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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,731 | 1,768 | 1,731 | 1,768 | 113,000 |
| 2001/12/27 | 1,695 | 1,700 | 1,689 | 1,700 | 199,000 |
| 2001/12/26 | 1,684 | 1,699 | 1,672 | 1,672 | 150,000 |
| 2001/12/25 | 1,710 | 1,725 | 1,679 | 1,684 | 452,000 |
| 2001/12/21 | 1,762 | 1,787 | 1,732 | 1,738 | 410,000 |
| 2001/12/20 | 1,797 | 1,815 | 1,769 | 1,815 | 334,000 |
| 2001/12/19 | 1,830 | 1,837 | 1,781 | 1,787 | 371,000 |
| 2001/12/18 | 1,851 | 1,875 | 1,827 | 1,835 | 345,000 |
| 2001/12/17 | 1,835 | 1,855 | 1,823 | 1,851 | 394,000 |
| 2001/12/14 | 1,800 | 1,820 | 1,798 | 1,818 | 427,000 |
| 2001/12/13 | 1,805 | 1,835 | 1,805 | 1,810 | 207,000 |
| 2001/12/12 | 1,745 | 1,801 | 1,745 | 1,787 | 182,000 |
| 2001/12/11 | 1,803 | 1,804 | 1,762 | 1,773 | 448,000 |
| 2001/12/10 | 1,828 | 1,828 | 1,792 | 1,810 | 206,000 |
| 2001/12/07 | 1,810 | 1,838 | 1,810 | 1,829 | 389,000 |
| 2001/12/06 | 1,781 | 1,816 | 1,781 | 1,803 | 561,000 |
| 2001/12/05 | 1,743 | 1,759 | 1,727 | 1,749 | 535,000 |
| 2001/12/04 | 1,735 | 1,743 | 1,700 | 1,720 | 454,000 |
| 2001/12/03 | 1,743 | 1,743 | 1,705 | 1,705 | 217,000 |
| 2001/11/30 | 1,724 | 1,735 | 1,699 | 1,735 | 334,000 |
| 2001/11/29 | 1,645 | 1,735 | 1,644 | 1,726 | 556,000 |
| 2001/11/28 | 1,679 | 1,685 | 1,667 | 1,675 | 177,000 |
| 2001/11/27 | 1,644 | 1,679 | 1,640 | 1,674 | 241,000 |
| 2001/11/26 | 1,590 | 1,630 | 1,590 | 1,630 | 99,000 |
| 2001/11/22 | 1,580 | 1,590 | 1,575 | 1,588 | 71,000 |
| 2001/11/21 | 1,585 | 1,600 | 1,581 | 1,581 | 113,000 |
| 2001/11/20 | 1,616 | 1,620 | 1,582 | 1,590 | 126,000 |
| 2001/11/19 | 1,621 | 1,621 | 1,593 | 1,593 | 128,000 |
| 2001/11/16 | 1,635 | 1,640 | 1,607 | 1,621 | 305,000 |
| 2001/11/15 | 1,571 | 1,643 | 1,571 | 1,642 | 314,000 |
| 2001/11/14 | 1,590 | 1,600 | 1,545 | 1,549 | 260,000 |
| 2001/11/13 | 1,593 | 1,610 | 1,573 | 1,600 | 448,000 |
| 2001/11/12 | 1,555 | 1,575 | 1,543 | 1,572 | 278,000 |
| 2001/11/09 | 1,508 | 1,555 | 1,508 | 1,530 | 379,000 |
| 2001/11/08 | 1,481 | 1,488 | 1,475 | 1,488 | 180,000 |
| 2001/11/07 | 1,478 | 1,491 | 1,430 | 1,481 | 231,000 |
| 2001/11/06 | 1,514 | 1,514 | 1,475 | 1,498 | 186,000 |
| 2001/11/05 | 1,447 | 1,494 | 1,444 | 1,494 | 167,000 |
| 2001/11/02 | 1,453 | 1,489 | 1,440 | 1,444 | 194,000 |
| 2001/11/01 | 1,500 | 1,500 | 1,450 | 1,450 | 203,000 |
| 2001/10/31 | 1,476 | 1,496 | 1,476 | 1,480 | 114,000 |
| 2001/10/30 | 1,475 | 1,510 | 1,460 | 1,480 | 175,000 |
| 2001/10/29 | 1,554 | 1,555 | 1,520 | 1,520 | 88,000 |
| 2001/10/26 | 1,572 | 1,578 | 1,540 | 1,555 | 156,000 |
| 2001/10/25 | 1,525 | 1,574 | 1,519 | 1,573 | 202,000 |
| 2001/10/24 | 1,536 | 1,559 | 1,511 | 1,518 | 298,000 |
| 2001/10/23 | 1,559 | 1,575 | 1,553 | 1,566 | 196,000 |
| 2001/10/22 | 1,570 | 1,573 | 1,521 | 1,522 | 186,000 |
| 2001/10/19 | 1,509 | 1,574 | 1,509 | 1,570 | 131,000 |
| 2001/10/18 | 1,552 | 1,564 | 1,541 | 1,541 | 149,000 |
| 2001/10/17 | 1,522 | 1,587 | 1,522 | 1,585 | 147,000 |
| 2001/10/16 | 1,541 | 1,590 | 1,541 | 1,582 | 156,000 |
| 2001/10/15 | 1,560 | 1,571 | 1,545 | 1,571 | 188,000 |
| 2001/10/12 | 1,531 | 1,570 | 1,531 | 1,570 | 237,000 |
| 2001/10/11 | 1,510 | 1,529 | 1,510 | 1,515 | 120,000 |
| 2001/10/10 | 1,501 | 1,515 | 1,499 | 1,510 | 100,000 |
| 2001/10/09 | 1,533 | 1,535 | 1,513 | 1,520 | 146,000 |
| 2001/10/05 | 1,560 | 1,560 | 1,520 | 1,540 | 202,000 |
| 2001/10/04 | 1,500 | 1,540 | 1,500 | 1,540 | 173,000 |
| 2001/10/03 | 1,490 | 1,506 | 1,490 | 1,495 | 154,000 |
| 2001/10/02 | 1,467 | 1,494 | 1,455 | 1,482 | 127,000 |
| 2001/10/01 | 1,425 | 1,460 | 1,414 | 1,454 | 136,000 |
| 2001/09/28 | 1,369 | 1,420 | 1,369 | 1,406 | 245,000 |
| 2001/09/27 | 1,325 | 1,340 | 1,323 | 1,340 | 129,000 |
| 2001/09/26 | 1,344 | 1,369 | 1,291 | 1,300 | 230,000 |
| 2001/09/25 | 1,342 | 1,344 | 1,335 | 1,344 | 160,000 |
| 2001/09/21 | 1,270 | 1,304 | 1,270 | 1,286 | 156,000 |
| 2001/09/20 | 1,312 | 1,312 | 1,285 | 1,285 | 180,000 |
| 2001/09/19 | 1,340 | 1,400 | 1,340 | 1,392 | 92,000 |
| 2001/09/18 | 1,290 | 1,360 | 1,280 | 1,340 | 91,000 |
| 2001/09/17 | 1,300 | 1,300 | 1,256 | 1,259 | 49,000 |
| 2001/09/14 | 1,253 | 1,305 | 1,245 | 1,301 | 189,000 |
| 2001/09/13 | 1,250 | 1,260 | 1,230 | 1,233 | 53,000 |
| 2001/09/12 | 1,220 | 1,290 | 1,218 | 1,244 | 214,000 |
| 2001/09/11 | 1,290 | 1,318 | 1,290 | 1,293 | 104,000 |
| 2001/09/10 | 1,295 | 1,307 | 1,290 | 1,299 | 130,000 |
| 2001/09/07 | 1,295 | 1,309 | 1,291 | 1,296 | 107,000 |
| 2001/09/06 | 1,312 | 1,312 | 1,280 | 1,299 | 124,000 |
| 2001/09/05 | 1,280 | 1,300 | 1,250 | 1,292 | 128,000 |
| 2001/09/04 | 1,260 | 1,282 | 1,259 | 1,280 | 121,000 |
| 2001/09/03 | 1,290 | 1,301 | 1,265 | 1,267 | 166,000 |
| 2001/08/31 | 1,310 | 1,320 | 1,300 | 1,303 | 298,000 |
| 2001/08/30 | 1,320 | 1,335 | 1,316 | 1,327 | 102,000 |
| 2001/08/29 | 1,357 | 1,357 | 1,330 | 1,330 | 117,000 |
| 2001/08/28 | 1,388 | 1,388 | 1,350 | 1,357 | 105,000 |
| 2001/08/27 | 1,405 | 1,405 | 1,368 | 1,368 | 91,000 |
| 2001/08/24 | 1,325 | 1,345 | 1,316 | 1,345 | 234,000 |
| 2001/08/23 | 1,380 | 1,390 | 1,327 | 1,327 | 179,000 |
| 2001/08/22 | 1,382 | 1,382 | 1,345 | 1,345 | 125,000 |
| 2001/08/21 | 1,387 | 1,400 | 1,377 | 1,382 | 129,000 |
| 2001/08/20 | 1,405 | 1,408 | 1,393 | 1,393 | 140,000 |
| 2001/08/17 | 1,443 | 1,443 | 1,415 | 1,419 | 177,000 |
| 2001/08/16 | 1,460 | 1,460 | 1,442 | 1,443 | 153,000 |
| 2001/08/15 | 1,480 | 1,488 | 1,462 | 1,467 | 303,000 |
| 2001/08/14 | 1,510 | 1,532 | 1,490 | 1,508 | 717,000 |
| 2001/08/13 | 1,485 | 1,500 | 1,484 | 1,490 | 202,000 |
| 2001/08/10 | 1,580 | 1,580 | 1,544 | 1,545 | 191,000 |
| 2001/08/09 | 1,610 | 1,610 | 1,571 | 1,584 | 143,000 |
| 2001/08/08 | 1,667 | 1,679 | 1,633 | 1,633 | 235,000 |
| 2001/08/07 | 1,684 | 1,708 | 1,670 | 1,697 | 153,000 |
| 2001/08/06 | 1,715 | 1,716 | 1,696 | 1,709 | 133,000 |
| 2001/08/03 | 1,705 | 1,720 | 1,700 | 1,700 | 259,000 |
| 2001/08/02 | 1,660 | 1,704 | 1,652 | 1,704 | 222,000 |
| 2001/08/01 | 1,679 | 1,698 | 1,670 | 1,690 | 124,000 |
| 2001/07/31 | 1,624 | 1,655 | 1,624 | 1,649 | 112,000 |
| 2001/07/30 | 1,644 | 1,644 | 1,622 | 1,630 | 75,000 |
| 2001/07/27 | 1,655 | 1,660 | 1,646 | 1,654 | 159,000 |
| 2001/07/26 | 1,660 | 1,660 | 1,625 | 1,655 | 190,000 |
| 2001/07/25 | 1,635 | 1,661 | 1,635 | 1,658 | 103,000 |
| 2001/07/24 | 1,626 | 1,649 | 1,621 | 1,648 | 203,000 |
| 2001/07/23 | 1,692 | 1,692 | 1,625 | 1,627 | 91,000 |
| 2001/07/19 | 1,656 | 1,671 | 1,645 | 1,662 | 74,000 |
| 2001/07/18 | 1,685 | 1,685 | 1,645 | 1,655 | 64,000 |
| 2001/07/17 | 1,681 | 1,690 | 1,671 | 1,684 | 78,000 |
| 2001/07/16 | 1,719 | 1,720 | 1,705 | 1,711 | 146,000 |
| 2001/07/13 | 1,720 | 1,737 | 1,710 | 1,721 | 234,000 |
| 2001/07/12 | 1,680 | 1,680 | 1,658 | 1,660 | 98,000 |
| 2001/07/11 | 1,668 | 1,670 | 1,632 | 1,632 | 95,000 |
| 2001/07/10 | 1,675 | 1,675 | 1,641 | 1,669 | 56,000 |
| 2001/07/09 | 1,621 | 1,631 | 1,616 | 1,616 | 132,000 |
| 2001/07/06 | 1,680 | 1,680 | 1,648 | 1,651 | 143,000 |
| 2001/07/05 | 1,680 | 1,694 | 1,660 | 1,660 | 135,000 |
| 2001/07/04 | 1,699 | 1,714 | 1,685 | 1,685 | 73,000 |
| 2001/07/03 | 1,669 | 1,697 | 1,669 | 1,697 | 51,000 |
| 2001/07/02 | 1,699 | 1,699 | 1,641 | 1,650 | 97,000 |
| 2001/06/29 | 1,694 | 1,708 | 1,690 | 1,703 | 78,000 |
| 2001/06/28 | 1,651 | 1,680 | 1,633 | 1,650 | 120,000 |
| 2001/06/27 | 1,699 | 1,708 | 1,667 | 1,670 | 289,000 |
| 2001/06/26 | 1,696 | 1,714 | 1,669 | 1,669 | 257,000 |
| 2001/06/25 | 1,752 | 1,752 | 1,688 | 1,688 | 47,000 |
| 2001/06/22 | 1,709 | 1,743 | 1,700 | 1,743 | 210,000 |
| 2001/06/21 | 1,711 | 1,720 | 1,672 | 1,679 | 185,000 |
| 2001/06/20 | 1,680 | 1,690 | 1,660 | 1,690 | 222,000 |
| 2001/06/19 | 1,749 | 1,749 | 1,710 | 1,710 | 67,000 |
| 2001/06/18 | 1,705 | 1,720 | 1,689 | 1,689 | 53,000 |
| 2001/06/15 | 1,700 | 1,735 | 1,675 | 1,735 | 334,000 |
| 2001/06/14 | 1,712 | 1,728 | 1,685 | 1,685 | 358,000 |
| 2001/06/13 | 1,720 | 1,760 | 1,705 | 1,760 | 289,000 |
| 2001/06/12 | 1,783 | 1,783 | 1,690 | 1,690 | 175,000 |
| 2001/06/11 | 1,819 | 1,819 | 1,760 | 1,761 | 152,000 |
| 2001/06/08 | 1,778 | 1,815 | 1,774 | 1,805 | 701,000 |
| 2001/06/07 | 1,738 | 1,766 | 1,725 | 1,750 | 215,000 |
| 2001/06/06 | 1,743 | 1,750 | 1,700 | 1,748 | 384,000 |
| 2001/06/05 | 1,709 | 1,709 | 1,651 | 1,684 | 164,000 |
| 2001/06/04 | 1,693 | 1,707 | 1,681 | 1,695 | 121,000 |
| 2001/06/01 | 1,664 | 1,690 | 1,660 | 1,671 | 259,000 |
| 2001/05/31 | 1,630 | 1,631 | 1,590 | 1,605 | 540,000 |
| 2001/05/30 | 1,710 | 1,710 | 1,660 | 1,660 | 254,000 |
| 2001/05/29 | 1,723 | 1,750 | 1,723 | 1,740 | 277,000 |
| 2001/05/28 | 1,750 | 1,770 | 1,745 | 1,753 | 394,000 |
| 2001/05/25 | 1,780 | 1,782 | 1,765 | 1,780 | 114,000 |
| 2001/05/24 | 1,750 | 1,800 | 1,740 | 1,800 | 96,000 |
| 2001/05/23 | 1,820 | 1,820 | 1,770 | 1,796 | 179,000 |
| 2001/05/22 | 1,835 | 1,840 | 1,820 | 1,820 | 171,000 |
| 2001/05/21 | 1,791 | 1,831 | 1,790 | 1,829 | 321,000 |
| 2001/05/18 | 1,760 | 1,790 | 1,760 | 1,781 | 350,000 |
| 2001/05/17 | 1,789 | 1,793 | 1,761 | 1,790 | 441,000 |
| 2001/05/16 | 1,765 | 1,785 | 1,745 | 1,781 | 540,000 |
| 2001/05/15 | 1,745 | 1,765 | 1,720 | 1,765 | 320,000 |
| 2001/05/14 | 1,700 | 1,747 | 1,680 | 1,745 | 384,000 |
| 2001/05/11 | 1,712 | 1,757 | 1,712 | 1,740 | 135,000 |
| 2001/05/10 | 1,731 | 1,750 | 1,731 | 1,742 | 182,000 |
| 2001/05/09 | 1,755 | 1,765 | 1,740 | 1,741 | 225,000 |
| 2001/05/08 | 1,806 | 1,810 | 1,775 | 1,785 | 214,000 |
| 2001/05/07 | 1,815 | 1,840 | 1,803 | 1,810 | 272,000 |
| 2001/05/02 | 1,820 | 1,845 | 1,816 | 1,845 | 228,000 |
| 2001/05/01 | 1,806 | 1,815 | 1,793 | 1,809 | 148,000 |
| 2001/04/27 | 1,800 | 1,806 | 1,780 | 1,788 | 201,000 |
| 2001/04/26 | 1,798 | 1,800 | 1,770 | 1,770 | 150,000 |
| 2001/04/25 | 1,760 | 1,780 | 1,750 | 1,769 | 163,000 |
| 2001/04/24 | 1,710 | 1,760 | 1,710 | 1,760 | 433,000 |
| 2001/04/23 | 1,798 | 1,820 | 1,768 | 1,768 | 186,000 |
| 2001/04/20 | 1,760 | 1,800 | 1,760 | 1,787 | 596,000 |
| 2001/04/19 | 1,737 | 1,769 | 1,731 | 1,760 | 896,000 |
| 2001/04/18 | 1,650 | 1,677 | 1,650 | 1,677 | 254,000 |
| 2001/04/17 | 1,632 | 1,649 | 1,610 | 1,649 | 123,000 |
| 2001/04/16 | 1,645 | 1,650 | 1,633 | 1,645 | 85,000 |
| 2001/04/13 | 1,650 | 1,655 | 1,623 | 1,645 | 250,000 |
| 2001/04/12 | 1,625 | 1,640 | 1,610 | 1,621 | 299,000 |
| 2001/04/11 | 1,559 | 1,578 | 1,558 | 1,565 | 226,000 |
| 2001/04/10 | 1,552 | 1,580 | 1,525 | 1,558 | 240,000 |
| 2001/04/09 | 1,581 | 1,581 | 1,550 | 1,552 | 63,000 |
| 2001/04/06 | 1,645 | 1,645 | 1,585 | 1,590 | 416,000 |
| 2001/04/05 | 1,496 | 1,559 | 1,496 | 1,525 | 139,000 |
| 2001/04/04 | 1,506 | 1,518 | 1,490 | 1,490 | 305,000 |
| 2001/04/03 | 1,508 | 1,543 | 1,501 | 1,543 | 266,000 |
| 2001/04/02 | 1,555 | 1,555 | 1,501 | 1,507 | 247,000 |
| 2001/03/30 | 1,531 | 1,580 | 1,530 | 1,580 | 191,000 |
| 2001/03/29 | 1,600 | 1,600 | 1,531 | 1,531 | 222,000 |
| 2001/03/28 | 1,661 | 1,665 | 1,601 | 1,602 | 252,000 |
| 2001/03/27 | 1,625 | 1,670 | 1,607 | 1,650 | 282,000 |
| 2001/03/26 | 1,599 | 1,637 | 1,575 | 1,637 | 588,000 |
| 2001/03/23 | 1,498 | 1,550 | 1,465 | 1,531 | 888,000 |
| 2001/03/22 | 1,446 | 1,486 | 1,437 | 1,460 | 512,000 |
| 2001/03/21 | 1,401 | 1,461 | 1,401 | 1,426 | 536,000 |
| 2001/03/19 | 1,420 | 1,440 | 1,400 | 1,400 | 340,000 |
| 2001/03/16 | 1,430 | 1,470 | 1,420 | 1,420 | 423,000 |
| 2001/03/15 | 1,430 | 1,450 | 1,395 | 1,430 | 250,000 |
| 2001/03/14 | 1,453 | 1,480 | 1,430 | 1,430 | 242,000 |
| 2001/03/13 | 1,450 | 1,476 | 1,443 | 1,443 | 391,000 |
| 2001/03/12 | 1,495 | 1,512 | 1,486 | 1,508 | 250,000 |
| 2001/03/09 | 1,485 | 1,505 | 1,480 | 1,491 | 444,000 |
| 2001/03/08 | 1,525 | 1,525 | 1,480 | 1,515 | 319,000 |
| 2001/03/07 | 1,575 | 1,578 | 1,512 | 1,530 | 688,000 |
| 2001/03/06 | 1,480 | 1,567 | 1,460 | 1,545 | 746,000 |
| 2001/03/05 | 1,520 | 1,550 | 1,495 | 1,495 | 185,000 |
| 2001/03/02 | 1,560 | 1,578 | 1,515 | 1,521 | 214,000 |
| 2001/03/01 | 1,621 | 1,641 | 1,560 | 1,560 | 184,000 |
| 2001/02/28 | 1,674 | 1,674 | 1,631 | 1,631 | 122,000 |
| 2001/02/27 | 1,671 | 1,699 | 1,671 | 1,681 | 118,000 |
| 2001/02/26 | 1,675 | 1,700 | 1,670 | 1,670 | 97,000 |
| 2001/02/23 | 1,660 | 1,700 | 1,660 | 1,698 | 131,000 |
| 2001/02/22 | 1,675 | 1,688 | 1,667 | 1,676 | 104,000 |
| 2001/02/21 | 1,693 | 1,709 | 1,690 | 1,699 | 279,000 |
| 2001/02/20 | 1,696 | 1,750 | 1,695 | 1,715 | 114,000 |
| 2001/02/19 | 1,720 | 1,725 | 1,700 | 1,707 | 166,000 |
| 2001/02/16 | 1,732 | 1,760 | 1,732 | 1,750 | 111,000 |
| 2001/02/15 | 1,726 | 1,775 | 1,726 | 1,752 | 161,000 |
| 2001/02/14 | 1,721 | 1,773 | 1,721 | 1,732 | 141,000 |
| 2001/02/13 | 1,785 | 1,791 | 1,735 | 1,735 | 469,000 |
| 2001/02/09 | 1,790 | 1,820 | 1,790 | 1,815 | 216,000 |
| 2001/02/08 | 1,833 | 1,840 | 1,801 | 1,820 | 326,000 |
| 2001/02/07 | 1,850 | 1,869 | 1,840 | 1,846 | 259,000 |
| 2001/02/06 | 1,900 | 1,921 | 1,875 | 1,875 | 200,000 |
| 2001/02/05 | 1,910 | 1,912 | 1,872 | 1,890 | 362,000 |
| 2001/02/02 | 1,996 | 2,045 | 1,965 | 1,965 | 442,000 |
| 2001/02/01 | 2,005 | 2,015 | 1,990 | 1,994 | 192,000 |
| 2001/01/31 | 2,050 | 2,055 | 2,035 | 2,045 | 200,000 |
| 2001/01/30 | 2,035 | 2,090 | 2,030 | 2,090 | 200,000 |
| 2001/01/29 | 2,075 | 2,080 | 2,010 | 2,075 | 206,000 |
| 2001/01/26 | 2,010 | 2,110 | 2,000 | 2,095 | 523,000 |
| 2001/01/25 | 1,970 | 2,020 | 1,970 | 2,000 | 145,000 |
| 2001/01/24 | 1,950 | 1,967 | 1,950 | 1,965 | 117,000 |
| 2001/01/23 | 1,980 | 2,005 | 1,975 | 1,977 | 271,000 |
| 2001/01/22 | 1,985 | 1,994 | 1,965 | 1,980 | 104,000 |
| 2001/01/19 | 2,000 | 2,025 | 1,954 | 1,955 | 411,000 |
| 2001/01/18 | 1,951 | 2,040 | 1,950 | 2,010 | 561,000 |
| 2001/01/17 | 1,900 | 1,961 | 1,900 | 1,946 | 438,000 |
| 2001/01/16 | 1,851 | 1,881 | 1,851 | 1,874 | 233,000 |
| 2001/01/15 | 1,780 | 1,835 | 1,780 | 1,821 | 397,000 |
| 2001/01/12 | 1,756 | 1,797 | 1,756 | 1,780 | 257,000 |
| 2001/01/11 | 1,850 | 1,851 | 1,785 | 1,786 | 287,000 |
| 2001/01/10 | 1,875 | 1,894 | 1,819 | 1,850 | 127,000 |
| 2001/01/09 | 1,874 | 1,904 | 1,874 | 1,894 | 242,000 |
| 2001/01/05 | 1,890 | 1,929 | 1,880 | 1,904 | 161,000 |
| 2001/01/04 | 1,871 | 1,900 | 1,871 | 1,883 | 56,000 |