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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,590 | 1,600 | 1,560 | 1,580 | 143,000 |
| 1997/12/29 | 1,560 | 1,600 | 1,550 | 1,590 | 202,000 |
| 1997/12/26 | 1,670 | 1,670 | 1,560 | 1,560 | 146,000 |
| 1997/12/25 | 1,640 | 1,690 | 1,630 | 1,640 | 245,000 |
| 1997/12/24 | 1,610 | 1,640 | 1,600 | 1,640 | 285,000 |
| 1997/12/22 | 1,650 | 1,650 | 1,570 | 1,630 | 203,000 |
| 1997/12/19 | 1,580 | 1,630 | 1,530 | 1,630 | 331,000 |
| 1997/12/18 | 1,570 | 1,620 | 1,560 | 1,600 | 287,000 |
| 1997/12/17 | 1,580 | 1,760 | 1,530 | 1,560 | 1,249,000 |
| 1997/12/16 | 1,770 | 1,770 | 1,550 | 1,570 | 1,289,000 |
| 1997/12/15 | 1,770 | 1,770 | 1,700 | 1,710 | 330,000 |
| 1997/12/12 | 1,800 | 1,820 | 1,710 | 1,800 | 1,020,000 |
| 1997/12/11 | 1,910 | 1,910 | 1,790 | 1,810 | 398,000 |
| 1997/12/10 | 1,930 | 1,930 | 1,870 | 1,890 | 251,000 |
| 1997/12/09 | 1,900 | 1,930 | 1,890 | 1,910 | 317,000 |
| 1997/12/08 | 1,890 | 1,910 | 1,860 | 1,910 | 341,000 |
| 1997/12/05 | 1,950 | 1,970 | 1,910 | 1,920 | 283,000 |
| 1997/12/04 | 1,990 | 2,020 | 1,950 | 1,960 | 248,000 |
| 1997/12/03 | 2,070 | 2,070 | 2,030 | 2,040 | 254,000 |
| 1997/12/02 | 2,090 | 2,090 | 2,050 | 2,080 | 165,000 |
| 1997/12/01 | 2,080 | 2,110 | 2,020 | 2,100 | 230,000 |
| 1997/11/28 | 2,170 | 2,190 | 2,070 | 2,090 | 224,000 |
| 1997/11/27 | 2,060 | 2,170 | 2,050 | 2,160 | 134,000 |
| 1997/11/26 | 2,080 | 2,120 | 2,060 | 2,070 | 195,000 |
| 1997/11/25 | 2,020 | 2,090 | 2,020 | 2,060 | 253,000 |
| 1997/11/21 | 2,090 | 2,190 | 2,090 | 2,190 | 388,000 |
| 1997/11/20 | 2,050 | 2,100 | 2,050 | 2,060 | 263,000 |
| 1997/11/19 | 2,000 | 2,070 | 1,980 | 2,030 | 582,000 |
| 1997/11/18 | 1,990 | 2,080 | 1,980 | 2,000 | 342,000 |
| 1997/11/17 | 1,940 | 2,000 | 1,940 | 1,990 | 311,000 |
| 1997/11/14 | 1,950 | 1,970 | 1,940 | 1,940 | 252,000 |
| 1997/11/13 | 1,860 | 1,950 | 1,860 | 1,950 | 408,000 |
| 1997/11/12 | 1,900 | 1,920 | 1,880 | 1,890 | 304,000 |
| 1997/11/11 | 1,850 | 1,880 | 1,850 | 1,870 | 142,000 |
| 1997/11/10 | 1,890 | 1,930 | 1,870 | 1,870 | 410,000 |
| 1997/11/07 | 1,860 | 1,940 | 1,850 | 1,940 | 638,000 |
| 1997/11/06 | 1,910 | 1,940 | 1,810 | 1,890 | 1,199,000 |
| 1997/11/05 | 1,960 | 1,980 | 1,910 | 1,910 | 341,000 |
| 1997/11/04 | 2,010 | 2,030 | 1,950 | 1,970 | 181,000 |
| 1997/10/31 | 1,920 | 2,000 | 1,880 | 2,000 | 416,000 |
| 1997/10/30 | 1,970 | 2,020 | 1,930 | 1,930 | 481,000 |
| 1997/10/29 | 1,970 | 1,990 | 1,960 | 1,980 | 738,000 |
| 1997/10/28 | 1,810 | 1,900 | 1,780 | 1,820 | 663,000 |
| 1997/10/27 | 2,000 | 2,020 | 1,960 | 1,960 | 575,000 |
| 1997/10/24 | 2,020 | 2,100 | 2,010 | 2,050 | 729,000 |
| 1997/10/23 | 2,230 | 2,230 | 2,000 | 2,100 | 1,503,000 |
| 1997/10/22 | 2,230 | 2,250 | 2,230 | 2,230 | 234,000 |
| 1997/10/21 | 2,290 | 2,310 | 2,200 | 2,210 | 295,000 |
| 1997/10/20 | 2,300 | 2,300 | 2,250 | 2,290 | 142,000 |
| 1997/10/17 | 2,290 | 2,380 | 2,290 | 2,330 | 248,000 |
| 1997/10/16 | 2,320 | 2,370 | 2,280 | 2,370 | 373,000 |
| 1997/10/15 | 2,350 | 2,350 | 2,270 | 2,320 | 459,000 |
| 1997/10/14 | 2,300 | 2,360 | 2,230 | 2,360 | 590,000 |
| 1997/10/13 | 2,330 | 2,340 | 2,290 | 2,300 | 337,000 |
| 1997/10/09 | 2,380 | 2,430 | 2,350 | 2,370 | 531,000 |
| 1997/10/08 | 2,400 | 2,410 | 2,360 | 2,380 | 474,000 |
| 1997/10/07 | 2,500 | 2,500 | 2,360 | 2,370 | 648,000 |
| 1997/10/06 | 2,380 | 2,490 | 2,380 | 2,490 | 1,128,000 |
| 1997/10/03 | 2,290 | 2,340 | 2,270 | 2,340 | 1,042,000 |
| 1997/10/02 | 2,350 | 2,380 | 2,290 | 2,320 | 1,142,000 |
| 1997/10/01 | 2,180 | 2,330 | 2,160 | 2,310 | 1,293,000 |
| 1997/09/30 | 2,180 | 2,180 | 2,160 | 2,160 | 239,000 |
| 1997/09/29 | 2,140 | 2,180 | 2,090 | 2,180 | 293,000 |
| 1997/09/26 | 2,200 | 2,220 | 2,150 | 2,160 | 477,000 |
| 1997/09/25 | 2,150 | 2,280 | 2,150 | 2,230 | 1,839,000 |
| 1997/09/24 | 2,080 | 2,140 | 2,080 | 2,130 | 526,000 |
| 1997/09/22 | 2,090 | 2,090 | 2,050 | 2,060 | 234,000 |
| 1997/09/19 | 2,090 | 2,100 | 2,060 | 2,090 | 222,000 |
| 1997/09/18 | 2,080 | 2,100 | 2,070 | 2,090 | 262,000 |
| 1997/09/17 | 2,110 | 2,130 | 2,080 | 2,080 | 514,000 |
| 1997/09/16 | 2,080 | 2,090 | 2,060 | 2,090 | 319,000 |
| 1997/09/12 | 2,070 | 2,100 | 2,030 | 2,080 | 520,000 |
| 1997/09/11 | 2,080 | 2,140 | 2,060 | 2,100 | 1,146,000 |
| 1997/09/10 | 1,990 | 2,120 | 1,990 | 2,120 | 1,356,000 |
| 1997/09/09 | 1,930 | 1,980 | 1,920 | 1,970 | 480,000 |
| 1997/09/08 | 1,920 | 1,950 | 1,920 | 1,930 | 265,000 |
| 1997/09/05 | 1,900 | 1,950 | 1,880 | 1,940 | 339,000 |
| 1997/09/04 | 1,930 | 1,940 | 1,870 | 1,880 | 137,000 |
| 1997/09/03 | 1,910 | 1,980 | 1,890 | 1,960 | 505,000 |
| 1997/09/02 | 1,770 | 1,830 | 1,760 | 1,820 | 398,000 |
| 1997/09/01 | 1,830 | 1,840 | 1,770 | 1,770 | 243,000 |
| 1997/08/29 | 1,840 | 1,850 | 1,790 | 1,840 | 760,000 |
| 1997/08/28 | 1,930 | 1,930 | 1,880 | 1,900 | 210,000 |
| 1997/08/27 | 1,950 | 1,970 | 1,930 | 1,930 | 201,000 |
| 1997/08/26 | 1,910 | 1,980 | 1,890 | 1,980 | 405,000 |
| 1997/08/25 | 2,000 | 2,010 | 1,930 | 1,940 | 387,000 |
| 1997/08/22 | 2,110 | 2,110 | 1,970 | 2,040 | 783,000 |
| 1997/08/21 | 2,180 | 2,190 | 2,140 | 2,140 | 275,000 |
| 1997/08/20 | 2,130 | 2,180 | 2,120 | 2,180 | 536,000 |
| 1997/08/19 | 2,160 | 2,200 | 2,100 | 2,140 | 922,000 |
| 1997/08/18 | 2,060 | 2,140 | 2,060 | 2,130 | 693,000 |
| 1997/08/15 | 2,080 | 2,140 | 2,070 | 2,140 | 922,000 |
| 1997/08/14 | 1,950 | 2,080 | 1,940 | 2,060 | 1,070,000 |
| 1997/08/13 | 1,890 | 1,950 | 1,880 | 1,950 | 265,000 |
| 1997/08/12 | 1,870 | 1,910 | 1,870 | 1,900 | 195,000 |
| 1997/08/11 | 1,880 | 1,880 | 1,860 | 1,860 | 233,000 |
| 1997/08/08 | 1,970 | 1,970 | 1,910 | 1,920 | 271,000 |
| 1997/08/07 | 2,000 | 2,010 | 1,960 | 1,990 | 518,000 |
| 1997/08/06 | 1,980 | 2,000 | 1,960 | 1,990 | 712,000 |
| 1997/08/05 | 1,930 | 1,980 | 1,930 | 1,950 | 774,000 |
| 1997/08/04 | 1,910 | 1,950 | 1,890 | 1,930 | 929,000 |
| 1997/08/01 | 1,930 | 1,930 | 1,890 | 1,890 | 410,000 |
| 1997/07/31 | 1,900 | 1,940 | 1,890 | 1,910 | 633,000 |
| 1997/07/30 | 1,870 | 1,920 | 1,860 | 1,890 | 641,000 |
| 1997/07/29 | 1,900 | 1,900 | 1,860 | 1,870 | 270,000 |
| 1997/07/28 | 1,890 | 1,890 | 1,870 | 1,890 | 199,000 |
| 1997/07/25 | 1,910 | 1,930 | 1,870 | 1,890 | 364,000 |
| 1997/07/24 | 1,850 | 1,900 | 1,850 | 1,900 | 437,000 |
| 1997/07/23 | 1,910 | 1,920 | 1,850 | 1,870 | 429,000 |
| 1997/07/22 | 1,880 | 1,930 | 1,850 | 1,910 | 1,041,000 |
| 1997/07/18 | 1,780 | 1,900 | 1,770 | 1,880 | 1,704,000 |
| 1997/07/17 | 1,780 | 1,820 | 1,770 | 1,780 | 744,000 |
| 1997/07/16 | 1,780 | 1,790 | 1,750 | 1,760 | 638,000 |
| 1997/07/15 | 1,740 | 1,750 | 1,700 | 1,750 | 279,000 |
| 1997/07/14 | 1,760 | 1,770 | 1,750 | 1,770 | 438,000 |
| 1997/07/11 | 1,700 | 1,740 | 1,680 | 1,740 | 472,000 |
| 1997/07/10 | 1,640 | 1,690 | 1,640 | 1,690 | 319,000 |
| 1997/07/09 | 1,630 | 1,650 | 1,610 | 1,640 | 355,000 |
| 1997/07/08 | 1,610 | 1,640 | 1,610 | 1,620 | 131,000 |
| 1997/07/07 | 1,630 | 1,640 | 1,610 | 1,610 | 242,000 |
| 1997/07/04 | 1,640 | 1,640 | 1,630 | 1,630 | 283,000 |
| 1997/07/03 | 1,650 | 1,650 | 1,640 | 1,640 | 157,000 |
| 1997/07/02 | 1,650 | 1,650 | 1,630 | 1,650 | 246,000 |
| 1997/07/01 | 1,640 | 1,650 | 1,640 | 1,650 | 192,000 |
| 1997/06/30 | 1,670 | 1,680 | 1,650 | 1,650 | 309,000 |
| 1997/06/27 | 1,640 | 1,680 | 1,640 | 1,660 | 479,000 |
| 1997/06/26 | 1,630 | 1,660 | 1,620 | 1,650 | 319,000 |
| 1997/06/25 | 1,620 | 1,640 | 1,620 | 1,630 | 597,000 |
| 1997/06/24 | 1,620 | 1,640 | 1,620 | 1,620 | 570,000 |
| 1997/06/23 | 1,650 | 1,660 | 1,640 | 1,650 | 553,000 |
| 1997/06/20 | 1,660 | 1,670 | 1,650 | 1,650 | 252,000 |
| 1997/06/19 | 1,660 | 1,660 | 1,640 | 1,650 | 608,000 |
| 1997/06/18 | 1,700 | 1,700 | 1,660 | 1,670 | 134,000 |
| 1997/06/17 | 1,650 | 1,690 | 1,650 | 1,670 | 354,000 |
| 1997/06/16 | 1,650 | 1,650 | 1,630 | 1,650 | 248,000 |
| 1997/06/13 | 1,700 | 1,700 | 1,610 | 1,650 | 718,000 |
| 1997/06/12 | 1,680 | 1,700 | 1,680 | 1,690 | 315,000 |
| 1997/06/11 | 1,700 | 1,710 | 1,670 | 1,670 | 395,000 |
| 1997/06/10 | 1,670 | 1,710 | 1,670 | 1,710 | 121,000 |
| 1997/06/09 | 1,710 | 1,710 | 1,680 | 1,700 | 237,000 |
| 1997/06/06 | 1,680 | 1,710 | 1,680 | 1,710 | 318,000 |
| 1997/06/05 | 1,720 | 1,720 | 1,690 | 1,710 | 206,000 |
| 1997/06/04 | 1,700 | 1,720 | 1,690 | 1,720 | 360,000 |
| 1997/06/03 | 1,740 | 1,740 | 1,700 | 1,710 | 1,386,000 |
| 1997/06/02 | 1,730 | 1,750 | 1,730 | 1,750 | 389,000 |
| 1997/05/30 | 1,710 | 1,790 | 1,710 | 1,770 | 630,000 |
| 1997/05/29 | 1,690 | 1,710 | 1,680 | 1,710 | 394,000 |
| 1997/05/28 | 1,650 | 1,700 | 1,640 | 1,700 | 858,000 |
| 1997/05/27 | 1,680 | 1,690 | 1,670 | 1,670 | 172,000 |
| 1997/05/26 | 1,710 | 1,710 | 1,680 | 1,680 | 228,000 |
| 1997/05/23 | 1,680 | 1,720 | 1,670 | 1,720 | 193,000 |
| 1997/05/22 | 1,660 | 1,700 | 1,650 | 1,700 | 247,000 |
| 1997/05/21 | 1,680 | 1,690 | 1,650 | 1,650 | 794,000 |
| 1997/05/20 | 1,750 | 1,760 | 1,670 | 1,700 | 1,179,000 |
| 1997/05/19 | 1,720 | 1,790 | 1,720 | 1,780 | 628,000 |
| 1997/05/16 | 1,700 | 1,730 | 1,680 | 1,710 | 800,000 |
| 1997/05/15 | 1,700 | 1,710 | 1,670 | 1,700 | 833,000 |
| 1997/05/14 | 1,700 | 1,700 | 1,660 | 1,690 | 298,000 |
| 1997/05/13 | 1,670 | 1,700 | 1,660 | 1,700 | 564,000 |
| 1997/05/12 | 1,610 | 1,660 | 1,610 | 1,650 | 675,000 |
| 1997/05/09 | 1,760 | 1,760 | 1,680 | 1,700 | 359,000 |
| 1997/05/08 | 1,750 | 1,760 | 1,740 | 1,760 | 449,000 |
| 1997/05/07 | 1,730 | 1,770 | 1,720 | 1,750 | 812,000 |
| 1997/05/06 | 1,730 | 1,750 | 1,720 | 1,740 | 1,107,000 |
| 1997/05/02 | 1,690 | 1,700 | 1,680 | 1,700 | 278,000 |
| 1997/05/01 | 1,690 | 1,710 | 1,680 | 1,700 | 945,000 |
| 1997/04/30 | 1,670 | 1,680 | 1,650 | 1,670 | 795,000 |
| 1997/04/28 | 1,620 | 1,650 | 1,620 | 1,640 | 540,000 |
| 1997/04/25 | 1,610 | 1,640 | 1,610 | 1,610 | 413,000 |
| 1997/04/24 | 1,600 | 1,640 | 1,600 | 1,630 | 839,000 |
| 1997/04/23 | 1,560 | 1,600 | 1,550 | 1,600 | 585,000 |
| 1997/04/22 | 1,580 | 1,580 | 1,550 | 1,550 | 363,000 |
| 1997/04/21 | 1,580 | 1,600 | 1,570 | 1,570 | 525,000 |
| 1997/04/18 | 1,550 | 1,580 | 1,550 | 1,570 | 1,557,000 |
| 1997/04/17 | 1,550 | 1,560 | 1,530 | 1,550 | 1,021,000 |
| 1997/04/16 | 1,550 | 1,560 | 1,530 | 1,540 | 769,000 |
| 1997/04/15 | 1,520 | 1,550 | 1,500 | 1,550 | 1,447,000 |
| 1997/04/14 | 1,490 | 1,510 | 1,480 | 1,500 | 580,000 |
| 1997/04/11 | 1,500 | 1,520 | 1,480 | 1,500 | 879,000 |
| 1997/04/10 | 1,500 | 1,510 | 1,460 | 1,480 | 678,000 |
| 1997/04/09 | 1,530 | 1,530 | 1,490 | 1,490 | 698,000 |
| 1997/04/08 | 1,510 | 1,540 | 1,500 | 1,530 | 1,933,000 |
| 1997/04/07 | 1,470 | 1,490 | 1,450 | 1,470 | 1,563,000 |
| 1997/04/04 | 1,430 | 1,470 | 1,420 | 1,450 | 1,919,000 |
| 1997/04/03 | 1,370 | 1,400 | 1,360 | 1,390 | 1,040,000 |
| 1997/04/02 | 1,350 | 1,370 | 1,330 | 1,370 | 326,000 |
| 1997/04/01 | 1,340 | 1,350 | 1,320 | 1,340 | 166,000 |
| 1997/03/31 | 1,330 | 1,330 | 1,320 | 1,330 | 66,000 |
| 1997/03/28 | 1,330 | 1,350 | 1,330 | 1,350 | 90,000 |
| 1997/03/27 | 1,370 | 1,370 | 1,330 | 1,350 | 361,000 |
| 1997/03/26 | 1,340 | 1,360 | 1,330 | 1,350 | 371,000 |
| 1997/03/25 | 1,280 | 1,310 | 1,280 | 1,300 | 434,000 |
| 1997/03/24 | 1,280 | 1,290 | 1,270 | 1,280 | 146,000 |
| 1997/03/21 | 1,270 | 1,280 | 1,260 | 1,280 | 501,000 |
| 1997/03/19 | 1,340 | 1,340 | 1,290 | 1,290 | 349,000 |
| 1997/03/18 | 1,340 | 1,360 | 1,330 | 1,340 | 196,000 |
| 1997/03/17 | 1,320 | 1,340 | 1,310 | 1,340 | 695,000 |
| 1997/03/14 | 1,310 | 1,320 | 1,290 | 1,310 | 3,027,000 |
| 1997/03/13 | 1,310 | 1,320 | 1,290 | 1,320 | 373,000 |
| 1997/03/12 | 1,290 | 1,320 | 1,290 | 1,320 | 392,000 |
| 1997/03/11 | 1,250 | 1,290 | 1,230 | 1,280 | 843,000 |
| 1997/03/10 | 1,280 | 1,290 | 1,230 | 1,250 | 712,000 |
| 1997/03/07 | 1,300 | 1,310 | 1,290 | 1,300 | 484,000 |
| 1997/03/06 | 1,330 | 1,330 | 1,310 | 1,320 | 188,000 |
| 1997/03/05 | 1,330 | 1,330 | 1,320 | 1,330 | 288,000 |
| 1997/03/04 | 1,320 | 1,330 | 1,320 | 1,320 | 772,000 |
| 1997/03/03 | 1,310 | 1,330 | 1,310 | 1,330 | 274,000 |
| 1997/02/28 | 1,350 | 1,350 | 1,310 | 1,320 | 723,000 |
| 1997/02/27 | 1,360 | 1,360 | 1,350 | 1,360 | 381,000 |
| 1997/02/26 | 1,370 | 1,380 | 1,360 | 1,360 | 643,000 |
| 1997/02/25 | 1,370 | 1,390 | 1,360 | 1,380 | 829,000 |
| 1997/02/24 | 1,370 | 1,380 | 1,340 | 1,360 | 914,000 |
| 1997/02/21 | 1,370 | 1,380 | 1,350 | 1,370 | 550,000 |
| 1997/02/20 | 1,360 | 1,400 | 1,360 | 1,390 | 841,000 |
| 1997/02/19 | 1,360 | 1,360 | 1,340 | 1,360 | 963,000 |
| 1997/02/18 | 1,400 | 1,400 | 1,360 | 1,360 | 733,000 |
| 1997/02/17 | 1,430 | 1,450 | 1,400 | 1,420 | 790,000 |
| 1997/02/14 | 1,440 | 1,450 | 1,430 | 1,440 | 585,000 |
| 1997/02/13 | 1,430 | 1,460 | 1,410 | 1,450 | 1,864,000 |
| 1997/02/12 | 1,340 | 1,390 | 1,340 | 1,390 | 1,185,000 |
| 1997/02/10 | 1,310 | 1,340 | 1,310 | 1,340 | 687,000 |
| 1997/02/07 | 1,320 | 1,330 | 1,310 | 1,320 | 851,000 |
| 1997/02/06 | 1,360 | 1,360 | 1,330 | 1,340 | 1,019,000 |
| 1997/02/05 | 1,370 | 1,380 | 1,360 | 1,380 | 699,000 |
| 1997/02/04 | 1,360 | 1,370 | 1,350 | 1,370 | 557,000 |
| 1997/02/03 | 1,380 | 1,390 | 1,360 | 1,360 | 687,000 |
| 1997/01/31 | 1,410 | 1,430 | 1,390 | 1,400 | 951,000 |
| 1997/01/30 | 1,400 | 1,420 | 1,380 | 1,380 | 1,327,000 |
| 1997/01/29 | 1,370 | 1,410 | 1,360 | 1,400 | 2,712,000 |
| 1997/01/28 | 1,340 | 1,370 | 1,340 | 1,360 | 919,000 |
| 1997/01/27 | 1,340 | 1,370 | 1,330 | 1,350 | 1,263,000 |
| 1997/01/24 | 1,290 | 1,350 | 1,290 | 1,340 | 2,300,000 |
| 1997/01/23 | 1,260 | 1,300 | 1,260 | 1,290 | 2,301,000 |
| 1997/01/22 | 1,260 | 1,260 | 1,240 | 1,250 | 971,000 |
| 1997/01/21 | 1,230 | 1,250 | 1,230 | 1,250 | 422,000 |
| 1997/01/20 | 1,280 | 1,280 | 1,230 | 1,250 | 1,051,000 |
| 1997/01/17 | 1,280 | 1,300 | 1,270 | 1,280 | 4,004,000 |
| 1997/01/16 | 1,260 | 1,280 | 1,260 | 1,270 | 1,501,000 |
| 1997/01/14 | 1,240 | 1,250 | 1,220 | 1,250 | 1,479,000 |
| 1997/01/13 | 1,230 | 1,260 | 1,230 | 1,250 | 1,311,000 |
| 1997/01/10 | 1,270 | 1,280 | 1,220 | 1,230 | 1,811,000 |
| 1997/01/09 | 1,210 | 1,290 | 1,190 | 1,250 | 4,730,000 |
| 1997/01/08 | 1,180 | 1,230 | 1,170 | 1,220 | 2,829,000 |
| 1997/01/07 | 1,160 | 1,190 | 1,160 | 1,180 | 750,000 |
| 1997/01/06 | 1,130 | 1,160 | 1,130 | 1,160 | 275,000 |