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 |
---|---|---|---|---|---|
1995/12/29 | 813 | 834 | 813 | 834 | 65,000 |
1995/12/28 | 828 | 828 | 812 | 813 | 33,000 |
1995/12/27 | 810 | 815 | 805 | 815 | 87,000 |
1995/12/26 | 801 | 811 | 801 | 804 | 38,000 |
1995/12/25 | 811 | 811 | 798 | 800 | 43,000 |
1995/12/22 | 830 | 830 | 811 | 811 | 47,000 |
1995/12/21 | 814 | 830 | 807 | 807 | 91,000 |
1995/12/20 | 800 | 810 | 800 | 805 | 62,000 |
1995/12/19 | 805 | 810 | 792 | 800 | 48,000 |
1995/12/18 | 825 | 830 | 810 | 810 | 54,000 |
1995/12/15 | 832 | 834 | 825 | 825 | 89,000 |
1995/12/14 | 825 | 833 | 821 | 830 | 107,000 |
1995/12/13 | 835 | 845 | 825 | 825 | 210,000 |
1995/12/12 | 830 | 840 | 825 | 825 | 103,000 |
1995/12/11 | 825 | 830 | 821 | 830 | 154,000 |
1995/12/08 | 840 | 840 | 820 | 821 | 195,000 |
1995/12/07 | 840 | 842 | 832 | 838 | 256,000 |
1995/12/06 | 820 | 845 | 805 | 845 | 245,000 |
1995/12/05 | 835 | 836 | 810 | 812 | 340,000 |
1995/12/04 | 861 | 865 | 835 | 835 | 472,000 |
1995/12/01 | 870 | 874 | 846 | 871 | 1,798,000 |
1995/11/30 | 765 | 785 | 765 | 780 | 376,000 |
1995/11/29 | 767 | 769 | 761 | 762 | 209,000 |
1995/11/28 | 769 | 770 | 760 | 770 | 60,000 |
1995/11/27 | 759 | 775 | 759 | 765 | 89,000 |
1995/11/24 | 761 | 765 | 755 | 765 | 15,000 |
1995/11/22 | 765 | 769 | 764 | 768 | 145,000 |
1995/11/21 | 769 | 770 | 764 | 769 | 27,000 |
1995/11/20 | 765 | 767 | 762 | 765 | 56,000 |
1995/11/17 | 750 | 759 | 750 | 752 | 84,000 |
1995/11/16 | 747 | 749 | 742 | 749 | 26,000 |
1995/11/15 | 745 | 750 | 740 | 745 | 33,000 |
1995/11/14 | 752 | 752 | 740 | 740 | 102,000 |
1995/11/13 | 763 | 769 | 752 | 752 | 162,000 |
1995/11/10 | 775 | 775 | 761 | 761 | 138,000 |
1995/11/09 | 788 | 788 | 780 | 780 | 57,000 |
1995/11/08 | 783 | 790 | 780 | 790 | 97,000 |
1995/11/07 | 800 | 801 | 781 | 783 | 81,000 |
1995/11/06 | 780 | 803 | 780 | 790 | 164,000 |
1995/11/02 | 778 | 781 | 777 | 780 | 153,000 |
1995/11/01 | 776 | 779 | 776 | 777 | 86,000 |
1995/10/31 | 779 | 779 | 775 | 776 | 24,000 |
1995/10/30 | 776 | 781 | 772 | 779 | 63,000 |
1995/10/27 | 780 | 788 | 775 | 775 | 41,000 |
1995/10/26 | 796 | 799 | 788 | 788 | 223,000 |
1995/10/25 | 802 | 807 | 802 | 805 | 65,000 |
1995/10/24 | 820 | 822 | 810 | 812 | 91,000 |
1995/10/23 | 820 | 834 | 812 | 830 | 84,000 |
1995/10/20 | 815 | 836 | 815 | 820 | 505,000 |
1995/10/19 | 781 | 815 | 781 | 815 | 100,000 |
1995/10/18 | 791 | 791 | 780 | 780 | 150,000 |
1995/10/17 | 796 | 804 | 796 | 800 | 60,000 |
1995/10/16 | 792 | 798 | 792 | 796 | 18,000 |
1995/10/13 | 792 | 799 | 791 | 799 | 23,000 |
1995/10/12 | 790 | 805 | 790 | 790 | 42,000 |
1995/10/11 | 818 | 818 | 805 | 810 | 55,000 |
1995/10/09 | 814 | 822 | 800 | 820 | 170,000 |
1995/10/06 | 799 | 810 | 790 | 810 | 130,000 |
1995/10/05 | 799 | 799 | 784 | 798 | 49,000 |
1995/10/04 | 781 | 785 | 781 | 785 | 18,000 |
1995/10/03 | 777 | 780 | 775 | 780 | 52,000 |
1995/10/02 | 785 | 793 | 775 | 777 | 32,000 |
1995/09/29 | 800 | 800 | 793 | 795 | 32,000 |
1995/09/28 | 813 | 813 | 799 | 800 | 79,000 |
1995/09/27 | 780 | 808 | 775 | 808 | 123,000 |
1995/09/26 | 762 | 770 | 760 | 770 | 112,000 |
1995/09/25 | 771 | 771 | 746 | 755 | 128,000 |
1995/09/22 | 780 | 789 | 770 | 771 | 128,000 |
1995/09/21 | 811 | 811 | 785 | 798 | 339,000 |
1995/09/20 | 835 | 839 | 817 | 820 | 229,000 |
1995/09/19 | 825 | 838 | 822 | 835 | 324,000 |
1995/09/18 | 820 | 828 | 820 | 825 | 219,000 |
1995/09/14 | 825 | 825 | 815 | 820 | 273,000 |
1995/09/13 | 820 | 827 | 820 | 827 | 329,000 |
1995/09/12 | 817 | 824 | 817 | 821 | 497,000 |
1995/09/11 | 829 | 829 | 810 | 817 | 387,000 |
1995/09/08 | 817 | 830 | 816 | 823 | 903,000 |
1995/09/07 | 793 | 816 | 793 | 808 | 1,295,000 |
1995/09/06 | 785 | 794 | 782 | 792 | 751,000 |
1995/09/05 | 746 | 779 | 746 | 779 | 157,000 |
1995/09/04 | 770 | 783 | 756 | 756 | 135,000 |
1995/09/01 | 770 | 790 | 770 | 780 | 430,000 |
1995/08/31 | 750 | 783 | 750 | 780 | 331,000 |
1995/08/30 | 800 | 800 | 760 | 760 | 624,000 |
1995/08/29 | 757 | 780 | 748 | 780 | 516,000 |
1995/08/28 | 760 | 760 | 755 | 758 | 113,000 |
1995/08/25 | 760 | 765 | 746 | 760 | 282,000 |
1995/08/24 | 721 | 760 | 721 | 760 | 301,000 |
1995/08/23 | 741 | 748 | 706 | 729 | 237,000 |
1995/08/22 | 775 | 776 | 740 | 740 | 447,000 |
1995/08/21 | 748 | 780 | 740 | 772 | 983,000 |
1995/08/18 | 735 | 746 | 728 | 739 | 513,000 |
1995/08/17 | 709 | 749 | 705 | 720 | 804,000 |
1995/08/16 | 698 | 703 | 688 | 699 | 651,000 |
1995/08/15 | 660 | 678 | 656 | 678 | 250,000 |
1995/08/14 | 660 | 664 | 655 | 655 | 61,000 |
1995/08/11 | 661 | 665 | 655 | 655 | 142,000 |
1995/08/10 | 659 | 660 | 651 | 660 | 131,000 |
1995/08/09 | 670 | 670 | 661 | 661 | 254,000 |
1995/08/08 | 667 | 680 | 667 | 672 | 451,000 |
1995/08/07 | 665 | 679 | 660 | 665 | 317,000 |
1995/08/04 | 660 | 669 | 658 | 661 | 357,000 |
1995/08/03 | 659 | 666 | 649 | 658 | 537,000 |
1995/08/02 | 646 | 649 | 631 | 649 | 176,000 |
1995/08/01 | 619 | 646 | 619 | 630 | 102,000 |
1995/07/31 | 652 | 652 | 632 | 632 | 182,000 |
1995/07/28 | 648 | 650 | 635 | 642 | 507,000 |
1995/07/27 | 599 | 649 | 597 | 644 | 455,000 |
1995/07/26 | 571 | 590 | 570 | 590 | 103,000 |
1995/07/25 | 593 | 593 | 570 | 570 | 89,000 |
1995/07/24 | 572 | 583 | 559 | 583 | 186,000 |
1995/07/21 | 595 | 610 | 560 | 582 | 249,000 |
1995/07/20 | 598 | 598 | 580 | 585 | 96,000 |
1995/07/19 | 600 | 610 | 590 | 590 | 61,000 |
1995/07/18 | 640 | 640 | 618 | 618 | 76,000 |
1995/07/17 | 626 | 650 | 620 | 640 | 74,000 |
1995/07/14 | 634 | 634 | 625 | 626 | 126,000 |
1995/07/13 | 630 | 640 | 625 | 635 | 136,000 |
1995/07/12 | 610 | 654 | 609 | 640 | 447,000 |
1995/07/11 | 590 | 600 | 580 | 600 | 63,000 |
1995/07/10 | 600 | 600 | 580 | 580 | 125,000 |
1995/07/07 | 590 | 600 | 575 | 580 | 310,000 |
1995/07/06 | 557 | 600 | 557 | 600 | 149,000 |
1995/07/05 | 520 | 538 | 520 | 527 | 58,000 |
1995/07/04 | 515 | 520 | 515 | 520 | 24,000 |
1995/07/03 | 520 | 520 | 510 | 520 | 55,000 |
1995/06/30 | 520 | 540 | 520 | 530 | 79,000 |
1995/06/29 | 525 | 532 | 520 | 520 | 46,000 |
1995/06/28 | 520 | 524 | 510 | 524 | 26,000 |
1995/06/27 | 526 | 534 | 525 | 534 | 19,000 |
1995/06/26 | 531 | 535 | 526 | 526 | 52,000 |
1995/06/23 | 504 | 525 | 504 | 525 | 44,000 |
1995/06/22 | 505 | 506 | 502 | 504 | 41,000 |
1995/06/21 | 503 | 515 | 503 | 504 | 33,000 |
1995/06/20 | 500 | 502 | 495 | 502 | 186,000 |
1995/06/19 | 485 | 501 | 485 | 495 | 34,000 |
1995/06/16 | 514 | 514 | 498 | 500 | 173,000 |
1995/06/15 | 515 | 515 | 505 | 514 | 41,000 |
1995/06/14 | 503 | 510 | 500 | 505 | 44,000 |
1995/06/13 | 513 | 513 | 503 | 503 | 38,000 |
1995/06/12 | 518 | 518 | 501 | 503 | 46,000 |
1995/06/09 | 535 | 536 | 518 | 518 | 113,000 |
1995/06/08 | 553 | 553 | 532 | 532 | 22,000 |
1995/06/07 | 569 | 570 | 550 | 550 | 40,000 |
1995/06/06 | 570 | 570 | 569 | 569 | 32,000 |
1995/06/05 | 546 | 552 | 546 | 550 | 5,000 |
1995/06/02 | 560 | 560 | 551 | 551 | 9,000 |
1995/06/01 | 527 | 532 | 527 | 532 | 10,000 |
1995/05/31 | 546 | 546 | 526 | 526 | 38,000 |
1995/05/30 | 542 | 545 | 536 | 545 | 22,000 |
1995/05/29 | 546 | 546 | 536 | 536 | 26,000 |
1995/05/26 | 527 | 536 | 527 | 536 | 71,000 |
1995/05/25 | 556 | 556 | 527 | 527 | 57,000 |
1995/05/24 | 565 | 565 | 560 | 560 | 42,000 |
1995/05/23 | 565 | 565 | 562 | 562 | 59,000 |
1995/05/22 | 579 | 579 | 562 | 562 | 49,000 |
1995/05/19 | 581 | 581 | 563 | 569 | 116,000 |
1995/05/18 | 570 | 571 | 567 | 571 | 32,000 |
1995/05/17 | 565 | 568 | 565 | 568 | 41,000 |
1995/05/16 | 571 | 572 | 566 | 566 | 14,000 |
1995/05/15 | 576 | 576 | 565 | 565 | 33,000 |
1995/05/12 | 580 | 581 | 571 | 575 | 20,000 |
1995/05/11 | 587 | 590 | 580 | 580 | 21,000 |
1995/05/10 | 590 | 590 | 587 | 587 | 21,000 |
1995/05/09 | 599 | 600 | 590 | 590 | 23,000 |
1995/05/08 | 609 | 609 | 595 | 595 | 54,000 |
1995/05/02 | 600 | 610 | 580 | 610 | 172,000 |
1995/05/01 | 610 | 610 | 600 | 600 | 10,000 |
1995/04/28 | 605 | 610 | 600 | 600 | 15,000 |
1995/04/27 | 611 | 612 | 610 | 610 | 7,000 |
1995/04/26 | 625 | 625 | 600 | 610 | 30,000 |
1995/04/25 | 618 | 630 | 618 | 618 | 12,000 |
1995/04/24 | 630 | 630 | 618 | 618 | 36,000 |
1995/04/21 | 601 | 620 | 601 | 620 | 57,000 |
1995/04/20 | 599 | 599 | 599 | 599 | 20,000 |
1995/04/19 | 593 | 593 | 570 | 570 | 52,000 |
1995/04/18 | 581 | 599 | 581 | 583 | 25,000 |
1995/04/17 | 589 | 595 | 581 | 581 | 44,000 |
1995/04/14 | 596 | 602 | 591 | 602 | 246,000 |
1995/04/13 | 584 | 588 | 584 | 586 | 11,000 |
1995/04/12 | 579 | 586 | 571 | 582 | 118,000 |
1995/04/11 | 570 | 580 | 570 | 580 | 86,000 |
1995/04/10 | 570 | 570 | 562 | 570 | 34,000 |
1995/04/07 | 579 | 579 | 570 | 570 | 24,000 |
1995/04/06 | 580 | 580 | 579 | 580 | 29,000 |
1995/04/05 | 566 | 580 | 566 | 579 | 15,000 |
1995/04/04 | 553 | 580 | 551 | 576 | 40,000 |
1995/04/03 | 580 | 580 | 550 | 553 | 33,000 |
1995/03/31 | 585 | 598 | 580 | 580 | 95,000 |
1995/03/30 | 575 | 580 | 570 | 580 | 25,000 |
1995/03/29 | 585 | 585 | 575 | 580 | 32,000 |
1995/03/28 | 600 | 600 | 592 | 595 | 55,000 |
1995/03/27 | 555 | 565 | 555 | 565 | 112,000 |
1995/03/24 | 556 | 556 | 541 | 545 | 58,000 |
1995/03/23 | 550 | 550 | 546 | 546 | 137,000 |
1995/03/22 | 580 | 580 | 555 | 560 | 62,000 |
1995/03/20 | 588 | 588 | 580 | 580 | 116,000 |
1995/03/17 | 616 | 618 | 608 | 608 | 58,000 |
1995/03/16 | 624 | 625 | 620 | 625 | 18,000 |
1995/03/15 | 622 | 630 | 620 | 629 | 45,000 |
1995/03/14 | 640 | 649 | 620 | 640 | 64,000 |
1995/03/13 | 621 | 640 | 620 | 640 | 39,000 |
1995/03/10 | 620 | 625 | 620 | 620 | 54,000 |
1995/03/09 | 622 | 630 | 622 | 626 | 58,000 |
1995/03/08 | 618 | 623 | 618 | 621 | 90,000 |
1995/03/07 | 659 | 659 | 618 | 618 | 91,000 |
1995/03/06 | 660 | 660 | 659 | 659 | 31,000 |
1995/03/03 | 625 | 650 | 625 | 650 | 35,000 |
1995/03/02 | 634 | 640 | 634 | 640 | 36,000 |
1995/03/01 | 632 | 632 | 620 | 620 | 110,000 |
1995/02/28 | 630 | 640 | 625 | 630 | 79,000 |
1995/02/27 | 660 | 660 | 625 | 625 | 60,000 |
1995/02/24 | 662 | 670 | 660 | 660 | 36,000 |
1995/02/23 | 670 | 680 | 670 | 670 | 31,000 |
1995/02/22 | 678 | 680 | 678 | 680 | 11,000 |
1995/02/21 | 680 | 680 | 680 | 680 | 15,000 |
1995/02/20 | 688 | 689 | 680 | 680 | 33,000 |
1995/02/17 | 690 | 690 | 677 | 678 | 74,000 |
1995/02/16 | 681 | 681 | 680 | 680 | 12,000 |
1995/02/15 | 694 | 694 | 688 | 694 | 36,000 |
1995/02/14 | 698 | 698 | 694 | 694 | 33,000 |
1995/02/13 | 687 | 690 | 685 | 688 | 29,000 |
1995/02/10 | 698 | 699 | 689 | 689 | 76,000 |
1995/02/09 | 700 | 700 | 699 | 699 | 9,000 |
1995/02/08 | 715 | 720 | 700 | 712 | 120,000 |
1995/02/07 | 719 | 719 | 705 | 705 | 18,000 |
1995/02/06 | 719 | 719 | 699 | 699 | 51,000 |
1995/02/03 | 715 | 715 | 699 | 699 | 18,000 |
1995/02/02 | 720 | 720 | 698 | 698 | 41,000 |
1995/02/01 | 739 | 739 | 695 | 730 | 77,000 |
1995/01/31 | 730 | 730 | 720 | 730 | 39,000 |
1995/01/30 | 700 | 720 | 697 | 710 | 74,000 |
1995/01/27 | 710 | 710 | 687 | 692 | 29,000 |
1995/01/26 | 685 | 704 | 685 | 690 | 30,000 |
1995/01/25 | 696 | 698 | 680 | 690 | 59,000 |
1995/01/24 | 681 | 695 | 667 | 695 | 47,000 |
1995/01/23 | 700 | 703 | 665 | 666 | 62,000 |
1995/01/20 | 710 | 715 | 703 | 705 | 60,000 |
1995/01/19 | 742 | 742 | 720 | 720 | 49,000 |
1995/01/18 | 750 | 755 | 740 | 742 | 42,000 |
1995/01/17 | 750 | 750 | 741 | 750 | 147,000 |
1995/01/13 | 761 | 762 | 757 | 760 | 111,000 |
1995/01/12 | 770 | 770 | 762 | 762 | 26,000 |
1995/01/11 | 772 | 777 | 770 | 770 | 64,000 |
1995/01/10 | 760 | 780 | 760 | 770 | 69,000 |
1995/01/09 | 760 | 760 | 755 | 760 | 42,000 |
1995/01/06 | 761 | 765 | 756 | 757 | 159,000 |
1995/01/05 | 775 | 775 | 760 | 761 | 58,000 |
1995/01/04 | 780 | 780 | 761 | 761 | 44,000 |