イビデン(4062)の株価時系列情報
イビデン(4062)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 860 | 860 | 852 | 852 | 47,000 |
1988/12/27 | 861 | 861 | 856 | 856 | 97,000 |
1988/12/26 | 855 | 870 | 846 | 856 | 72,000 |
1988/12/24 | 856 | 856 | 845 | 845 | 22,000 |
1988/12/23 | 850 | 860 | 846 | 846 | 85,000 |
1988/12/22 | 863 | 864 | 850 | 852 | 52,000 |
1988/12/21 | 864 | 869 | 856 | 865 | 81,000 |
1988/12/20 | 860 | 865 | 851 | 864 | 141,000 |
1988/12/19 | 867 | 869 | 852 | 852 | 67,000 |
1988/12/16 | 867 | 872 | 860 | 866 | 158,000 |
1988/12/15 | 857 | 888 | 857 | 873 | 431,000 |
1988/12/14 | 830 | 870 | 826 | 867 | 297,000 |
1988/12/13 | 815 | 830 | 815 | 830 | 66,000 |
1988/12/12 | 800 | 815 | 800 | 815 | 76,000 |
1988/12/09 | 810 | 815 | 791 | 796 | 109,000 |
1988/12/08 | 823 | 823 | 810 | 816 | 66,000 |
1988/12/07 | 818 | 828 | 815 | 824 | 90,000 |
1988/12/06 | 829 | 830 | 825 | 828 | 99,000 |
1988/12/05 | 826 | 827 | 821 | 825 | 47,000 |
1988/12/03 | 821 | 825 | 820 | 825 | 47,000 |
1988/12/02 | 816 | 820 | 812 | 820 | 85,000 |
1988/12/01 | 823 | 824 | 810 | 812 | 40,000 |
1988/11/30 | 811 | 825 | 811 | 824 | 61,000 |
1988/11/29 | 810 | 811 | 809 | 810 | 89,000 |
1988/11/28 | 826 | 826 | 805 | 820 | 38,000 |
1988/11/26 | 815 | 825 | 805 | 825 | 128,000 |
1988/11/25 | 817 | 817 | 800 | 805 | 82,000 |
1988/11/24 | 810 | 818 | 810 | 810 | 77,000 |
1988/11/22 | 807 | 809 | 800 | 809 | 61,000 |
1988/11/21 | 805 | 810 | 804 | 810 | 82,000 |
1988/11/18 | 805 | 805 | 791 | 791 | 200,000 |
1988/11/17 | 806 | 815 | 800 | 800 | 136,000 |
1988/11/16 | 786 | 797 | 777 | 796 | 137,000 |
1988/11/15 | 773 | 781 | 773 | 775 | 97,000 |
1988/11/14 | 760 | 762 | 750 | 762 | 52,000 |
1988/11/11 | 759 | 775 | 755 | 762 | 116,000 |
1988/11/10 | 764 | 764 | 755 | 755 | 150,000 |
1988/11/09 | 751 | 759 | 746 | 751 | 90,000 |
1988/11/08 | 721 | 751 | 721 | 751 | 88,000 |
1988/11/07 | 760 | 761 | 750 | 761 | 65,000 |
1988/11/05 | 750 | 750 | 749 | 750 | 13,000 |
1988/11/04 | 750 | 762 | 750 | 750 | 16,000 |
1988/11/02 | 758 | 759 | 747 | 747 | 84,000 |
1988/11/01 | 751 | 755 | 751 | 755 | 44,000 |
1988/10/31 | 759 | 759 | 750 | 750 | 61,000 |
1988/10/29 | 756 | 758 | 742 | 750 | 98,000 |
1988/10/28 | 760 | 760 | 740 | 756 | 78,000 |
1988/10/27 | 770 | 770 | 760 | 760 | 68,000 |
1988/10/26 | 760 | 765 | 750 | 760 | 54,000 |
1988/10/25 | 740 | 750 | 740 | 750 | 47,000 |
1988/10/24 | 750 | 750 | 750 | 750 | 23,000 |
1988/10/22 | 758 | 758 | 750 | 750 | 20,000 |
1988/10/21 | 751 | 756 | 751 | 756 | 6,000 |
1988/10/20 | 741 | 750 | 740 | 750 | 13,000 |
1988/10/19 | 735 | 741 | 735 | 740 | 14,000 |
1988/10/18 | 740 | 740 | 715 | 715 | 48,000 |
1988/10/17 | 765 | 775 | 760 | 760 | 29,000 |
1988/10/14 | 780 | 780 | 775 | 775 | 22,000 |
1988/10/13 | 800 | 800 | 780 | 780 | 28,000 |
1988/10/12 | 800 | 800 | 790 | 800 | 39,000 |
1988/10/11 | 790 | 790 | 786 | 786 | 27,000 |
1988/10/07 | 804 | 804 | 781 | 781 | 86,000 |
1988/10/06 | 815 | 815 | 805 | 805 | 32,000 |
1988/10/05 | 815 | 820 | 805 | 805 | 45,000 |
1988/10/04 | 815 | 815 | 805 | 805 | 169,000 |
1988/10/03 | 816 | 818 | 815 | 815 | 86,000 |
1988/10/01 | 810 | 816 | 810 | 810 | 96,000 |
1988/09/30 | 818 | 818 | 815 | 815 | 103,000 |
1988/09/29 | 820 | 820 | 810 | 811 | 139,000 |
1988/09/28 | 810 | 820 | 810 | 815 | 43,000 |
1988/09/27 | 820 | 820 | 815 | 815 | 117,000 |
1988/09/26 | 815 | 815 | 808 | 815 | 47,000 |
1988/09/24 | 805 | 805 | 805 | 805 | 11,000 |
1988/09/22 | 805 | 805 | 802 | 803 | 137,000 |
1988/09/21 | 802 | 805 | 802 | 802 | 39,000 |
1988/09/20 | 810 | 810 | 801 | 805 | 84,000 |
1988/09/19 | 821 | 821 | 800 | 802 | 36,000 |
1988/09/16 | 836 | 836 | 820 | 820 | 10,000 |
1988/09/14 | 826 | 826 | 826 | 826 | 7,000 |
1988/09/13 | 810 | 811 | 805 | 806 | 76,000 |
1988/09/12 | 820 | 820 | 806 | 806 | 93,000 |
1988/09/09 | 831 | 831 | 810 | 810 | 36,000 |
1988/09/08 | 845 | 845 | 830 | 830 | 23,000 |
1988/09/07 | 846 | 850 | 846 | 846 | 61,000 |
1988/09/06 | 840 | 845 | 840 | 845 | 39,000 |
1988/09/05 | 840 | 841 | 830 | 830 | 30,000 |
1988/09/03 | 830 | 840 | 830 | 830 | 6,000 |
1988/09/02 | 825 | 840 | 825 | 840 | 10,000 |
1988/09/01 | 835 | 835 | 829 | 830 | 30,000 |
1988/08/31 | 841 | 841 | 840 | 840 | 4,000 |
1988/08/30 | 830 | 840 | 830 | 840 | 12,000 |
1988/08/29 | 830 | 830 | 830 | 830 | 38,000 |
1988/08/27 | 850 | 850 | 845 | 850 | 38,000 |
1988/08/26 | 845 | 855 | 845 | 850 | 16,000 |
1988/08/25 | 845 | 845 | 843 | 843 | 5,000 |
1988/08/24 | 850 | 855 | 845 | 845 | 17,000 |
1988/08/23 | 860 | 860 | 850 | 850 | 53,000 |
1988/08/22 | 870 | 870 | 850 | 850 | 38,000 |
1988/08/19 | 869 | 869 | 860 | 860 | 19,000 |
1988/08/18 | 865 | 865 | 864 | 864 | 20,000 |
1988/08/17 | 870 | 870 | 855 | 855 | 80,000 |
1988/08/16 | 860 | 860 | 860 | 860 | 83,000 |
1988/08/15 | 870 | 870 | 850 | 860 | 13,000 |
1988/08/12 | 860 | 870 | 850 | 850 | 145,000 |
1988/08/11 | 870 | 870 | 858 | 860 | 59,000 |
1988/08/10 | 860 | 870 | 858 | 858 | 26,000 |
1988/08/09 | 853 | 860 | 845 | 860 | 25,000 |
1988/08/08 | 880 | 880 | 843 | 843 | 40,000 |
1988/08/06 | 860 | 860 | 840 | 840 | 29,000 |
1988/08/05 | 865 | 865 | 850 | 850 | 45,000 |
1988/08/04 | 890 | 890 | 865 | 865 | 64,000 |
1988/08/03 | 855 | 875 | 855 | 875 | 28,000 |
1988/08/02 | 870 | 880 | 870 | 875 | 54,000 |
1988/08/01 | 851 | 851 | 835 | 847 | 17,000 |
1988/07/30 | 830 | 830 | 830 | 830 | 6,000 |
1988/07/29 | 850 | 850 | 830 | 830 | 35,000 |
1988/07/28 | 855 | 865 | 850 | 850 | 68,000 |
1988/07/27 | 850 | 850 | 847 | 850 | 119,000 |
1988/07/26 | 851 | 861 | 850 | 861 | 70,000 |
1988/07/25 | 855 | 860 | 847 | 851 | 69,000 |
1988/07/23 | 850 | 850 | 841 | 845 | 56,000 |
1988/07/22 | 878 | 878 | 850 | 850 | 67,000 |
1988/07/21 | 880 | 880 | 870 | 870 | 59,000 |
1988/07/20 | 870 | 880 | 870 | 880 | 48,000 |
1988/07/19 | 875 | 875 | 860 | 865 | 75,000 |
1988/07/18 | 880 | 885 | 876 | 876 | 51,000 |
1988/07/15 | 880 | 880 | 873 | 879 | 120,000 |
1988/07/14 | 886 | 886 | 880 | 882 | 86,000 |
1988/07/13 | 890 | 890 | 885 | 885 | 29,000 |
1988/07/12 | 900 | 900 | 880 | 880 | 65,000 |
1988/07/11 | 892 | 900 | 892 | 900 | 15,000 |
1988/07/08 | 899 | 900 | 890 | 890 | 53,000 |
1988/07/07 | 890 | 900 | 882 | 890 | 70,000 |
1988/07/06 | 904 | 904 | 880 | 880 | 84,000 |
1988/07/05 | 900 | 904 | 897 | 899 | 278,000 |
1988/07/04 | 905 | 906 | 895 | 895 | 77,000 |
1988/07/02 | 888 | 900 | 887 | 890 | 59,000 |
1988/07/01 | 890 | 890 | 880 | 885 | 109,000 |
1988/06/30 | 909 | 910 | 892 | 892 | 75,000 |
1988/06/29 | 890 | 910 | 890 | 909 | 98,000 |
1988/06/28 | 910 | 918 | 900 | 900 | 248,000 |
1988/06/27 | 901 | 917 | 890 | 914 | 134,000 |
1988/06/25 | 895 | 900 | 890 | 900 | 34,000 |
1988/06/24 | 905 | 915 | 895 | 895 | 88,000 |
1988/06/23 | 918 | 918 | 905 | 905 | 133,000 |
1988/06/22 | 900 | 910 | 899 | 910 | 302,000 |
1988/06/21 | 900 | 905 | 896 | 896 | 99,000 |
1988/06/20 | 895 | 900 | 894 | 896 | 177,000 |
1988/06/17 | 885 | 897 | 885 | 893 | 85,000 |
1988/06/16 | 900 | 900 | 893 | 895 | 67,000 |
1988/06/15 | 890 | 900 | 890 | 893 | 83,000 |
1988/06/14 | 884 | 885 | 882 | 883 | 36,000 |
1988/06/13 | 890 | 895 | 885 | 892 | 45,000 |
1988/06/10 | 892 | 892 | 885 | 885 | 70,000 |
1988/06/09 | 893 | 905 | 890 | 890 | 144,000 |
1988/06/08 | 900 | 901 | 890 | 890 | 217,000 |
1988/06/07 | 909 | 915 | 905 | 905 | 154,000 |
1988/06/06 | 910 | 918 | 905 | 908 | 149,000 |
1988/06/04 | 899 | 899 | 885 | 885 | 93,000 |
1988/06/03 | 899 | 899 | 883 | 898 | 120,000 |
1988/06/02 | 890 | 900 | 880 | 880 | 189,000 |
1988/06/01 | 890 | 905 | 890 | 900 | 66,000 |
1988/05/31 | 899 | 899 | 890 | 890 | 100,000 |
1988/05/30 | 878 | 900 | 878 | 900 | 92,000 |
1988/05/28 | 876 | 880 | 876 | 880 | 70,000 |
1988/05/27 | 909 | 909 | 895 | 896 | 264,000 |
1988/05/26 | 903 | 915 | 903 | 910 | 216,000 |
1988/05/25 | 903 | 916 | 903 | 910 | 58,000 |
1988/05/24 | 910 | 920 | 910 | 913 | 95,000 |
1988/05/23 | 918 | 933 | 914 | 920 | 335,000 |
1988/05/20 | 930 | 930 | 925 | 928 | 69,000 |
1988/05/19 | 930 | 936 | 920 | 920 | 276,000 |
1988/05/18 | 936 | 946 | 936 | 940 | 186,000 |
1988/05/17 | 949 | 949 | 930 | 946 | 318,000 |
1988/05/16 | 920 | 952 | 920 | 944 | 944,000 |
1988/05/13 | 915 | 920 | 914 | 919 | 133,000 |
1988/05/12 | 901 | 914 | 901 | 910 | 85,000 |
1988/05/11 | 920 | 936 | 910 | 910 | 689,000 |
1988/05/10 | 900 | 920 | 900 | 920 | 152,000 |
1988/05/09 | 919 | 920 | 911 | 911 | 99,000 |
1988/05/07 | 920 | 922 | 918 | 919 | 216,000 |
1988/05/06 | 922 | 922 | 915 | 922 | 305,000 |
1988/05/02 | 924 | 930 | 915 | 928 | 418,000 |
1988/04/30 | 910 | 926 | 905 | 925 | 532,000 |
1988/04/28 | 903 | 910 | 900 | 903 | 446,000 |
1988/04/27 | 878 | 915 | 878 | 903 | 698,000 |
1988/04/26 | 875 | 879 | 873 | 875 | 201,000 |
1988/04/25 | 872 | 879 | 870 | 875 | 106,000 |
1988/04/23 | 880 | 880 | 870 | 872 | 46,000 |
1988/04/22 | 870 | 880 | 870 | 880 | 73,000 |
1988/04/21 | 870 | 888 | 867 | 880 | 133,000 |
1988/04/20 | 855 | 870 | 855 | 870 | 150,000 |
1988/04/19 | 860 | 870 | 856 | 865 | 74,000 |
1988/04/18 | 863 | 870 | 860 | 860 | 74,000 |
1988/04/15 | 868 | 871 | 863 | 863 | 121,000 |
1988/04/14 | 888 | 888 | 870 | 878 | 95,000 |
1988/04/13 | 895 | 895 | 888 | 888 | 62,000 |
1988/04/12 | 890 | 897 | 888 | 895 | 271,000 |
1988/04/11 | 890 | 898 | 888 | 891 | 158,000 |
1988/04/08 | 896 | 900 | 887 | 898 | 166,000 |
1988/04/07 | 910 | 910 | 896 | 900 | 420,000 |
1988/04/06 | 894 | 904 | 890 | 904 | 473,000 |
1988/04/05 | 882 | 893 | 880 | 893 | 143,000 |
1988/04/04 | 880 | 898 | 880 | 892 | 339,000 |
1988/04/02 | 869 | 884 | 869 | 880 | 86,000 |
1988/04/01 | 890 | 894 | 876 | 885 | 245,000 |
1988/03/31 | 869 | 888 | 861 | 888 | 318,000 |
1988/03/30 | 875 | 875 | 869 | 869 | 366,000 |
1988/03/29 | 860 | 890 | 860 | 865 | 555,000 |
1988/03/28 | 851 | 855 | 848 | 855 | 204,000 |
1988/03/26 | 838 | 840 | 826 | 840 | 13,000 |
1988/03/25 | 820 | 850 | 820 | 840 | 96,000 |
1988/03/24 | 830 | 840 | 810 | 810 | 77,000 |
1988/03/23 | 850 | 850 | 840 | 840 | 32,000 |
1988/03/22 | 849 | 850 | 840 | 840 | 43,000 |
1988/03/18 | 845 | 850 | 840 | 850 | 211,000 |
1988/03/17 | 845 | 845 | 840 | 840 | 14,000 |
1988/03/16 | 855 | 857 | 843 | 845 | 168,000 |
1988/03/15 | 843 | 855 | 843 | 850 | 124,000 |
1988/03/14 | 865 | 865 | 840 | 855 | 274,000 |
1988/03/11 | 840 | 865 | 840 | 860 | 396,000 |
1988/03/10 | 810 | 860 | 810 | 850 | 378,000 |
1988/03/09 | 809 | 820 | 807 | 820 | 164,000 |
1988/03/08 | 815 | 815 | 805 | 805 | 123,000 |
1988/03/07 | 810 | 825 | 810 | 820 | 57,000 |
1988/03/05 | 825 | 825 | 800 | 800 | 185,000 |
1988/03/04 | 813 | 826 | 813 | 825 | 132,000 |
1988/03/03 | 820 | 825 | 800 | 800 | 217,000 |
1988/03/02 | 819 | 838 | 812 | 830 | 314,000 |
1988/03/01 | 805 | 815 | 803 | 810 | 76,000 |
1988/02/29 | 806 | 808 | 800 | 800 | 37,000 |
1988/02/27 | 810 | 810 | 795 | 796 | 45,000 |
1988/02/26 | 800 | 802 | 795 | 798 | 70,000 |
1988/02/25 | 790 | 795 | 790 | 793 | 97,000 |
1988/02/24 | 781 | 790 | 775 | 775 | 142,000 |
1988/02/23 | 785 | 789 | 780 | 782 | 97,000 |
1988/02/22 | 785 | 790 | 760 | 778 | 180,000 |
1988/02/19 | 790 | 790 | 781 | 785 | 91,000 |
1988/02/18 | 783 | 790 | 783 | 788 | 103,000 |
1988/02/17 | 790 | 795 | 787 | 793 | 124,000 |
1988/02/16 | 790 | 798 | 790 | 798 | 78,000 |
1988/02/15 | 798 | 798 | 789 | 798 | 59,000 |
1988/02/12 | 785 | 800 | 785 | 798 | 78,000 |
1988/02/10 | 780 | 785 | 775 | 785 | 149,000 |
1988/02/09 | 785 | 785 | 775 | 775 | 46,000 |
1988/02/08 | 790 | 790 | 781 | 781 | 59,000 |
1988/02/06 | 770 | 790 | 770 | 785 | 69,000 |
1988/02/05 | 785 | 795 | 775 | 775 | 132,000 |
1988/02/04 | 773 | 790 | 773 | 785 | 79,000 |
1988/02/03 | 785 | 785 | 770 | 772 | 29,000 |
1988/02/02 | 785 | 785 | 780 | 780 | 56,000 |
1988/02/01 | 800 | 800 | 790 | 790 | 44,000 |
1988/01/30 | 800 | 800 | 795 | 795 | 65,000 |
1988/01/29 | 795 | 805 | 790 | 790 | 43,000 |
1988/01/28 | 808 | 809 | 790 | 801 | 37,000 |
1988/01/27 | 800 | 819 | 780 | 809 | 140,000 |
1988/01/26 | 800 | 813 | 800 | 800 | 89,000 |
1988/01/25 | 820 | 820 | 800 | 800 | 141,000 |
1988/01/23 | 820 | 820 | 801 | 820 | 244,000 |
1988/01/22 | 799 | 825 | 790 | 820 | 794,000 |
1988/01/21 | 755 | 805 | 755 | 790 | 368,000 |
1988/01/20 | 769 | 770 | 746 | 746 | 80,000 |
1988/01/19 | 765 | 770 | 765 | 769 | 196,000 |
1988/01/18 | 775 | 780 | 765 | 765 | 148,000 |
1988/01/14 | 770 | 770 | 740 | 755 | 52,000 |
1988/01/13 | 775 | 775 | 760 | 760 | 73,000 |
1988/01/12 | 784 | 785 | 768 | 775 | 107,000 |
1988/01/11 | 768 | 785 | 768 | 780 | 141,000 |
1988/01/08 | 740 | 789 | 740 | 785 | 381,000 |
1988/01/07 | 730 | 740 | 725 | 740 | 158,000 |
1988/01/06 | 721 | 721 | 719 | 720 | 87,000 |
1988/01/05 | 699 | 701 | 699 | 701 | 17,000 |
1988/01/04 | 701 | 701 | 700 | 700 | 7,000 |