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 |
---|---|---|---|---|---|
1983/12/27 | 655 | 655 | 651 | 653 | 68,000 |
1983/12/26 | 660 | 660 | 650 | 653 | 69,000 |
1983/12/24 | 644 | 644 | 642 | 642 | 17,000 |
1983/12/23 | 635 | 640 | 630 | 630 | 115,000 |
1983/12/22 | 660 | 660 | 650 | 655 | 102,000 |
1983/12/21 | 660 | 665 | 658 | 660 | 259,000 |
1983/12/20 | 642 | 674 | 641 | 660 | 553,000 |
1983/12/19 | 635 | 642 | 630 | 642 | 155,000 |
1983/12/17 | 635 | 640 | 635 | 640 | 107,000 |
1983/12/16 | 639 | 647 | 637 | 640 | 300,000 |
1983/12/15 | 605 | 645 | 605 | 640 | 235,000 |
1983/12/14 | 610 | 615 | 605 | 614 | 52,000 |
1983/12/13 | 622 | 622 | 615 | 615 | 86,000 |
1983/12/12 | 620 | 622 | 618 | 620 | 87,000 |
1983/12/09 | 615 | 620 | 615 | 620 | 89,000 |
1983/12/08 | 603 | 615 | 603 | 615 | 45,000 |
1983/12/07 | 605 | 613 | 601 | 605 | 21,000 |
1983/12/06 | 610 | 620 | 601 | 601 | 74,000 |
1983/12/05 | 620 | 620 | 606 | 620 | 119,000 |
1983/12/03 | 610 | 619 | 600 | 619 | 68,000 |
1983/12/02 | 595 | 600 | 587 | 600 | 74,000 |
1983/12/01 | 587 | 587 | 585 | 585 | 38,000 |
1983/11/30 | 591 | 595 | 585 | 590 | 14,000 |
1983/11/29 | 585 | 585 | 585 | 585 | 11,000 |
1983/11/28 | 585 | 585 | 585 | 585 | 50,000 |
1983/11/26 | 587 | 600 | 585 | 587 | 30,000 |
1983/11/25 | 593 | 593 | 586 | 590 | 28,000 |
1983/11/24 | 588 | 600 | 588 | 593 | 41,000 |
1983/11/22 | 609 | 609 | 585 | 585 | 48,000 |
1983/11/19 | 611 | 615 | 610 | 615 | 30,000 |
1983/11/18 | 615 | 619 | 609 | 619 | 34,000 |
1983/11/17 | 622 | 622 | 613 | 615 | 78,000 |
1983/11/16 | 617 | 622 | 614 | 622 | 98,000 |
1983/11/15 | 620 | 622 | 616 | 617 | 75,000 |
1983/11/14 | 610 | 620 | 610 | 620 | 79,000 |
1983/11/11 | 569 | 600 | 569 | 600 | 72,000 |
1983/11/10 | 585 | 585 | 579 | 579 | 79,000 |
1983/11/09 | 585 | 586 | 585 | 586 | 15,000 |
1983/11/08 | 585 | 590 | 585 | 586 | 14,000 |
1983/11/07 | 590 | 600 | 590 | 590 | 46,000 |
1983/11/05 | 591 | 594 | 591 | 594 | 58,000 |
1983/11/04 | 610 | 610 | 590 | 591 | 68,000 |
1983/11/02 | 610 | 611 | 608 | 610 | 22,000 |
1983/11/01 | 613 | 613 | 600 | 610 | 71,000 |
1983/10/31 | 625 | 625 | 623 | 623 | 31,000 |
1983/10/29 | 606 | 625 | 605 | 625 | 46,000 |
1983/10/28 | 600 | 610 | 596 | 605 | 163,000 |
1983/10/27 | 600 | 610 | 600 | 600 | 82,000 |
1983/10/26 | 612 | 612 | 602 | 602 | 24,000 |
1983/10/25 | 602 | 605 | 602 | 602 | 25,000 |
1983/10/24 | 602 | 610 | 602 | 610 | 29,000 |
1983/10/22 | 610 | 610 | 605 | 605 | 42,000 |
1983/10/21 | 611 | 615 | 603 | 610 | 142,000 |
1983/10/20 | 603 | 610 | 603 | 610 | 63,000 |
1983/10/19 | 612 | 615 | 600 | 606 | 92,000 |
1983/10/18 | 625 | 625 | 615 | 615 | 48,000 |
1983/10/17 | 615 | 615 | 610 | 611 | 50,000 |
1983/10/15 | 605 | 615 | 605 | 615 | 31,000 |
1983/10/14 | 630 | 630 | 610 | 615 | 46,000 |
1983/10/13 | 650 | 650 | 631 | 631 | 67,000 |
1983/10/12 | 645 | 653 | 631 | 653 | 209,000 |
1983/10/11 | 631 | 655 | 631 | 655 | 156,000 |
1983/10/07 | 620 | 631 | 620 | 631 | 43,000 |
1983/10/06 | 620 | 620 | 615 | 615 | 50,000 |
1983/10/05 | 610 | 620 | 610 | 613 | 86,000 |
1983/10/04 | 620 | 620 | 610 | 610 | 25,000 |
1983/10/03 | 610 | 620 | 608 | 620 | 38,000 |
1983/10/01 | 610 | 610 | 608 | 608 | 31,000 |
1983/09/30 | 619 | 619 | 610 | 610 | 135,000 |
1983/09/29 | 620 | 620 | 615 | 617 | 44,000 |
1983/09/28 | 610 | 620 | 610 | 620 | 61,000 |
1983/09/27 | 615 | 615 | 606 | 608 | 39,000 |
1983/09/26 | 609 | 615 | 606 | 608 | 49,000 |
1983/09/24 | 609 | 615 | 605 | 615 | 44,000 |
1983/09/22 | 606 | 610 | 605 | 606 | 57,000 |
1983/09/21 | 610 | 610 | 605 | 605 | 18,000 |
1983/09/20 | 605 | 605 | 599 | 605 | 35,000 |
1983/09/19 | 611 | 611 | 595 | 595 | 71,000 |
1983/09/17 | 630 | 630 | 620 | 620 | 46,000 |
1983/09/16 | 631 | 632 | 625 | 626 | 60,000 |
1983/09/14 | 635 | 635 | 628 | 635 | 75,000 |
1983/09/13 | 641 | 645 | 630 | 630 | 87,000 |
1983/09/12 | 640 | 640 | 631 | 640 | 118,000 |
1983/09/09 | 646 | 647 | 635 | 638 | 76,000 |
1983/09/08 | 648 | 648 | 641 | 642 | 68,000 |
1983/09/07 | 640 | 650 | 638 | 650 | 141,000 |
1983/09/06 | 631 | 645 | 631 | 643 | 110,000 |
1983/09/05 | 636 | 640 | 628 | 630 | 100,000 |
1983/09/03 | 644 | 650 | 631 | 634 | 89,000 |
1983/09/02 | 660 | 660 | 638 | 645 | 219,000 |
1983/09/01 | 635 | 660 | 630 | 660 | 372,000 |
1983/08/31 | 630 | 630 | 625 | 629 | 141,000 |
1983/08/30 | 630 | 630 | 620 | 620 | 89,000 |
1983/08/29 | 620 | 630 | 620 | 628 | 81,000 |
1983/08/27 | 620 | 625 | 619 | 620 | 58,000 |
1983/08/26 | 635 | 635 | 616 | 625 | 106,000 |
1983/08/25 | 635 | 638 | 625 | 627 | 108,000 |
1983/08/24 | 626 | 628 | 623 | 625 | 104,000 |
1983/08/23 | 643 | 655 | 626 | 642 | 687,000 |
1983/08/22 | 625 | 657 | 622 | 644 | 686,000 |
1983/08/20 | 613 | 625 | 613 | 625 | 334,000 |
1983/08/19 | 594 | 615 | 587 | 602 | 441,000 |
1983/08/18 | 580 | 594 | 579 | 591 | 126,000 |
1983/08/17 | 590 | 590 | 577 | 577 | 51,000 |
1983/08/16 | 590 | 592 | 581 | 583 | 86,000 |
1983/08/15 | 590 | 591 | 580 | 590 | 91,000 |
1983/08/12 | 594 | 594 | 588 | 589 | 279,000 |
1983/08/11 | 580 | 590 | 580 | 586 | 150,000 |
1983/08/10 | 590 | 595 | 576 | 577 | 222,000 |
1983/08/09 | 589 | 600 | 576 | 576 | 724,000 |
1983/08/08 | 565 | 578 | 560 | 578 | 86,000 |
1983/08/06 | 565 | 565 | 559 | 565 | 109,000 |
1983/08/05 | 553 | 570 | 553 | 565 | 306,000 |
1983/08/04 | 550 | 555 | 548 | 553 | 60,000 |
1983/08/03 | 550 | 555 | 546 | 546 | 38,000 |
1983/08/02 | 550 | 555 | 550 | 555 | 50,000 |
1983/07/30 | 557 | 557 | 557 | 557 | 36,000 |
1983/07/29 | 568 | 568 | 558 | 567 | 130,000 |
1983/07/28 | 551 | 570 | 551 | 568 | 103,000 |
1983/07/27 | 541 | 550 | 540 | 544 | 121,000 |
1983/07/26 | 545 | 545 | 541 | 541 | 58,000 |
1983/07/25 | 547 | 548 | 543 | 543 | 47,000 |
1983/07/23 | 550 | 550 | 541 | 541 | 50,000 |
1983/07/22 | 555 | 559 | 548 | 548 | 165,000 |
1983/07/21 | 553 | 560 | 550 | 558 | 224,000 |
1983/07/20 | 548 | 550 | 548 | 550 | 63,000 |
1983/07/19 | 550 | 550 | 547 | 548 | 74,000 |
1983/07/18 | 549 | 550 | 547 | 550 | 41,000 |
1983/07/15 | 545 | 550 | 540 | 543 | 43,000 |
1983/07/14 | 550 | 550 | 540 | 550 | 62,000 |
1983/07/13 | 563 | 563 | 555 | 558 | 99,000 |
1983/07/12 | 563 | 564 | 560 | 564 | 248,000 |
1983/07/11 | 556 | 564 | 552 | 560 | 164,000 |
1983/07/09 | 564 | 569 | 558 | 561 | 198,000 |
1983/07/08 | 569 | 569 | 556 | 565 | 78,000 |
1983/07/07 | 575 | 575 | 555 | 570 | 501,000 |
1983/07/06 | 541 | 567 | 541 | 565 | 367,000 |
1983/07/05 | 542 | 550 | 541 | 541 | 188,000 |
1983/07/04 | 540 | 549 | 540 | 542 | 38,000 |
1983/07/02 | 546 | 554 | 546 | 550 | 101,000 |
1983/07/01 | 548 | 555 | 544 | 545 | 168,000 |
1983/06/30 | 550 | 550 | 539 | 539 | 166,000 |
1983/06/29 | 536 | 550 | 534 | 540 | 203,000 |
1983/06/28 | 545 | 550 | 535 | 536 | 209,000 |
1983/06/27 | 560 | 568 | 550 | 555 | 225,000 |
1983/06/25 | 550 | 559 | 545 | 558 | 392,000 |
1983/06/24 | 537 | 550 | 533 | 547 | 391,000 |
1983/06/23 | 535 | 540 | 533 | 540 | 342,000 |
1983/06/22 | 544 | 544 | 535 | 536 | 334,000 |
1983/06/21 | 538 | 543 | 532 | 535 | 735,000 |
1983/06/20 | 529 | 538 | 528 | 530 | 700,000 |
1983/06/17 | 510 | 528 | 501 | 524 | 366,000 |
1983/06/16 | 498 | 509 | 495 | 509 | 107,000 |
1983/06/15 | 502 | 502 | 496 | 496 | 99,000 |
1983/06/14 | 495 | 507 | 495 | 497 | 168,000 |
1983/06/13 | 491 | 500 | 491 | 500 | 46,000 |
1983/06/11 | 490 | 492 | 490 | 490 | 43,000 |
1983/06/10 | 487 | 492 | 483 | 483 | 51,000 |
1983/06/09 | 478 | 488 | 478 | 482 | 78,000 |
1983/06/08 | 477 | 484 | 477 | 483 | 47,000 |
1983/06/07 | 499 | 499 | 476 | 476 | 119,000 |
1983/06/06 | 500 | 510 | 500 | 500 | 163,000 |
1983/06/04 | 519 | 520 | 507 | 507 | 61,000 |
1983/06/03 | 518 | 525 | 505 | 520 | 325,000 |
1983/06/02 | 530 | 530 | 510 | 520 | 412,000 |
1983/06/01 | 535 | 535 | 520 | 525 | 884,000 |
1983/05/31 | 500 | 526 | 493 | 524 | 1,441,000 |
1983/05/30 | 493 | 495 | 480 | 495 | 224,000 |
1983/05/28 | 500 | 500 | 490 | 490 | 374,000 |
1983/05/27 | 490 | 499 | 490 | 496 | 536,000 |
1983/05/26 | 485 | 498 | 485 | 485 | 163,000 |
1983/05/25 | 480 | 480 | 475 | 475 | 84,000 |
1983/05/24 | 487 | 490 | 480 | 484 | 61,000 |
1983/05/23 | 492 | 495 | 489 | 489 | 120,000 |
1983/05/20 | 500 | 500 | 490 | 492 | 69,000 |
1983/05/19 | 505 | 507 | 497 | 500 | 172,000 |
1983/05/18 | 496 | 510 | 494 | 505 | 367,000 |
1983/05/17 | 500 | 501 | 491 | 491 | 281,000 |
1983/05/16 | 511 | 515 | 502 | 502 | 559,000 |
1983/05/14 | 509 | 514 | 504 | 510 | 1,091,000 |
1983/05/13 | 490 | 504 | 485 | 504 | 922,000 |
1983/05/12 | 499 | 500 | 488 | 488 | 498,000 |
1983/05/11 | 472 | 500 | 472 | 494 | 941,000 |
1983/05/10 | 485 | 485 | 475 | 479 | 244,000 |
1983/05/09 | 489 | 489 | 483 | 483 | 222,000 |
1983/05/07 | 485 | 488 | 482 | 486 | 343,000 |
1983/05/06 | 482 | 491 | 482 | 490 | 1,039,000 |
1983/05/04 | 468 | 482 | 463 | 482 | 447,000 |
1983/05/02 | 475 | 476 | 468 | 468 | 321,000 |
1983/04/30 | 479 | 480 | 471 | 476 | 287,000 |
1983/04/28 | 463 | 478 | 460 | 474 | 776,000 |
1983/04/27 | 460 | 465 | 455 | 458 | 278,000 |
1983/04/26 | 464 | 464 | 450 | 450 | 213,000 |
1983/04/25 | 466 | 468 | 460 | 465 | 297,000 |
1983/04/23 | 470 | 470 | 460 | 461 | 288,000 |
1983/04/22 | 470 | 474 | 457 | 468 | 1,071,000 |
1983/04/21 | 433 | 455 | 432 | 455 | 753,000 |
1983/04/20 | 429 | 430 | 425 | 430 | 60,000 |
1983/04/19 | 430 | 430 | 429 | 429 | 98,000 |
1983/04/18 | 429 | 439 | 429 | 432 | 68,000 |
1983/04/15 | 420 | 430 | 420 | 430 | 17,000 |
1983/04/14 | 416 | 416 | 416 | 416 | 17,000 |
1983/04/13 | 414 | 415 | 414 | 415 | 5,000 |
1983/04/12 | 415 | 415 | 410 | 415 | 92,000 |
1983/04/11 | 427 | 430 | 425 | 426 | 67,000 |
1983/04/09 | 426 | 430 | 426 | 430 | 27,000 |
1983/04/08 | 426 | 427 | 426 | 427 | 17,000 |
1983/04/07 | 426 | 428 | 426 | 426 | 18,000 |
1983/04/06 | 426 | 428 | 425 | 426 | 69,000 |
1983/04/05 | 426 | 430 | 426 | 430 | 33,000 |
1983/04/04 | 427 | 427 | 426 | 426 | 15,000 |
1983/04/02 | 426 | 426 | 426 | 426 | 20,000 |
1983/04/01 | 426 | 426 | 426 | 426 | 25,000 |
1983/03/31 | 426 | 430 | 425 | 426 | 16,000 |
1983/03/30 | 425 | 428 | 425 | 426 | 71,000 |
1983/03/29 | 425 | 425 | 425 | 425 | 55,000 |
1983/03/28 | 430 | 430 | 430 | 430 | 5,000 |
1983/03/26 | 434 | 435 | 434 | 434 | 58,000 |
1983/03/25 | 434 | 434 | 434 | 434 | 38,000 |
1983/03/24 | 434 | 435 | 430 | 435 | 118,000 |
1983/03/23 | 430 | 434 | 430 | 434 | 50,000 |
1983/03/22 | 432 | 439 | 430 | 430 | 55,000 |
1983/03/18 | 428 | 435 | 425 | 431 | 228,000 |
1983/03/17 | 432 | 432 | 425 | 425 | 160,000 |
1983/03/16 | 431 | 434 | 430 | 432 | 76,000 |
1983/03/15 | 435 | 437 | 430 | 430 | 105,000 |
1983/03/14 | 438 | 440 | 435 | 438 | 58,000 |
1983/03/12 | 440 | 440 | 438 | 438 | 84,000 |
1983/03/11 | 439 | 445 | 438 | 440 | 260,000 |
1983/03/10 | 435 | 441 | 435 | 440 | 129,000 |
1983/03/09 | 435 | 440 | 435 | 435 | 116,000 |
1983/03/08 | 430 | 431 | 430 | 430 | 68,000 |
1983/03/07 | 435 | 435 | 434 | 435 | 23,000 |
1983/03/05 | 440 | 440 | 435 | 440 | 24,000 |
1983/03/04 | 440 | 447 | 438 | 447 | 146,000 |
1983/03/03 | 435 | 438 | 434 | 435 | 79,000 |
1983/03/02 | 438 | 439 | 435 | 438 | 109,000 |
1983/03/01 | 430 | 445 | 425 | 445 | 278,000 |
1983/02/28 | 420 | 428 | 420 | 425 | 57,000 |
1983/02/26 | 431 | 432 | 427 | 427 | 22,000 |
1983/02/25 | 430 | 435 | 426 | 426 | 69,000 |
1983/02/24 | 428 | 432 | 425 | 430 | 67,000 |
1983/02/23 | 426 | 434 | 425 | 434 | 108,000 |
1983/02/22 | 418 | 430 | 418 | 427 | 97,000 |
1983/02/21 | 420 | 420 | 416 | 417 | 53,000 |
1983/02/18 | 420 | 421 | 420 | 420 | 61,000 |
1983/02/17 | 420 | 420 | 418 | 420 | 33,000 |
1983/02/16 | 417 | 422 | 417 | 420 | 19,000 |
1983/02/15 | 434 | 435 | 421 | 421 | 75,000 |
1983/02/14 | 434 | 435 | 428 | 430 | 105,000 |
1983/02/12 | 435 | 435 | 427 | 435 | 17,000 |
1983/02/10 | 435 | 435 | 426 | 431 | 151,000 |
1983/02/09 | 421 | 429 | 421 | 425 | 60,000 |
1983/02/08 | 420 | 430 | 420 | 425 | 65,000 |
1983/02/07 | 417 | 420 | 417 | 420 | 69,000 |
1983/02/05 | 416 | 417 | 416 | 416 | 21,000 |
1983/02/04 | 416 | 418 | 416 | 416 | 9,000 |
1983/02/03 | 416 | 418 | 415 | 417 | 32,000 |
1983/02/02 | 415 | 421 | 415 | 418 | 34,000 |
1983/02/01 | 413 | 413 | 413 | 413 | 41,000 |
1983/01/31 | 411 | 412 | 411 | 412 | 34,000 |
1983/01/29 | 413 | 415 | 411 | 411 | 53,000 |
1983/01/28 | 410 | 415 | 410 | 411 | 111,000 |
1983/01/27 | 420 | 421 | 410 | 415 | 98,000 |
1983/01/26 | 403 | 420 | 403 | 420 | 38,000 |
1983/01/25 | 406 | 406 | 401 | 405 | 49,000 |
1983/01/24 | 410 | 412 | 401 | 410 | 79,000 |
1983/01/21 | 412 | 416 | 410 | 415 | 37,000 |
1983/01/20 | 425 | 425 | 417 | 417 | 49,000 |
1983/01/19 | 424 | 430 | 424 | 430 | 37,000 |
1983/01/18 | 426 | 438 | 426 | 438 | 89,000 |
1983/01/17 | 439 | 439 | 432 | 438 | 55,000 |
1983/01/14 | 436 | 442 | 430 | 442 | 94,000 |
1983/01/13 | 441 | 442 | 436 | 440 | 257,000 |
1983/01/12 | 445 | 445 | 441 | 442 | 84,000 |
1983/01/11 | 446 | 446 | 441 | 442 | 115,000 |
1983/01/10 | 450 | 450 | 442 | 446 | 66,000 |
1983/01/08 | 447 | 450 | 447 | 449 | 89,000 |
1983/01/07 | 447 | 450 | 445 | 447 | 99,000 |
1983/01/06 | 450 | 451 | 445 | 447 | 66,000 |
1983/01/05 | 457 | 457 | 455 | 455 | 58,000 |
1983/01/04 | 462 | 462 | 457 | 457 | 41,000 |