| 2016-07-01 | 623 | 623 | 615 | 618 | 28,000 | 3,090 |
| 2016-06-30 | 619 | 633 | 615 | 615 | 80,000 | 3,075 |
| 2016-06-29 | 596 | 620 | 596 | 615 | 62,000 | 3,075 |
| 2016-06-28 | 596 | 598 | 578 | 590 | 30,000 | 2,950 |
| 2016-06-27 | 556 | 597 | 549 | 596 | 30,000 | 2,980 |
| 2016-06-24 | 600 | 606 | 523 | 555 | 110,000 | 2,775 |
| 2016-06-23 | 600 | 606 | 588 | 606 | 22,000 | 3,030 |
| 2016-06-22 | 605 | 605 | 568 | 602 | 59,000 | 3,010 |
| 2016-06-21 | 595 | 605 | 590 | 605 | 25,000 | 3,025 |
| 2016-06-20 | 577 | 599 | 560 | 590 | 71,000 | 2,950 |
| 2016-06-17 | 585 | 597 | 580 | 583 | 57,000 | 2,915 |
| 2016-06-16 | 600 | 617 | 581 | 589 | 69,000 | 2,945 |
| 2016-06-15 | 604 | 609 | 592 | 609 | 38,000 | 3,045 |
| 2016-06-14 | 613 | 618 | 585 | 604 | 94,000 | 3,020 |
| 2016-06-13 | 626 | 626 | 586 | 609 | 106,000 | 3,045 |
| 2016-06-10 | 600 | 601 | 594 | 597 | 28,000 | 2,985 |
| 2016-06-09 | 609 | 615 | 590 | 610 | 82,000 | 3,050 |
| 2016-06-08 | 585 | 615 | 572 | 609 | 145,000 | 3,045 |
| 2016-06-07 | 549 | 584 | 549 | 569 | 119,000 | 2,845 |
| 2016-06-06 | 543 | 549 | 540 | 544 | 52,000 | 2,720 |
| 2016-06-03 | 547 | 559 | 537 | 558 | 53,000 | 2,790 |
| 2016-06-02 | 542 | 546 | 532 | 542 | 50,000 | 2,710 |
| 2016-06-01 | 535 | 555 | 535 | 550 | 87,000 | 2,750 |
| 2016-05-31 | 568 | 569 | 532 | 540 | 86,000 | 2,700 |
| 2016-05-30 | 551 | 580 | 550 | 568 | 121,000 | 2,840 |
| 2016-05-27 | 552 | 567 | 547 | 555 | 198,000 | 2,775 |
| 2016-05-26 | 620 | 620 | 552 | 570 | 179,000 | 2,850 |
| 2016-05-25 | 673 | 681 | 601 | 625 | 299,000 | 3,125 |
| 2016-05-24 | 598 | 675 | 582 | 653 | 367,000 | 3,265 |
| 2016-05-23 | 570 | 598 | 560 | 588 | 225,000 | 2,940 |
| 2016-05-20 | 520 | 543 | 520 | 543 | 74,000 | 2,715 |
| 2016-05-19 | 525 | 540 | 510 | 518 | 60,000 | 2,590 |
| 2016-05-18 | 500 | 520 | 491 | 519 | 122,000 | 2,595 |
| 2016-05-17 | 513 | 514 | 486 | 500 | 220,000 | 2,500 |
| 2016-05-16 | 470 | 548 | 459 | 543 | 772,000 | 2,715 |
| 2016-05-13 | 483 | 483 | 483 | 483 | 104,000 | 2,415 |
| 2016-05-12 | 407 | 407 | 399 | 403 | 15,000 | 2,015 |
| 2016-05-11 | 410 | 410 | 403 | 403 | 4,000 | 2,015 |
| 2016-05-10 | 409 | 409 | 408 | 408 | 4,000 | 2,040 |
| 2016-05-09 | 410 | 410 | 402 | 409 | 34,000 | 2,045 |
| 2016-05-06 | 399 | 399 | 382 | 385 | 13,000 | 1,925 |
| 2016-05-02 | 362 | 390 | 362 | 384 | 27,000 | 1,920 |
| 2016-04-28 | 392 | 395 | 388 | 390 | 27,000 | 1,950 |
| 2016-04-27 | 396 | 396 | 388 | 388 | 6,000 | 1,940 |
| 2016-04-26 | 399 | 399 | 388 | 389 | 13,000 | 1,945 |
| 2016-04-25 | 404 | 404 | 397 | 399 | 11,000 | 1,995 |
| 2016-04-22 | 405 | 405 | 400 | 404 | 10,000 | 2,020 |
| 2016-04-21 | 405 | 405 | 395 | 400 | 11,000 | 2,000 |
| 2016-04-20 | 408 | 408 | 398 | 399 | 16,000 | 1,995 |
| 2016-04-19 | 400 | 408 | 399 | 408 | 13,000 | 2,040 |
| 2016-04-18 | 401 | 405 | 392 | 400 | 36,000 | 2,000 |
| 2016-04-15 | 403 | 414 | 401 | 403 | 20,000 | 2,015 |
| 2016-04-14 | 407 | 409 | 403 | 409 | 20,000 | 2,045 |
| 2016-04-13 | 420 | 420 | 406 | 406 | 7,000 | 2,030 |
| 2016-04-12 | 420 | 427 | 413 | 414 | 15,000 | 2,070 |
| 2016-04-11 | 423 | 426 | 400 | 426 | 35,000 | 2,130 |
| 2016-04-08 | 385 | 400 | 385 | 400 | 18,000 | 2,000 |
| 2016-04-07 | 395 | 397 | 391 | 395 | 20,000 | 1,975 |
| 2016-04-06 | 392 | 402 | 392 | 396 | 21,000 | 1,980 |
| 2016-04-05 | 418 | 418 | 387 | 400 | 74,000 | 2,000 |
| 2016-04-04 | 413 | 424 | 410 | 420 | 61,000 | 2,100 |
| 2016-04-01 | 437 | 437 | 416 | 417 | 43,000 | 2,085 |
| 2016-03-31 | 443 | 443 | 431 | 439 | 52,000 | 2,195 |
| 2016-03-30 | 437 | 438 | 420 | 427 | 85,000 | 2,135 |
| 2016-03-29 | 415 | 435 | 402 | 432 | 244,000 | 2,160 |
| 2016-03-28 | 393 | 405 | 393 | 399 | 65,000 | 1,995 |
| 2016-03-25 | 397 | 399 | 395 | 395 | 57,000 | 1,975 |
| 2016-03-24 | 400 | 401 | 398 | 399 | 54,000 | 1,995 |
| 2016-03-23 | 403 | 408 | 400 | 402 | 56,000 | 2,010 |
| 2016-03-22 | 400 | 407 | 399 | 404 | 85,000 | 2,020 |
| 2016-03-18 | 395 | 397 | 386 | 395 | 102,000 | 1,975 |
| 2016-03-17 | 408 | 409 | 395 | 395 | 64,000 | 1,975 |
| 2016-03-16 | 409 | 410 | 408 | 408 | 64,000 | 2,040 |
| 2016-03-15 | 399 | 414 | 399 | 408 | 179,000 | 2,040 |
| 2016-03-14 | 392 | 399 | 389 | 391 | 55,000 | 1,955 |
| 2016-03-11 | 386 | 390 | 384 | 387 | 50,000 | 1,935 |
| 2016-03-10 | 386 | 390 | 386 | 386 | 19,000 | 1,930 |
| 2016-03-09 | 388 | 388 | 381 | 381 | 45,000 | 1,905 |
| 2016-03-08 | 391 | 391 | 385 | 387 | 33,000 | 1,935 |
| 2016-03-07 | 390 | 393 | 389 | 393 | 15,000 | 1,965 |
| 2016-03-04 | 384 | 389 | 384 | 389 | 5,000 | 1,945 |
| 2016-03-03 | 385 | 392 | 380 | 386 | 46,000 | 1,930 |
| 2016-03-02 | 374 | 383 | 374 | 379 | 25,000 | 1,895 |
| 2016-03-01 | 368 | 373 | 368 | 373 | 15,000 | 1,865 |
| 2016-02-29 | 365 | 370 | 362 | 364 | 26,000 | 1,820 |
| 2016-02-26 | 357 | 365 | 356 | 364 | 28,000 | 1,820 |
| 2016-02-25 | 351 | 360 | 350 | 359 | 29,000 | 1,795 |
| 2016-02-24 | 355 | 356 | 345 | 351 | 26,000 | 1,755 |
| 2016-02-23 | 363 | 363 | 347 | 347 | 38,000 | 1,735 |
| 2016-02-22 | 347 | 357 | 347 | 355 | 40,000 | 1,775 |
| 2016-02-19 | 350 | 358 | 347 | 347 | 30,000 | 1,735 |
| 2016-02-18 | 345 | 360 | 341 | 354 | 62,000 | 1,770 |
| 2016-02-17 | 332 | 350 | 329 | 338 | 59,000 | 1,690 |
| 2016-02-16 | 332 | 334 | 316 | 332 | 41,000 | 1,660 |
| 2016-02-15 | 314 | 324 | 311 | 324 | 52,000 | 1,620 |
| 2016-02-12 | 310 | 317 | 300 | 300 | 89,000 | 1,500 |
| 2016-02-10 | 347 | 347 | 325 | 342 | 108,000 | 1,710 |
| 2016-02-09 | 380 | 388 | 373 | 379 | 70,000 | 1,895 |
| 2016-02-08 | 381 | 391 | 378 | 388 | 51,000 | 1,940 |
| 2016-02-05 | 390 | 400 | 383 | 387 | 52,000 | 1,935 |
| 2016-02-04 | 398 | 400 | 390 | 393 | 26,000 | 1,965 |
| 2016-02-03 | 400 | 406 | 391 | 396 | 52,000 | 1,980 |
| 2016-02-02 | 400 | 416 | 393 | 408 | 74,000 | 2,040 |
| 2016-02-01 | 393 | 405 | 388 | 394 | 83,000 | 1,970 |
| 2016-01-29 | 383 | 383 | 373 | 381 | 33,000 | 1,905 |
| 2016-01-28 | 380 | 385 | 377 | 377 | 12,000 | 1,885 |
| 2016-01-27 | 373 | 395 | 373 | 380 | 29,000 | 1,900 |
| 2016-01-26 | 373 | 373 | 369 | 372 | 21,000 | 1,860 |
| 2016-01-25 | 374 | 380 | 368 | 373 | 48,000 | 1,865 |
| 2016-01-22 | 367 | 373 | 355 | 366 | 61,000 | 1,830 |
| 2016-01-21 | 374 | 379 | 351 | 351 | 160,000 | 1,755 |
| 2016-01-20 | 384 | 385 | 372 | 380 | 91,000 | 1,900 |
| 2016-01-19 | 389 | 397 | 383 | 392 | 30,000 | 1,960 |
| 2016-01-18 | 380 | 389 | 370 | 389 | 51,000 | 1,945 |
| 2016-01-15 | 397 | 398 | 375 | 380 | 42,000 | 1,900 |
| 2016-01-14 | 378 | 394 | 375 | 385 | 56,000 | 1,925 |
| 2016-01-13 | 391 | 401 | 391 | 391 | 48,000 | 1,955 |
| 2016-01-12 | 398 | 401 | 372 | 386 | 73,000 | 1,930 |
| 2016-01-08 | 382 | 402 | 382 | 399 | 26,000 | 1,995 |
| 2016-01-07 | 397 | 397 | 377 | 389 | 73,000 | 1,945 |
| 2016-01-06 | 410 | 410 | 373 | 400 | 145,000 | 2,000 |
| 2016-01-05 | 420 | 423 | 402 | 406 | 82,000 | 2,030 |
| 2016-01-04 | 437 | 437 | 419 | 420 | 39,000 | 2,100 |
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
