4918 (株)アイビー化粧品の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,053	1,070	963	1,014	36,000	1,014
2018-12-27	1,143	1,143	1,143	1,143	4,100	1,143
2018-12-26	992	993	965	993	16,000	993
2018-12-25	995	995	840	843	35,400	843
2018-12-21	1,060	1,060	991	1,000	19,300	1,000
2018-12-20	1,072	1,072	1,000	1,000	22,100	1,000
2018-12-19	1,266	1,266	1,150	1,155	9,600	1,155
2018-12-18	1,340	1,350	1,266	1,266	7,500	1,266
2018-12-17	1,403	1,420	1,390	1,390	9,500	1,390
2018-12-14	1,452	1,452	1,431	1,433	5,500	1,433
2018-12-13	1,450	1,457	1,427	1,452	4,200	1,452
2018-12-12	1,442	1,460	1,430	1,449	4,300	1,449
2018-12-11	1,427	1,450	1,427	1,442	4,000	1,442
2018-12-10	1,427	1,455	1,426	1,427	4,300	1,427
2018-12-07	1,431	1,432	1,425	1,425	2,700	1,425
2018-12-06	1,487	1,487	1,437	1,440	9,000	1,440
2018-12-05	1,505	1,510	1,486	1,502	3,400	1,502
2018-12-04	1,487	1,510	1,485	1,500	4,500	1,500
2018-12-03	1,500	1,510	1,489	1,489	4,100	1,489
2018-11-30	1,489	1,510	1,479	1,489	5,300	1,489
2018-11-29	1,460	1,495	1,445	1,494	8,500	1,494
2018-11-28	1,451	1,451	1,437	1,451	5,300	1,451
2018-11-27	1,455	1,461	1,451	1,451	4,000	1,451
2018-11-26	1,486	1,499	1,461	1,480	4,600	1,480
2018-11-22	1,476	1,490	1,445	1,488	9,400	1,488
2018-11-21	1,510	1,510	1,481	1,482	5,500	1,482
2018-11-20	1,520	1,549	1,505	1,505	6,000	1,505
2018-11-19	1,529	1,529	1,508	1,519	2,700	1,519
2018-11-16	1,506	1,530	1,506	1,529	2,300	1,529
2018-11-15	1,526	1,526	1,511	1,520	3,800	1,520
2018-11-14	1,507	1,534	1,505	1,526	4,000	1,526
2018-11-13	1,518	1,536	1,506	1,530	1,600	1,530
2018-11-12	1,500	1,574	1,500	1,569	8,200	1,569
2018-11-09	1,569	1,569	1,519	1,519	11,100	1,519
2018-11-08	1,578	1,581	1,565	1,569	4,400	1,569
2018-11-07	1,565	1,579	1,556	1,577	2,200	1,577
2018-11-06	1,582	1,582	1,562	1,562	1,500	1,562
2018-11-05	1,553	1,580	1,553	1,571	4,000	1,571
2018-11-02	1,588	1,589	1,563	1,580	3,800	1,580
2018-11-01	1,561	1,589	1,556	1,589	3,100	1,589
2018-10-31	1,575	1,595	1,570	1,589	2,200	1,589
2018-10-30	1,500	1,590	1,490	1,577	11,400	1,577
2018-10-29	1,600	1,616	1,526	1,535	7,700	1,535
2018-10-26	1,669	1,670	1,601	1,616	4,100	1,616
2018-10-25	1,664	1,670	1,630	1,637	9,000	1,637
2018-10-24	1,698	1,704	1,695	1,698	2,300	1,698
2018-10-23	1,735	1,745	1,691	1,717	4,500	1,717
2018-10-22	1,721	1,770	1,691	1,768	3,200	1,768
2018-10-19	1,764	1,794	1,703	1,721	9,900	1,721
2018-10-18	1,770	1,777	1,733	1,759	3,800	1,759
2018-10-17	1,669	1,764	1,669	1,764	8,500	1,764
2018-10-16	1,630	1,673	1,630	1,661	6,800	1,661
2018-10-15	1,698	1,700	1,630	1,630	6,700	1,630
2018-10-12	1,637	1,661	1,628	1,639	9,000	1,639
2018-10-11	1,696	1,699	1,656	1,664	13,900	1,664
2018-10-10	1,795	1,803	1,705	1,718	17,200	1,718
2018-10-09	1,828	1,848	1,795	1,795	10,000	1,795
2018-10-05	1,850	1,851	1,826	1,827	12,900	1,827
2018-10-04	1,926	1,937	1,887	1,888	16,300	1,888
2018-10-03	1,983	1,983	1,922	1,923	8,700	1,923
2018-10-02	2,021	2,021	1,951	1,953	17,400	1,953
2018-10-01	2,124	2,124	1,980	2,012	20,400	2,012
2018-09-28	1,924	2,020	1,909	1,984	69,400	1,984
2018-09-27	2,226	2,241	2,170	2,170	9,100	2,170
2018-09-26	2,230	2,356	2,228	2,235	12,300	2,235
2018-09-25	2,196	2,251	2,196	2,202	8,700	2,202
2018-09-21	2,255	2,263	2,230	2,230	3,700	2,230
2018-09-20	2,188	2,264	2,188	2,220	5,500	2,220
2018-09-19	2,162	2,184	2,151	2,178	2,700	2,178
2018-09-18	2,122	2,160	2,122	2,145	2,000	2,145
2018-09-14	2,126	2,149	2,122	2,125	2,900	2,125
2018-09-13	2,093	2,140	2,078	2,126	4,300	2,126
2018-09-12	2,115	2,115	2,070	2,093	3,800	2,093
2018-09-11	2,127	2,127	2,104	2,112	2,100	2,112
2018-09-10	2,171	2,190	2,113	2,127	3,500	2,127
2018-09-07	2,170	2,173	2,130	2,171	4,200	2,171
2018-09-06	2,221	2,221	2,165	2,169	3,000	2,169
2018-09-05	2,212	2,270	2,212	2,235	5,500	2,235
2018-09-04	2,271	2,273	2,200	2,211	5,900	2,211
2018-09-03	2,369	2,370	2,227	2,307	9,100	2,307
2018-08-31	2,355	2,364	2,311	2,349	9,800	2,349
2018-08-30	2,195	2,301	2,166	2,301	12,800	2,301
2018-08-29	2,155	2,188	2,155	2,162	2,800	2,162
2018-08-28	2,190	2,190	2,135	2,137	7,900	2,137
2018-08-27	2,009	2,119	2,009	2,111	9,600	2,111
2018-08-24	1,989	2,005	1,963	1,997	9,800	1,997
2018-08-23	2,020	2,044	1,915	1,970	23,800	1,970
2018-08-22	2,005	2,053	2,000	2,020	10,400	2,020
2018-08-21	2,031	2,090	2,002	2,002	11,200	2,002
2018-08-20	2,107	2,137	2,029	2,035	16,000	2,035
2018-08-17	2,084	2,148	2,084	2,101	5,500	2,101
2018-08-16	2,106	2,106	2,074	2,084	7,300	2,084
2018-08-15	2,150	2,150	2,101	2,106	6,500	2,106
2018-08-14	2,157	2,190	2,151	2,151	7,900	2,151
2018-08-13	2,212	2,214	2,150	2,156	7,900	2,156
2018-08-10	2,268	2,268	2,212	2,212	5,300	2,212
2018-08-09	2,232	2,270	2,223	2,223	7,300	2,223
2018-08-08	2,213	2,270	2,213	2,232	5,000	2,232
2018-08-07	2,380	2,419	2,209	2,235	32,900	2,235
2018-08-06	2,460	2,461	2,412	2,420	4,400	2,420
2018-08-03	2,502	2,532	2,475	2,478	5,400	2,478
2018-08-02	2,537	2,539	2,501	2,501	2,400	2,501
2018-08-01	2,544	2,544	2,511	2,537	3,500	2,537
2018-07-31	2,525	2,536	2,500	2,501	4,100	2,501
2018-07-30	2,533	2,533	2,515	2,518	1,600	2,518
2018-07-27	2,548	2,548	2,510	2,515	3,600	2,515
2018-07-26	2,529	2,550	2,500	2,539	3,800	2,539
2018-07-25	2,523	2,523	2,471	2,500	7,000	2,500
2018-07-24	2,625	2,625	2,514	2,522	5,000	2,522
2018-07-23	2,646	2,646	2,468	2,525	9,300	2,525
2018-07-20	2,599	2,788	2,599	2,647	18,400	2,647
2018-07-19	2,447	2,600	2,445	2,577	17,900	2,577
2018-07-18	2,401	2,451	2,385	2,412	6,500	2,412
2018-07-17	2,420	2,455	2,419	2,447	4,800	2,447
2018-07-13	2,495	2,495	2,421	2,458	4,800	2,458
2018-07-12	2,520	2,520	2,423	2,471	9,100	2,471
2018-07-11	2,381	2,460	2,380	2,420	10,100	2,420
2018-07-10	2,495	2,510	2,352	2,374	25,400	2,374
2018-07-09	2,512	2,549	2,415	2,514	17,600	2,514
2018-07-06	2,936	2,977	2,477	2,552	83,100	2,552
2018-07-05	3,150	3,300	2,886	2,886	138,900	2,886
2018-07-04	2,452	2,886	2,452	2,886	86,600	2,886
2018-07-03	2,141	2,470	2,141	2,430	40,600	2,430
2018-07-02	2,149	2,164	2,106	2,109	14,400	2,109
2018-06-29	2,091	2,147	2,090	2,104	19,500	2,104
2018-06-28	2,175	2,190	2,070	2,082	23,900	2,082
2018-06-27	2,350	2,350	2,170	2,177	29,200	2,177
2018-06-26	2,454	2,454	2,359	2,359	14,000	2,359
2018-06-25	2,529	2,530	2,459	2,459	7,400	2,459
2018-06-22	2,551	2,555	2,511	2,530	6,200	2,530
2018-06-21	2,555	2,600	2,551	2,577	4,600	2,577
2018-06-20	2,583	2,583	2,505	2,555	11,500	2,555
2018-06-19	2,681	2,695	2,571	2,596	16,100	2,596
2018-06-18	2,801	2,801	2,694	2,696	11,600	2,696
2018-06-15	2,828	2,828	2,802	2,803	3,200	2,803
2018-06-14	2,858	2,858	2,824	2,835	2,000	2,835
2018-06-13	2,821	2,847	2,821	2,823	3,200	2,823
2018-06-12	2,821	2,831	2,808	2,818	4,900	2,818
2018-06-11	2,820	2,870	2,813	2,833	4,100	2,833
2018-06-08	2,873	2,880	2,801	2,820	8,700	2,820
2018-06-07	2,824	3,085	2,811	2,873	18,000	2,873
2018-06-06	2,796	2,815	2,774	2,805	4,400	2,805
2018-06-05	2,770	2,818	2,730	2,812	12,000	2,812
2018-06-04	2,871	2,875	2,660	2,720	29,100	2,720
2018-06-01	2,896	2,899	2,864	2,875	4,800	2,875
2018-05-31	3,025	3,050	2,871	2,885	15,700	2,885
2018-05-30	2,920	2,999	2,881	2,975	9,200	2,975
2018-05-29	2,866	2,929	2,866	2,920	7,600	2,920
2018-05-28	2,970	2,983	2,853	2,864	25,700	2,864
2018-05-25	3,045	3,065	2,978	2,978	26,600	2,978
2018-05-24	3,140	3,185	3,060	3,100	13,200	3,100
2018-05-23	3,355	3,360	3,150	3,175	26,100	3,175
2018-05-22	3,370	3,400	3,350	3,355	2,200	3,355
2018-05-21	3,400	3,435	3,350	3,410	5,800	3,410
2018-05-18	3,385	3,400	3,330	3,400	9,100	3,400
2018-05-17	3,370	3,440	3,365	3,380	7,400	3,380
2018-05-16	3,640	3,640	3,330	3,355	26,900	3,355
2018-05-15	3,380	3,635	3,380	3,635	13,400	3,635
2018-05-14	3,505	3,560	3,300	3,380	15,800	3,380
2018-05-11	3,630	3,630	3,500	3,520	5,700	3,520
2018-05-10	3,620	3,620	3,560	3,605	3,700	3,605
2018-05-09	3,575	3,640	3,575	3,600	4,200	3,600
2018-05-08	3,640	3,650	3,505	3,575	16,300	3,575
2018-05-07	3,485	3,680	3,450	3,650	25,800	3,650
2018-05-02	3,205	3,415	3,205	3,415	16,400	3,415
2018-05-01	3,110	3,250	3,085	3,190	10,000	3,190
2018-04-27	3,055	3,100	3,055	3,080	4,900	3,080
2018-04-26	3,055	3,090	3,050	3,050	3,600	3,050
2018-04-25	3,075	3,090	3,015	3,045	7,800	3,045
2018-04-24	3,010	3,090	3,005	3,045	10,100	3,045
2018-04-23	3,105	3,110	3,005	3,025	10,900	3,025
2018-04-20	3,135	3,135	3,075	3,075	12,600	3,075
2018-04-19	3,250	3,250	3,155	3,170	11,200	3,170
2018-04-18	3,300	3,305	3,225	3,245	8,300	3,245
2018-04-17	3,375	3,395	3,330	3,330	4,600	3,330
2018-04-16	3,390	3,420	3,380	3,385	5,100	3,385
2018-04-13	3,400	3,430	3,390	3,390	5,100	3,390
2018-04-12	3,400	3,420	3,400	3,400	2,400	3,400
2018-04-11	3,430	3,430	3,400	3,400	3,800	3,400
2018-04-10	3,400	3,430	3,400	3,420	2,500	3,420
2018-04-09	3,420	3,430	3,400	3,430	3,800	3,430
2018-04-06	3,450	3,460	3,440	3,440	4,600	3,440
2018-04-05	3,480	3,495	3,440	3,470	5,500	3,470
2018-04-04	3,550	3,550	3,450	3,495	7,600	3,495
2018-04-03	3,420	3,520	3,420	3,520	14,200	3,520
2018-03-30	3,730	3,730	3,460	3,480	38,000	3,480
2018-03-29	3,945	3,975	3,740	3,760	17,300	3,760
2018-03-28	3,920	4,090	3,920	4,005	8,700	4,005
2018-03-27	4,170	4,270	4,120	4,190	16,500	4,190
2018-03-26	4,430	4,430	4,330	4,380	4,500	4,380
2018-03-23	4,435	4,500	4,420	4,420	6,400	4,420
2018-03-22	4,500	4,505	4,430	4,505	3,600	4,505
2018-03-20	4,490	4,535	4,465	4,510	2,300	4,510
2018-03-19	4,570	4,570	4,455	4,520	4,400	4,520
2018-03-16	4,505	4,580	4,505	4,580	4,000	4,580
2018-03-15	4,425	4,560	4,420	4,560	7,500	4,560
2018-03-14	4,440	4,460	4,420	4,460	3,600	4,460
2018-03-13	4,480	4,480	4,425	4,470	3,000	4,470
2018-03-12	4,475	4,505	4,465	4,465	2,800	4,465
2018-03-09	4,480	4,500	4,460	4,475	5,100	4,475
2018-03-08	4,495	4,495	4,415	4,460	1,600	4,460
2018-03-07	4,520	4,520	4,435	4,450	3,000	4,450
2018-03-06	4,410	4,525	4,410	4,525	4,100	4,525
2018-03-05	4,550	4,570	4,440	4,440	5,000	4,440
2018-03-02	4,600	4,600	4,500	4,560	3,000	4,560
2018-03-01	4,665	4,685	4,605	4,605	6,000	4,605
2018-02-28	4,700	4,710	4,665	4,690	4,000	4,690
2018-02-27	4,700	4,730	4,665	4,710	3,800	4,710
2018-02-26	4,660	4,700	4,650	4,700	3,800	4,700
2018-02-23	4,710	4,720	4,620	4,630	2,400	4,630
2018-02-22	4,705	4,705	4,600	4,600	2,300	4,600
2018-02-21	4,550	4,715	4,465	4,635	7,800	4,635
2018-02-20	4,500	4,610	4,390	4,595	6,900	4,595
2018-02-19	4,360	4,540	4,360	4,500	11,200	4,500
2018-02-16	4,410	4,440	4,355	4,355	7,000	4,355
2018-02-15	4,400	4,400	4,355	4,370	4,800	4,370
2018-02-14	4,405	4,550	4,360	4,360	11,200	4,360
2018-02-13	4,360	4,655	4,315	4,450	14,000	4,450
2018-02-09	4,060	4,425	4,060	4,370	71,900	4,370
2018-02-08	5,110	5,180	5,050	5,060	7,800	5,060
2018-02-07	5,190	5,240	5,130	5,150	6,800	5,150
2018-02-06	5,020	5,120	4,910	5,040	24,300	5,040
2018-02-05	5,270	5,290	5,220	5,220	13,300	5,220
2018-02-02	5,300	5,340	5,300	5,300	5,700	5,300
2018-02-01	5,300	5,340	5,300	5,330	4,700	5,330
2018-01-31	5,290	5,330	5,280	5,300	3,600	5,300
2018-01-30	5,300	5,330	5,280	5,290	10,500	5,290
2018-01-29	5,330	5,380	5,300	5,300	9,300	5,300
2018-01-26	5,330	5,380	5,330	5,330	9,600	5,330
2018-01-25	5,300	5,340	5,300	5,330	4,900	5,330
2018-01-24	5,330	5,330	5,300	5,300	4,800	5,300
2018-01-23	5,350	5,350	5,290	5,310	10,200	5,310
2018-01-22	5,290	5,340	5,290	5,310	7,800	5,310
2018-01-19	5,340	5,340	5,300	5,300	6,000	5,300
2018-01-18	5,330	5,350	5,300	5,310	7,400	5,310
2018-01-17	5,370	5,380	5,300	5,310	8,000	5,310
2018-01-16	5,290	5,370	5,290	5,300	10,400	5,300
2018-01-15	5,300	5,320	5,270	5,290	6,600	5,290
2018-01-12	5,260	5,320	5,260	5,260	6,100	5,260
2018-01-11	5,310	5,340	5,250	5,250	12,900	5,250
2018-01-10	5,380	5,380	5,310	5,340	8,200	5,340
2018-01-09	5,330	5,390	5,330	5,380	10,900	5,380
2018-01-05	5,310	5,310	5,190	5,270	14,800	5,270
2018-01-04	5,260	5,330	5,130	5,190	14,400	5,190

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

4918 (株)アイビー化粧品 の時系列データ [2018年度]

4918 (株)アイビー化粧品の時系列データ [2018年度]