4918 (株)アイビー化粧品 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 475 | 475 | 465 | 465 | 3,700 | 465 |
| 2022-12-29 | 453 | 475 | 453 | 468 | 16,100 | 468 |
| 2022-12-28 | 460 | 460 | 451 | 451 | 46,400 | 451 |
| 2022-12-27 | 456 | 463 | 456 | 462 | 31,800 | 462 |
| 2022-12-26 | 463 | 464 | 455 | 456 | 22,800 | 456 |
| 2022-12-23 | 477 | 477 | 467 | 467 | 15,200 | 467 |
| 2022-12-22 | 482 | 485 | 479 | 480 | 10,100 | 480 |
| 2022-12-21 | 485 | 487 | 483 | 486 | 8,600 | 486 |
| 2022-12-20 | 493 | 495 | 478 | 485 | 21,900 | 485 |
| 2022-12-19 | 496 | 498 | 491 | 494 | 7,800 | 494 |
| 2022-12-16 | 495 | 500 | 495 | 497 | 4,400 | 497 |
| 2022-12-15 | 498 | 499 | 496 | 499 | 6,200 | 499 |
| 2022-12-14 | 497 | 499 | 496 | 498 | 3,400 | 498 |
| 2022-12-13 | 499 | 499 | 497 | 497 | 3,700 | 497 |
| 2022-12-12 | 498 | 500 | 498 | 500 | 2,700 | 500 |
| 2022-12-09 | 500 | 501 | 498 | 500 | 6,400 | 500 |
| 2022-12-08 | 502 | 503 | 498 | 500 | 4,200 | 500 |
| 2022-12-07 | 499 | 504 | 498 | 500 | 5,500 | 500 |
| 2022-12-06 | 500 | 501 | 497 | 499 | 3,000 | 499 |
| 2022-12-05 | 500 | 500 | 497 | 499 | 3,700 | 499 |
| 2022-12-02 | 501 | 501 | 483 | 498 | 14,700 | 498 |
| 2022-12-01 | 504 | 504 | 499 | 501 | 6,200 | 501 |
| 2022-11-30 | 504 | 505 | 502 | 504 | 1,800 | 504 |
| 2022-11-29 | 502 | 505 | 501 | 504 | 3,500 | 504 |
| 2022-11-28 | 506 | 507 | 501 | 502 | 11,200 | 502 |
| 2022-11-25 | 504 | 506 | 500 | 504 | 8,200 | 504 |
| 2022-11-24 | 506 | 507 | 504 | 504 | 2,500 | 504 |
| 2022-11-22 | 504 | 506 | 502 | 504 | 7,200 | 504 |
| 2022-11-21 | 504 | 507 | 499 | 507 | 10,600 | 507 |
| 2022-11-18 | 507 | 509 | 502 | 502 | 7,100 | 502 |
| 2022-11-17 | 512 | 512 | 505 | 507 | 5,300 | 507 |
| 2022-11-16 | 512 | 516 | 506 | 508 | 12,500 | 508 |
| 2022-11-15 | 506 | 512 | 500 | 512 | 15,000 | 512 |
| 2022-11-14 | 498 | 506 | 498 | 506 | 17,600 | 506 |
| 2022-11-11 | 501 | 508 | 498 | 498 | 18,600 | 498 |
| 2022-11-10 | 495 | 510 | 493 | 503 | 29,200 | 503 |
| 2022-11-09 | 497 | 497 | 493 | 493 | 18,200 | 493 |
| 2022-11-08 | 505 | 505 | 497 | 497 | 5,800 | 497 |
| 2022-11-07 | 497 | 500 | 492 | 499 | 16,200 | 499 |
| 2022-11-04 | 500 | 500 | 496 | 497 | 11,200 | 497 |
| 2022-11-02 | 500 | 502 | 499 | 500 | 7,000 | 500 |
| 2022-11-01 | 500 | 502 | 499 | 499 | 10,800 | 499 |
| 2022-10-31 | 505 | 505 | 498 | 502 | 3,900 | 502 |
| 2022-10-28 | 502 | 503 | 500 | 502 | 2,500 | 502 |
| 2022-10-27 | 502 | 503 | 499 | 502 | 9,300 | 502 |
| 2022-10-26 | 500 | 502 | 499 | 502 | 10,900 | 502 |
| 2022-10-25 | 503 | 503 | 500 | 500 | 6,500 | 500 |
| 2022-10-24 | 505 | 507 | 500 | 501 | 11,600 | 501 |
| 2022-10-21 | 505 | 507 | 500 | 500 | 15,300 | 500 |
| 2022-10-20 | 501 | 505 | 500 | 503 | 8,200 | 503 |
| 2022-10-19 | 509 | 513 | 503 | 503 | 13,200 | 503 |
| 2022-10-18 | 512 | 512 | 505 | 508 | 5,500 | 508 |
| 2022-10-17 | 500 | 521 | 500 | 505 | 41,300 | 505 |
| 2022-10-14 | 507 | 507 | 500 | 500 | 6,800 | 500 |
| 2022-10-13 | 502 | 515 | 499 | 499 | 12,000 | 499 |
| 2022-10-12 | 499 | 506 | 499 | 502 | 6,100 | 502 |
| 2022-10-11 | 502 | 504 | 498 | 501 | 9,600 | 501 |
| 2022-10-07 | 500 | 505 | 497 | 502 | 9,500 | 502 |
| 2022-10-06 | 516 | 516 | 500 | 501 | 22,700 | 501 |
| 2022-10-05 | 502 | 509 | 491 | 508 | 64,300 | 508 |
| 2022-10-04 | 499 | 511 | 499 | 505 | 24,300 | 505 |
| 2022-10-03 | 495 | 539 | 488 | 503 | 105,700 | 503 |
| 2022-09-30 | 506 | 507 | 499 | 499 | 24,300 | 499 |
| 2022-09-29 | 509 | 510 | 503 | 506 | 5,500 | 506 |
| 2022-09-28 | 508 | 511 | 500 | 501 | 30,400 | 501 |
| 2022-09-27 | 509 | 532 | 508 | 511 | 17,400 | 511 |
| 2022-09-26 | 533 | 533 | 509 | 509 | 33,300 | 509 |
| 2022-09-22 | 521 | 533 | 520 | 533 | 26,200 | 533 |
| 2022-09-21 | 528 | 529 | 522 | 524 | 18,400 | 524 |
| 2022-09-20 | 535 | 540 | 526 | 535 | 37,900 | 535 |
| 2022-09-16 | 546 | 562 | 531 | 544 | 96,100 | 544 |
| 2022-09-15 | 565 | 637 | 542 | 553 | 873,600 | 553 |
| 2022-09-14 | 620 | 620 | 616 | 620 | 234,200 | 620 |
| 2022-09-13 | 528 | 528 | 518 | 520 | 5,000 | 520 |
| 2022-09-12 | 529 | 533 | 520 | 528 | 8,200 | 528 |
| 2022-09-09 | 522 | 526 | 513 | 525 | 15,200 | 525 |
| 2022-09-08 | 513 | 522 | 510 | 522 | 12,800 | 522 |
| 2022-09-07 | 519 | 519 | 513 | 517 | 2,500 | 517 |
| 2022-09-06 | 513 | 535 | 511 | 519 | 14,600 | 519 |
| 2022-09-05 | 510 | 518 | 508 | 512 | 3,300 | 512 |
| 2022-09-02 | 515 | 515 | 508 | 510 | 9,200 | 510 |
| 2022-09-01 | 525 | 525 | 515 | 515 | 12,400 | 515 |
| 2022-08-31 | 523 | 528 | 520 | 525 | 5,100 | 525 |
| 2022-08-30 | 524 | 529 | 520 | 523 | 3,200 | 523 |
| 2022-08-29 | 520 | 529 | 511 | 520 | 14,100 | 520 |
| 2022-08-26 | 540 | 540 | 528 | 530 | 7,100 | 530 |
| 2022-08-25 | 540 | 540 | 528 | 535 | 12,200 | 535 |
| 2022-08-24 | 552 | 563 | 535 | 540 | 60,400 | 540 |
| 2022-08-23 | 513 | 616 | 513 | 552 | 425,500 | 552 |
| 2022-08-22 | 519 | 523 | 516 | 516 | 5,500 | 516 |
| 2022-08-19 | 527 | 533 | 514 | 519 | 11,600 | 519 |
| 2022-08-18 | 523 | 523 | 515 | 523 | 15,300 | 523 |
| 2022-08-17 | 518 | 524 | 515 | 523 | 15,400 | 523 |
| 2022-08-16 | 512 | 518 | 507 | 515 | 19,500 | 515 |
| 2022-08-15 | 510 | 512 | 502 | 512 | 10,500 | 512 |
| 2022-08-12 | 505 | 518 | 501 | 510 | 12,000 | 510 |
| 2022-08-10 | 502 | 512 | 496 | 510 | 19,300 | 510 |
| 2022-08-09 | 501 | 509 | 495 | 501 | 29,100 | 501 |
| 2022-08-08 | 518 | 518 | 498 | 501 | 32,900 | 501 |
| 2022-08-05 | 515 | 518 | 508 | 518 | 19,700 | 518 |
| 2022-08-04 | 511 | 517 | 505 | 505 | 17,300 | 505 |
| 2022-08-03 | 519 | 519 | 507 | 512 | 15,000 | 512 |
| 2022-08-02 | 539 | 539 | 518 | 519 | 37,900 | 519 |
| 2022-08-01 | 554 | 560 | 521 | 530 | 88,300 | 530 |
| 2022-07-29 | 607 | 641 | 561 | 574 | 543,400 | 574 |
| 2022-07-28 | 567 | 567 | 567 | 567 | 23,000 | 567 |
| 2022-07-27 | 486 | 495 | 475 | 487 | 18,000 | 487 |
| 2022-07-26 | 488 | 495 | 480 | 490 | 19,300 | 490 |
| 2022-07-25 | 488 | 492 | 486 | 492 | 11,400 | 492 |
| 2022-07-22 | 500 | 500 | 489 | 491 | 35,800 | 491 |
| 2022-07-21 | 500 | 503 | 499 | 500 | 8,000 | 500 |
| 2022-07-20 | 497 | 503 | 497 | 499 | 13,900 | 499 |
| 2022-07-19 | 501 | 502 | 496 | 497 | 8,900 | 497 |
| 2022-07-15 | 498 | 503 | 497 | 497 | 8,900 | 497 |
| 2022-07-14 | 504 | 504 | 497 | 501 | 3,700 | 501 |
| 2022-07-13 | 515 | 515 | 494 | 504 | 23,500 | 504 |
| 2022-07-12 | 523 | 523 | 516 | 516 | 4,600 | 516 |
| 2022-07-11 | 525 | 525 | 521 | 523 | 4,400 | 523 |
| 2022-07-08 | 512 | 520 | 511 | 520 | 5,200 | 520 |
| 2022-07-07 | 512 | 521 | 512 | 512 | 6,000 | 512 |
| 2022-07-06 | 515 | 528 | 515 | 516 | 13,300 | 516 |
| 2022-07-05 | 530 | 530 | 516 | 522 | 12,600 | 522 |
| 2022-07-04 | 570 | 570 | 534 | 534 | 9,100 | 534 |
| 2022-07-01 | 570 | 570 | 553 | 553 | 3,200 | 553 |
| 2022-06-30 | 563 | 566 | 555 | 555 | 4,400 | 555 |
| 2022-06-29 | 574 | 574 | 562 | 564 | 2,200 | 564 |
| 2022-06-28 | 564 | 565 | 557 | 557 | 3,100 | 557 |
| 2022-06-27 | 586 | 586 | 561 | 563 | 5,200 | 563 |
| 2022-06-24 | 568 | 569 | 559 | 559 | 5,600 | 559 |
| 2022-06-23 | 561 | 567 | 555 | 566 | 6,400 | 566 |
| 2022-06-22 | 563 | 570 | 555 | 560 | 14,000 | 560 |
| 2022-06-21 | 556 | 575 | 547 | 557 | 11,200 | 557 |
| 2022-06-20 | 560 | 561 | 551 | 557 | 5,300 | 557 |
| 2022-06-17 | 556 | 562 | 546 | 562 | 24,500 | 562 |
| 2022-06-16 | 592 | 598 | 590 | 590 | 5,000 | 590 |
| 2022-06-15 | 602 | 604 | 591 | 592 | 8,000 | 592 |
| 2022-06-14 | 596 | 603 | 591 | 602 | 8,000 | 602 |
| 2022-06-13 | 598 | 604 | 597 | 599 | 5,700 | 599 |
| 2022-06-10 | 587 | 599 | 587 | 597 | 4,600 | 597 |
| 2022-06-09 | 603 | 603 | 592 | 598 | 9,900 | 598 |
| 2022-06-08 | 598 | 603 | 593 | 603 | 15,100 | 603 |
| 2022-06-07 | 598 | 604 | 585 | 585 | 10,900 | 585 |
| 2022-06-06 | 598 | 607 | 589 | 604 | 12,000 | 604 |
| 2022-06-03 | 614 | 620 | 595 | 602 | 15,300 | 602 |
| 2022-06-02 | 600 | 615 | 595 | 615 | 14,800 | 615 |
| 2022-06-01 | 599 | 603 | 592 | 600 | 15,600 | 600 |
| 2022-05-31 | 599 | 600 | 584 | 599 | 12,300 | 599 |
| 2022-05-30 | 599 | 599 | 589 | 599 | 9,200 | 599 |
| 2022-05-27 | 586 | 596 | 586 | 589 | 6,300 | 589 |
| 2022-05-26 | 594 | 597 | 586 | 586 | 4,000 | 586 |
| 2022-05-25 | 593 | 598 | 583 | 594 | 6,500 | 594 |
| 2022-05-24 | 605 | 605 | 584 | 594 | 10,100 | 594 |
| 2022-05-23 | 591 | 605 | 573 | 605 | 38,900 | 605 |
| 2022-05-20 | 587 | 608 | 584 | 591 | 23,800 | 591 |
| 2022-05-19 | 594 | 612 | 578 | 587 | 30,400 | 587 |
| 2022-05-18 | 630 | 634 | 605 | 610 | 35,500 | 610 |
| 2022-05-17 | 614 | 620 | 590 | 620 | 49,500 | 620 |
| 2022-05-16 | 640 | 640 | 565 | 617 | 208,600 | 617 |
| 2022-05-13 | 500 | 560 | 500 | 560 | 200,900 | 560 |
| 2022-05-12 | 466 | 487 | 458 | 480 | 24,900 | 480 |
| 2022-05-11 | 463 | 472 | 463 | 469 | 12,100 | 469 |
| 2022-05-10 | 481 | 481 | 457 | 469 | 50,500 | 469 |
| 2022-05-09 | 488 | 488 | 480 | 480 | 11,300 | 480 |
| 2022-05-06 | 488 | 495 | 484 | 495 | 6,200 | 495 |
| 2022-05-02 | 484 | 492 | 484 | 489 | 8,300 | 489 |
| 2022-04-28 | 493 | 499 | 487 | 490 | 11,500 | 490 |
| 2022-04-27 | 487 | 492 | 482 | 492 | 17,100 | 492 |
| 2022-04-26 | 494 | 498 | 491 | 491 | 6,600 | 491 |
| 2022-04-25 | 496 | 497 | 490 | 494 | 15,200 | 494 |
| 2022-04-22 | 507 | 507 | 500 | 500 | 13,100 | 500 |
| 2022-04-21 | 505 | 512 | 505 | 506 | 5,900 | 506 |
| 2022-04-20 | 509 | 511 | 505 | 505 | 4,000 | 505 |
| 2022-04-19 | 513 | 514 | 508 | 508 | 5,900 | 508 |
| 2022-04-18 | 508 | 510 | 502 | 503 | 11,000 | 503 |
| 2022-04-15 | 514 | 517 | 509 | 512 | 13,200 | 512 |
| 2022-04-14 | 517 | 517 | 510 | 514 | 8,700 | 514 |
| 2022-04-13 | 502 | 509 | 500 | 509 | 10,300 | 509 |
| 2022-04-12 | 513 | 514 | 500 | 500 | 25,700 | 500 |
| 2022-04-11 | 517 | 520 | 505 | 508 | 35,400 | 508 |
| 2022-04-08 | 518 | 521 | 515 | 517 | 14,400 | 517 |
| 2022-04-07 | 526 | 526 | 515 | 518 | 13,000 | 518 |
| 2022-04-06 | 527 | 530 | 520 | 526 | 27,700 | 526 |
| 2022-04-05 | 529 | 532 | 528 | 530 | 12,200 | 530 |
| 2022-04-04 | 526 | 530 | 524 | 530 | 15,100 | 530 |
| 2022-04-01 | 536 | 536 | 528 | 529 | 10,900 | 529 |
| 2022-03-31 | 530 | 536 | 530 | 536 | 9,100 | 536 |
| 2022-03-30 | 531 | 536 | 529 | 531 | 14,900 | 531 |
| 2022-03-29 | 526 | 530 | 520 | 530 | 17,400 | 530 |
| 2022-03-28 | 539 | 539 | 522 | 523 | 44,500 | 523 |
| 2022-03-25 | 543 | 545 | 535 | 539 | 20,200 | 539 |
| 2022-03-24 | 538 | 546 | 537 | 545 | 19,100 | 545 |
| 2022-03-23 | 537 | 576 | 532 | 548 | 105,200 | 548 |
| 2022-03-22 | 541 | 541 | 532 | 532 | 18,800 | 532 |
| 2022-03-18 | 548 | 551 | 533 | 538 | 33,300 | 538 |
| 2022-03-17 | 550 | 555 | 546 | 548 | 16,100 | 548 |
| 2022-03-16 | 550 | 550 | 542 | 550 | 11,800 | 550 |
| 2022-03-15 | 549 | 558 | 549 | 550 | 16,000 | 550 |
| 2022-03-14 | 539 | 559 | 538 | 559 | 19,200 | 559 |
| 2022-03-11 | 558 | 558 | 538 | 540 | 12,200 | 540 |
| 2022-03-10 | 537 | 550 | 537 | 548 | 18,100 | 548 |
| 2022-03-09 | 538 | 545 | 530 | 534 | 28,800 | 534 |
| 2022-03-08 | 540 | 560 | 534 | 534 | 23,100 | 534 |
| 2022-03-07 | 545 | 546 | 532 | 544 | 26,800 | 544 |
| 2022-03-04 | 553 | 553 | 541 | 545 | 17,100 | 545 |
| 2022-03-03 | 556 | 561 | 552 | 555 | 11,300 | 555 |
| 2022-03-02 | 553 | 564 | 550 | 559 | 22,900 | 559 |
| 2022-03-01 | 540 | 567 | 540 | 562 | 35,000 | 562 |
| 2022-02-28 | 546 | 563 | 544 | 544 | 27,400 | 544 |
| 2022-02-25 | 540 | 552 | 537 | 544 | 39,300 | 544 |
| 2022-02-24 | 587 | 604 | 531 | 534 | 183,400 | 534 |
| 2022-02-22 | 553 | 559 | 547 | 547 | 29,700 | 547 |
| 2022-02-21 | 579 | 583 | 556 | 561 | 27,800 | 561 |
| 2022-02-18 | 552 | 572 | 552 | 569 | 22,100 | 569 |
| 2022-02-17 | 556 | 562 | 552 | 552 | 15,800 | 552 |
| 2022-02-16 | 559 | 559 | 547 | 551 | 10,600 | 551 |
| 2022-02-15 | 549 | 561 | 547 | 553 | 21,600 | 553 |
| 2022-02-14 | 546 | 554 | 545 | 552 | 18,300 | 552 |
| 2022-02-10 | 552 | 557 | 540 | 556 | 70,500 | 556 |
| 2022-02-09 | 556 | 600 | 550 | 592 | 70,300 | 592 |
| 2022-02-08 | 558 | 569 | 550 | 550 | 29,300 | 550 |
| 2022-02-07 | 562 | 569 | 551 | 552 | 19,000 | 552 |
| 2022-02-04 | 537 | 562 | 537 | 562 | 29,200 | 562 |
| 2022-02-03 | 570 | 570 | 547 | 550 | 45,100 | 550 |
| 2022-02-02 | 550 | 577 | 550 | 571 | 63,200 | 571 |
| 2022-02-01 | 535 | 557 | 534 | 546 | 63,900 | 546 |
| 2022-01-31 | 533 | 550 | 530 | 532 | 101,500 | 532 |
| 2022-01-28 | 584 | 589 | 545 | 548 | 192,100 | 548 |
| 2022-01-27 | 700 | 700 | 580 | 584 | 709,500 | 584 |
| 2022-01-26 | 766 | 766 | 707 | 730 | 2,082,400 | 730 |
| 2022-01-25 | 666 | 666 | 666 | 666 | 5,200 | 666 |
| 2022-01-24 | 549 | 566 | 547 | 566 | 11,000 | 566 |
| 2022-01-21 | 550 | 551 | 535 | 550 | 13,200 | 550 |
| 2022-01-20 | 525 | 555 | 523 | 553 | 28,200 | 553 |
| 2022-01-19 | 553 | 566 | 530 | 532 | 41,600 | 532 |
| 2022-01-18 | 593 | 593 | 567 | 571 | 22,300 | 571 |
| 2022-01-17 | 586 | 594 | 573 | 581 | 23,500 | 581 |
| 2022-01-14 | 597 | 598 | 580 | 585 | 15,700 | 585 |
| 2022-01-13 | 608 | 609 | 599 | 604 | 9,800 | 604 |
| 2022-01-12 | 613 | 621 | 607 | 608 | 9,500 | 608 |
| 2022-01-11 | 601 | 607 | 591 | 598 | 12,400 | 598 |
| 2022-01-07 | 582 | 595 | 570 | 591 | 25,600 | 591 |
| 2022-01-06 | 592 | 605 | 583 | 587 | 28,600 | 587 |
| 2022-01-05 | 611 | 613 | 600 | 600 | 14,500 | 600 |
| 2022-01-04 | 608 | 617 | 590 | 613 | 37,400 | 613 |
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
