4918 (株)アイビー化粧品の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	626	630	602	602	27,600	602
2021-12-29	609	634	609	625	23,800	625
2021-12-28	596	605	584	604	54,500	604
2021-12-27	614	615	590	592	29,800	592
2021-12-24	618	621	610	614	37,900	614
2021-12-23	626	630	613	620	48,400	620
2021-12-22	614	638	614	635	15,300	635
2021-12-21	594	614	589	608	37,800	608
2021-12-20	613	635	595	597	71,500	597
2021-12-17	645	651	619	621	72,800	621
2021-12-16	652	669	652	654	36,600	654
2021-12-15	656	672	648	661	46,200	661
2021-12-14	674	679	656	665	25,400	665
2021-12-13	688	698	676	683	54,800	683
2021-12-10	718	718	678	678	47,100	678
2021-12-09	718	730	703	703	23,500	703
2021-12-08	721	721	707	713	19,400	713
2021-12-07	699	728	698	721	29,100	721
2021-12-06	701	701	688	689	36,200	689
2021-12-03	695	710	683	709	56,100	709
2021-12-02	698	715	689	690	36,300	690
2021-12-01	705	723	687	712	51,400	712
2021-11-30	742	769	712	720	45,000	720
2021-11-29	749	771	727	731	84,400	731
2021-11-26	794	794	773	779	36,100	779
2021-11-25	783	795	772	794	40,300	794
2021-11-24	813	813	784	787	34,200	787
2021-11-22	801	818	773	815	58,500	815
2021-11-19	815	815	790	801	65,400	801
2021-11-18	804	825	804	816	38,500	816
2021-11-17	830	832	803	812	73,600	812
2021-11-16	839	865	827	830	118,900	830
2021-11-15	819	842	804	821	79,400	821
2021-11-12	809	824	798	819	93,800	819
2021-11-11	865	897	801	807	424,700	807
2021-11-10	869	869	825	851	82,800	851
2021-11-09	862	884	846	869	75,600	869
2021-11-08	882	890	842	868	154,100	868
2021-11-05	1,062	1,062	854	867	1,243,600	867
2021-11-04	920	925	897	912	43,600	912
2021-11-02	897	918	870	898	38,100	898
2021-11-01	936	939	895	915	92,600	915
2021-10-29	855	935	843	926	265,400	926
2021-10-28	815	880	802	840	106,500	840
2021-10-27	807	822	795	815	23,200	815
2021-10-26	782	804	779	800	15,700	800
2021-10-25	785	795	770	781	26,200	781
2021-10-22	760	787	760	773	22,100	773
2021-10-21	800	804	770	770	19,500	770
2021-10-20	794	799	780	798	21,100	798
2021-10-19	783	815	783	800	45,600	800
2021-10-18	775	805	765	782	71,700	782
2021-10-15	743	772	742	766	39,300	766
2021-10-14	761	761	733	736	22,300	736
2021-10-13	776	776	736	746	51,400	746
2021-10-12	793	793	755	762	46,100	762
2021-10-11	788	802	769	783	67,900	783
2021-10-08	829	855	759	788	119,500	788
2021-10-07	845	868	820	829	68,900	829
2021-10-06	960	996	866	872	185,700	872
2021-10-05	906	945	901	934	74,200	934
2021-10-04	927	953	901	916	40,500	916
2021-10-01	940	951	909	930	71,700	930
2021-09-30	958	968	927	945	83,100	945
2021-09-29	902	977	901	966	141,300	966
2021-09-28	895	930	893	915	31,500	915
2021-09-27	922	949	890	898	65,400	898
2021-09-24	933	951	910	919	57,900	919
2021-09-22	920	934	895	903	43,700	903
2021-09-21	872	917	863	909	40,300	909
2021-09-17	878	902	866	887	67,700	887
2021-09-16	912	912	851	866	83,100	866
2021-09-15	920	922	892	902	61,400	902
2021-09-14	934	965	924	931	70,800	931
2021-09-13	923	980	918	940	159,400	940
2021-09-10	875	940	875	914	159,800	914
2021-09-09	877	889	875	885	50,700	885
2021-09-08	915	915	871	899	157,200	899
2021-09-07	910	984	875	920	408,800	920
2021-09-06	1,052	1,052	862	866	881,000	866
2021-09-03	753	902	753	902	535,200	902
2021-09-02	762	762	743	752	22,500	752
2021-09-01	753	774	741	762	25,200	762
2021-08-31	767	769	738	744	27,900	744
2021-08-30	738	766	738	752	37,900	752
2021-08-27	771	776	743	744	35,300	744
2021-08-26	774	790	768	778	38,000	778
2021-08-25	736	783	732	759	50,500	759
2021-08-24	748	761	730	731	36,000	731
2021-08-23	705	785	705	753	113,700	753
2021-08-20	721	730	688	693	56,700	693
2021-08-19	747	749	715	715	28,300	715
2021-08-18	742	759	713	746	71,900	746
2021-08-17	750	773	742	742	41,500	742
2021-08-16	780	782	741	750	51,700	750
2021-08-13	785	795	762	778	57,900	778
2021-08-12	796	818	768	772	107,700	772
2021-08-11	768	798	752	788	195,400	788
2021-08-10	719	788	713	768	520,500	768
2021-08-06	824	824	824	824	15,100	824
2021-08-05	929	977	918	974	136,500	974
2021-08-04	966	1,000	926	939	136,600	939
2021-08-03	930	1,025	924	1,009	281,300	1,009
2021-08-02	982	994	892	918	305,900	918
2021-07-30	1,014	1,055	1,002	1,024	208,100	1,024
2021-07-29	1,059	1,105	998	1,009	280,500	1,009
2021-07-28	1,112	1,188	1,082	1,100	334,400	1,100
2021-07-27	1,205	1,280	1,128	1,149	1,243,100	1,149
2021-07-26	1,010	1,091	1,005	1,060	132,100	1,060
2021-07-21	1,031	1,032	993	1,012	67,500	1,012
2021-07-20	1,023	1,054	1,011	1,014	90,100	1,014
2021-07-19	1,056	1,060	1,008	1,053	83,600	1,053
2021-07-16	1,071	1,089	1,055	1,055	70,500	1,055
2021-07-15	1,121	1,121	1,071	1,098	119,300	1,098
2021-07-14	1,194	1,221	1,105	1,122	255,600	1,122
2021-07-13	1,181	1,225	1,160	1,218	279,200	1,218
2021-07-12	1,160	1,212	1,126	1,210	330,200	1,210
2021-07-09	1,230	1,285	1,130	1,236	753,800	1,236
2021-07-08	1,321	1,349	1,165	1,200	1,118,200	1,200
2021-07-07	1,529	1,570	1,401	1,411	1,131,400	1,411
2021-07-06	1,532	1,719	1,456	1,583	4,101,200	1,583
2021-07-05	1,155	1,425	1,013	1,425	3,646,700	1,425
2021-07-02	1,123	1,125	1,051	1,125	1,005,700	1,125
2021-07-01	860	975	843	975	664,800	975
2021-06-30	869	870	773	825	613,300	825
2021-06-29	766	766	738	749	119,500	749
2021-06-28	768	850	731	736	603,400	736
2021-06-25	710	713	691	700	16,300	700
2021-06-24	707	707	687	687	10,400	687
2021-06-23	702	717	700	703	17,700	703
2021-06-22	718	742	691	710	86,800	710
2021-06-21	703	792	678	690	319,200	690
2021-06-18	673	694	667	692	44,700	692
2021-06-17	662	663	652	659	3,500	659
2021-06-16	646	655	646	655	1,100	655
2021-06-15	660	661	644	644	9,000	644
2021-06-14	670	672	660	660	3,800	660
2021-06-11	675	675	670	670	2,800	670
2021-06-10	683	683	674	678	4,400	678
2021-06-09	686	690	685	685	6,900	685
2021-06-08	688	688	685	685	3,900	685
2021-06-07	684	688	675	685	8,200	685
2021-06-04	680	680	666	675	3,200	675
2021-06-03	685	685	663	670	3,800	670
2021-06-02	675	684	663	684	4,300	684
2021-06-01	662	675	649	675	5,000	675
2021-05-31	664	664	650	653	8,200	653
2021-05-28	694	697	662	664	27,400	664
2021-05-27	660	710	660	690	90,300	690
2021-05-26	659	659	650	656	2,000	656
2021-05-25	655	665	650	659	7,800	659
2021-05-24	648	655	630	655	8,100	655
2021-05-21	640	650	640	648	5,800	648
2021-05-20	630	643	625	643	3,700	643
2021-05-19	627	627	617	626	1,000	626
2021-05-18	635	637	615	632	7,300	632
2021-05-17	633	642	616	634	19,100	634
2021-05-14	621	640	589	619	62,100	619
2021-05-13	609	617	595	615	12,900	615
2021-05-12	584	615	584	615	9,100	615
2021-05-11	593	593	586	589	2,500	589
2021-05-10	591	593	591	593	1,400	593
2021-05-07	589	591	585	591	3,800	591
2021-05-06	581	588	581	584	1,600	584
2021-04-30	589	590	578	582	1,600	582
2021-04-28	578	583	578	583	400	583
2021-04-27	577	579	577	578	300	578
2021-04-26	583	594	577	577	2,800	577
2021-04-23	586	588	583	583	6,200	583
2021-04-22	600	603	587	590	15,000	590
2021-04-21	603	603	596	598	3,800	598
2021-04-20	603	618	602	605	7,700	605
2021-04-19	601	607	601	602	2,900	602
2021-04-16	591	597	591	597	3,000	597
2021-04-15	590	591	587	590	7,600	590
2021-04-14	597	597	592	592	4,300	592
2021-04-13	595	597	591	593	4,400	593
2021-04-12	597	597	594	594	7,300	594
2021-04-09	594	599	592	594	4,300	594
2021-04-08	600	600	594	594	3,000	594
2021-04-07	595	600	593	596	3,400	596
2021-04-06	595	600	595	599	1,500	599
2021-04-05	591	602	591	595	5,700	595
2021-04-02	614	616	588	588	34,000	588
2021-04-01	611	620	611	616	5,800	616
2021-03-31	597	614	578	611	41,900	611
2021-03-30	590	605	588	596	5,800	596
2021-03-29	597	619	585	587	20,700	587
2021-03-26	593	596	592	596	2,900	596
2021-03-25	579	592	578	591	8,700	591
2021-03-24	583	600	578	584	10,200	584
2021-03-23	582	587	578	583	10,400	583
2021-03-22	574	583	570	583	7,100	583
2021-03-19	585	588	572	579	8,500	579
2021-03-18	573	585	573	584	3,000	584
2021-03-17	590	590	565	572	28,400	572
2021-03-16	578	582	574	580	8,600	580
2021-03-15	574	586	574	575	6,200	575
2021-03-12	572	584	567	574	3,800	574
2021-03-11	570	577	560	572	6,800	572
2021-03-10	567	570	560	570	5,400	570
2021-03-09	574	574	565	567	9,200	567
2021-03-08	575	578	570	571	3,700	571
2021-03-05	566	575	561	575	8,300	575
2021-03-04	574	574	564	568	1,400	568
2021-03-03	573	576	565	565	4,900	565
2021-03-02	576	584	570	573	4,300	573
2021-03-01	589	589	566	572	14,900	572
2021-02-26	586	594	585	585	4,800	585
2021-02-25	587	587	575	586	3,800	586
2021-02-24	586	587	573	582	8,600	582
2021-02-22	590	601	582	586	8,700	586
2021-02-19	586	606	577	586	15,200	586
2021-02-18	569	657	569	576	64,700	576
2021-02-17	557	567	557	563	3,500	563
2021-02-16	555	564	555	557	5,000	557
2021-02-15	563	563	555	555	6,000	555
2021-02-12	563	563	545	557	12,100	557
2021-02-10	552	556	546	556	12,900	556
2021-02-09	565	583	562	567	24,700	567
2021-02-08	560	562	553	557	5,000	557
2021-02-05	555	556	549	550	11,400	550
2021-02-04	557	557	548	550	2,800	550
2021-02-03	545	555	536	547	6,700	547
2021-02-02	547	547	541	544	1,700	544
2021-02-01	548	548	535	537	6,800	537
2021-01-29	550	557	548	548	4,800	548
2021-01-28	553	557	550	550	4,700	550
2021-01-27	555	560	553	553	4,600	553
2021-01-26	558	558	550	553	4,000	553
2021-01-25	555	567	550	550	14,400	550
2021-01-22	554	570	554	556	7,000	556
2021-01-21	571	571	554	560	13,100	560
2021-01-20	551	568	541	561	16,700	561
2021-01-19	568	577	550	550	44,200	550
2021-01-18	687	687	558	558	348,200	558
2021-01-15	597	597	587	587	1,900	587
2021-01-14	598	598	574	597	10,300	597
2021-01-13	572	600	572	593	4,200	593
2021-01-12	570	575	570	571	2,400	571
2021-01-08	589	589	566	570	10,700	570
2021-01-07	609	609	591	595	8,500	595
2021-01-06	590	622	589	609	20,900	609
2021-01-05	601	611	565	588	57,000	588
2021-01-04	591	611	587	611	19,000	611

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 [2021年度]

4918 (株)アイビー化粧品の時系列データ [2021年度]