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 |
---|---|---|---|---|---|
1984/12/28 | 715 | 716 | 715 | 715 | 19,000 |
1984/12/27 | 719 | 719 | 715 | 717 | 74,000 |
1984/12/26 | 725 | 726 | 715 | 716 | 392,000 |
1984/12/25 | 733 | 735 | 733 | 735 | 30,000 |
1984/12/24 | 730 | 740 | 730 | 734 | 59,000 |
1984/12/22 | 737 | 740 | 733 | 733 | 62,000 |
1984/12/21 | 736 | 736 | 733 | 735 | 59,000 |
1984/12/20 | 740 | 740 | 736 | 736 | 55,000 |
1984/12/19 | 740 | 745 | 740 | 740 | 29,000 |
1984/12/18 | 738 | 745 | 735 | 740 | 113,000 |
1984/12/17 | 740 | 741 | 738 | 738 | 50,000 |
1984/12/15 | 740 | 741 | 738 | 741 | 23,000 |
1984/12/14 | 740 | 740 | 738 | 740 | 26,000 |
1984/12/13 | 735 | 740 | 730 | 733 | 52,000 |
1984/12/12 | 735 | 740 | 731 | 740 | 111,000 |
1984/12/11 | 737 | 737 | 735 | 735 | 73,000 |
1984/12/10 | 745 | 745 | 736 | 737 | 27,000 |
1984/12/07 | 737 | 745 | 736 | 736 | 55,000 |
1984/12/06 | 738 | 741 | 736 | 736 | 55,000 |
1984/12/05 | 742 | 748 | 741 | 741 | 63,000 |
1984/12/04 | 746 | 750 | 740 | 740 | 66,000 |
1984/12/03 | 745 | 745 | 735 | 736 | 26,000 |
1984/12/01 | 746 | 747 | 735 | 735 | 54,000 |
1984/11/30 | 764 | 764 | 745 | 746 | 164,000 |
1984/11/29 | 740 | 775 | 740 | 765 | 104,000 |
1984/11/28 | 735 | 745 | 735 | 738 | 131,000 |
1984/11/27 | 736 | 745 | 735 | 745 | 102,000 |
1984/11/26 | 750 | 750 | 741 | 742 | 14,000 |
1984/11/24 | 737 | 741 | 737 | 741 | 19,000 |
1984/11/22 | 736 | 736 | 736 | 736 | 11,000 |
1984/11/21 | 755 | 755 | 735 | 735 | 96,000 |
1984/11/20 | 750 | 759 | 750 | 750 | 43,000 |
1984/11/19 | 759 | 760 | 751 | 752 | 85,000 |
1984/11/17 | 760 | 761 | 750 | 760 | 67,000 |
1984/11/16 | 760 | 764 | 750 | 760 | 109,000 |
1984/11/15 | 770 | 785 | 765 | 765 | 170,000 |
1984/11/14 | 760 | 768 | 750 | 765 | 74,000 |
1984/11/13 | 748 | 751 | 745 | 750 | 38,000 |
1984/11/12 | 756 | 756 | 750 | 750 | 11,000 |
1984/11/09 | 738 | 755 | 738 | 750 | 102,000 |
1984/11/08 | 730 | 741 | 730 | 731 | 231,000 |
1984/11/07 | 777 | 785 | 770 | 770 | 136,000 |
1984/11/06 | 805 | 805 | 785 | 787 | 211,000 |
1984/11/05 | 810 | 810 | 801 | 809 | 121,000 |
1984/11/02 | 796 | 820 | 794 | 810 | 361,000 |
1984/11/01 | 814 | 814 | 793 | 800 | 292,000 |
1984/10/31 | 814 | 814 | 801 | 810 | 404,000 |
1984/10/30 | 836 | 837 | 814 | 824 | 504,000 |
1984/10/29 | 854 | 854 | 823 | 830 | 2,176,000 |
1984/10/27 | 793 | 820 | 787 | 814 | 1,829,000 |
1984/10/26 | 759 | 785 | 759 | 773 | 683,000 |
1984/10/25 | 760 | 761 | 751 | 751 | 235,000 |
1984/10/24 | 769 | 769 | 750 | 750 | 211,000 |
1984/10/23 | 750 | 759 | 750 | 759 | 66,000 |
1984/10/22 | 725 | 735 | 725 | 725 | 92,000 |
1984/10/20 | 725 | 725 | 709 | 716 | 61,000 |
1984/10/19 | 735 | 738 | 734 | 734 | 77,000 |
1984/10/18 | 735 | 740 | 732 | 734 | 68,000 |
1984/10/17 | 750 | 754 | 731 | 731 | 168,000 |
1984/10/16 | 750 | 760 | 738 | 745 | 165,000 |
1984/10/15 | 737 | 750 | 737 | 750 | 65,000 |
1984/10/12 | 743 | 743 | 730 | 736 | 111,000 |
1984/10/11 | 750 | 752 | 745 | 746 | 128,000 |
1984/10/09 | 750 | 753 | 750 | 753 | 127,000 |
1984/10/08 | 760 | 766 | 755 | 755 | 123,000 |
1984/10/06 | 771 | 774 | 764 | 766 | 118,000 |
1984/10/05 | 766 | 773 | 760 | 761 | 234,000 |
1984/10/04 | 760 | 782 | 756 | 756 | 482,000 |
1984/10/03 | 761 | 769 | 755 | 755 | 391,000 |
1984/10/02 | 778 | 798 | 766 | 771 | 1,314,000 |
1984/10/01 | 722 | 798 | 722 | 780 | 835,000 |
1984/09/29 | 730 | 731 | 716 | 721 | 126,000 |
1984/09/28 | 735 | 745 | 735 | 736 | 122,000 |
1984/09/27 | 739 | 750 | 735 | 749 | 186,000 |
1984/09/26 | 750 | 750 | 734 | 743 | 362,000 |
1984/09/25 | 750 | 755 | 735 | 743 | 244,000 |
1984/09/22 | 739 | 760 | 734 | 753 | 317,000 |
1984/09/21 | 720 | 735 | 720 | 733 | 218,000 |
1984/09/20 | 712 | 725 | 712 | 716 | 167,000 |
1984/09/19 | 703 | 715 | 699 | 712 | 109,000 |
1984/09/18 | 700 | 705 | 699 | 705 | 68,000 |
1984/09/17 | 691 | 700 | 691 | 699 | 53,000 |
1984/09/14 | 694 | 699 | 690 | 691 | 65,000 |
1984/09/13 | 700 | 702 | 690 | 694 | 210,000 |
1984/09/12 | 702 | 705 | 700 | 700 | 45,000 |
1984/09/11 | 700 | 704 | 700 | 701 | 71,000 |
1984/09/10 | 699 | 705 | 699 | 705 | 162,000 |
1984/09/07 | 699 | 706 | 699 | 704 | 110,000 |
1984/09/06 | 711 | 715 | 703 | 709 | 67,000 |
1984/09/05 | 719 | 720 | 711 | 711 | 325,000 |
1984/09/04 | 718 | 738 | 715 | 723 | 687,000 |
1984/09/03 | 701 | 720 | 701 | 715 | 640,000 |
1984/09/01 | 695 | 713 | 695 | 701 | 256,000 |
1984/08/31 | 674 | 693 | 671 | 691 | 183,000 |
1984/08/30 | 698 | 698 | 678 | 684 | 172,000 |
1984/08/29 | 670 | 705 | 670 | 700 | 387,000 |
1984/08/28 | 672 | 680 | 671 | 680 | 32,000 |
1984/08/27 | 671 | 680 | 671 | 671 | 21,000 |
1984/08/25 | 681 | 681 | 668 | 668 | 15,000 |
1984/08/24 | 681 | 681 | 669 | 681 | 50,000 |
1984/08/23 | 682 | 685 | 672 | 681 | 43,000 |
1984/08/22 | 681 | 690 | 672 | 672 | 138,000 |
1984/08/21 | 660 | 685 | 660 | 680 | 122,000 |
1984/08/20 | 658 | 660 | 653 | 660 | 40,000 |
1984/08/18 | 640 | 658 | 640 | 658 | 58,000 |
1984/08/17 | 650 | 655 | 631 | 631 | 15,000 |
1984/08/16 | 657 | 658 | 641 | 641 | 87,000 |
1984/08/15 | 651 | 658 | 640 | 652 | 47,000 |
1984/08/14 | 660 | 660 | 653 | 658 | 54,000 |
1984/08/13 | 645 | 660 | 645 | 651 | 46,000 |
1984/08/10 | 610 | 625 | 610 | 625 | 40,000 |
1984/08/08 | 645 | 645 | 640 | 640 | 14,000 |
1984/08/07 | 646 | 660 | 646 | 649 | 28,000 |
1984/08/06 | 640 | 653 | 640 | 653 | 75,000 |
1984/08/04 | 641 | 641 | 641 | 641 | 21,000 |
1984/08/03 | 620 | 635 | 620 | 635 | 34,000 |
1984/08/02 | 613 | 613 | 608 | 613 | 37,000 |
1984/08/01 | 613 | 620 | 613 | 613 | 38,000 |
1984/07/31 | 610 | 613 | 610 | 613 | 13,000 |
1984/07/30 | 614 | 614 | 610 | 613 | 11,000 |
1984/07/28 | 609 | 614 | 609 | 609 | 33,000 |
1984/07/26 | 606 | 606 | 603 | 603 | 38,000 |
1984/07/25 | 601 | 609 | 601 | 601 | 47,000 |
1984/07/24 | 601 | 605 | 601 | 601 | 16,000 |
1984/07/23 | 609 | 609 | 600 | 605 | 93,000 |
1984/07/21 | 613 | 613 | 609 | 609 | 40,000 |
1984/07/20 | 613 | 615 | 613 | 613 | 26,000 |
1984/07/19 | 614 | 614 | 607 | 610 | 131,000 |
1984/07/18 | 620 | 621 | 615 | 615 | 198,000 |
1984/07/17 | 620 | 620 | 607 | 615 | 101,000 |
1984/07/16 | 625 | 625 | 611 | 611 | 99,000 |
1984/07/13 | 625 | 630 | 615 | 615 | 243,000 |
1984/07/12 | 627 | 633 | 627 | 633 | 49,000 |
1984/07/11 | 635 | 635 | 623 | 623 | 82,000 |
1984/07/10 | 620 | 623 | 620 | 623 | 22,000 |
1984/07/09 | 617 | 630 | 617 | 629 | 58,000 |
1984/07/07 | 625 | 635 | 615 | 615 | 119,000 |
1984/07/06 | 625 | 640 | 620 | 625 | 154,000 |
1984/07/05 | 650 | 650 | 621 | 625 | 97,000 |
1984/07/04 | 627 | 650 | 615 | 650 | 166,000 |
1984/07/03 | 670 | 670 | 637 | 647 | 168,000 |
1984/07/02 | 655 | 667 | 655 | 667 | 121,000 |
1984/06/30 | 647 | 655 | 645 | 649 | 63,000 |
1984/06/29 | 619 | 647 | 619 | 647 | 120,000 |
1984/06/28 | 608 | 620 | 605 | 620 | 70,000 |
1984/06/27 | 610 | 611 | 608 | 608 | 81,000 |
1984/06/26 | 610 | 611 | 610 | 611 | 18,000 |
1984/06/25 | 611 | 620 | 610 | 610 | 5,000 |
1984/06/23 | 611 | 611 | 610 | 610 | 63,000 |
1984/06/22 | 611 | 611 | 610 | 610 | 6,000 |
1984/06/21 | 616 | 616 | 610 | 610 | 33,000 |
1984/06/20 | 609 | 615 | 609 | 610 | 33,000 |
1984/06/19 | 608 | 611 | 608 | 610 | 37,000 |
1984/06/18 | 606 | 610 | 606 | 607 | 11,000 |
1984/06/16 | 606 | 615 | 605 | 615 | 16,000 |
1984/06/15 | 605 | 616 | 605 | 616 | 61,000 |
1984/06/14 | 620 | 620 | 612 | 612 | 163,000 |
1984/06/13 | 630 | 630 | 620 | 620 | 31,000 |
1984/06/12 | 625 | 635 | 620 | 635 | 27,000 |
1984/06/11 | 637 | 637 | 625 | 625 | 14,000 |
1984/06/08 | 627 | 637 | 627 | 637 | 39,000 |
1984/06/07 | 612 | 637 | 612 | 637 | 37,000 |
1984/06/06 | 634 | 634 | 611 | 611 | 87,000 |
1984/06/05 | 611 | 640 | 610 | 637 | 130,000 |
1984/06/04 | 610 | 610 | 604 | 608 | 27,000 |
1984/06/02 | 610 | 611 | 607 | 607 | 36,000 |
1984/06/01 | 605 | 611 | 605 | 605 | 32,000 |
1984/05/31 | 612 | 612 | 610 | 611 | 17,000 |
1984/05/30 | 620 | 625 | 610 | 619 | 64,000 |
1984/05/29 | 620 | 622 | 620 | 622 | 37,000 |
1984/05/28 | 611 | 620 | 600 | 620 | 25,000 |
1984/05/26 | 600 | 606 | 600 | 605 | 103,000 |
1984/05/25 | 620 | 620 | 618 | 620 | 40,000 |
1984/05/24 | 614 | 630 | 614 | 620 | 102,000 |
1984/05/23 | 600 | 610 | 600 | 604 | 62,000 |
1984/05/22 | 630 | 630 | 585 | 605 | 59,000 |
1984/05/21 | 645 | 650 | 640 | 640 | 32,000 |
1984/05/19 | 645 | 646 | 645 | 645 | 20,000 |
1984/05/18 | 645 | 660 | 645 | 645 | 102,000 |
1984/05/17 | 675 | 676 | 650 | 655 | 97,000 |
1984/05/16 | 654 | 685 | 654 | 685 | 147,000 |
1984/05/15 | 653 | 670 | 640 | 663 | 131,000 |
1984/05/14 | 713 | 713 | 680 | 683 | 175,000 |
1984/05/11 | 715 | 720 | 705 | 719 | 64,000 |
1984/05/10 | 730 | 730 | 710 | 715 | 126,000 |
1984/05/09 | 715 | 734 | 705 | 734 | 99,000 |
1984/05/08 | 739 | 740 | 725 | 725 | 102,000 |
1984/05/07 | 738 | 748 | 738 | 740 | 165,000 |
1984/05/04 | 740 | 750 | 740 | 748 | 203,000 |
1984/05/02 | 724 | 740 | 715 | 740 | 134,000 |
1984/05/01 | 715 | 725 | 715 | 725 | 100,000 |
1984/04/28 | 712 | 720 | 712 | 715 | 110,000 |
1984/04/27 | 710 | 718 | 710 | 713 | 206,000 |
1984/04/26 | 715 | 715 | 705 | 705 | 148,000 |
1984/04/25 | 725 | 725 | 715 | 719 | 90,000 |
1984/04/24 | 713 | 725 | 712 | 715 | 41,000 |
1984/04/23 | 716 | 720 | 710 | 711 | 134,000 |
1984/04/21 | 715 | 725 | 715 | 715 | 26,000 |
1984/04/20 | 720 | 725 | 715 | 715 | 48,000 |
1984/04/19 | 730 | 730 | 720 | 720 | 67,000 |
1984/04/18 | 721 | 735 | 721 | 725 | 107,000 |
1984/04/17 | 740 | 740 | 727 | 732 | 109,000 |
1984/04/16 | 757 | 759 | 743 | 743 | 67,000 |
1984/04/13 | 731 | 745 | 730 | 737 | 68,000 |
1984/04/12 | 740 | 744 | 732 | 738 | 53,000 |
1984/04/11 | 736 | 745 | 730 | 745 | 135,000 |
1984/04/10 | 738 | 738 | 720 | 726 | 104,000 |
1984/04/09 | 712 | 720 | 712 | 716 | 71,000 |
1984/04/07 | 715 | 719 | 710 | 710 | 129,000 |
1984/04/06 | 715 | 720 | 715 | 715 | 96,000 |
1984/04/05 | 720 | 725 | 720 | 720 | 73,000 |
1984/04/04 | 725 | 725 | 722 | 725 | 72,000 |
1984/04/03 | 725 | 734 | 720 | 722 | 83,000 |
1984/04/02 | 725 | 735 | 725 | 735 | 123,000 |
1984/03/31 | 722 | 730 | 721 | 722 | 176,000 |
1984/03/30 | 733 | 733 | 722 | 722 | 90,000 |
1984/03/29 | 742 | 743 | 735 | 743 | 179,000 |
1984/03/28 | 735 | 739 | 720 | 739 | 173,000 |
1984/03/27 | 741 | 750 | 730 | 739 | 214,000 |
1984/03/26 | 760 | 760 | 747 | 758 | 85,000 |
1984/03/24 | 749 | 760 | 745 | 759 | 165,000 |
1984/03/23 | 755 | 779 | 755 | 779 | 440,000 |
1984/03/22 | 763 | 773 | 751 | 764 | 200,000 |
1984/03/21 | 778 | 783 | 763 | 773 | 563,000 |
1984/03/19 | 780 | 798 | 775 | 788 | 752,000 |
1984/03/17 | 760 | 790 | 760 | 788 | 828,000 |
1984/03/16 | 750 | 780 | 745 | 769 | 2,022,000 |
1984/03/15 | 720 | 749 | 720 | 735 | 1,595,000 |
1984/03/14 | 710 | 725 | 705 | 720 | 1,170,000 |
1984/03/13 | 705 | 713 | 697 | 703 | 876,000 |
1984/03/12 | 715 | 723 | 695 | 695 | 1,725,000 |
1984/03/09 | 670 | 695 | 660 | 695 | 654,000 |
1984/03/08 | 661 | 669 | 660 | 660 | 66,000 |
1984/03/07 | 669 | 670 | 660 | 660 | 185,000 |
1984/03/06 | 660 | 676 | 660 | 665 | 548,000 |
1984/03/05 | 640 | 652 | 640 | 650 | 111,000 |
1984/03/03 | 646 | 655 | 645 | 649 | 52,000 |
1984/03/02 | 645 | 655 | 645 | 655 | 69,000 |
1984/03/01 | 669 | 670 | 635 | 645 | 344,000 |
1984/02/29 | 653 | 668 | 649 | 660 | 199,000 |
1984/02/28 | 660 | 675 | 660 | 663 | 584,000 |
1984/02/27 | 631 | 669 | 631 | 660 | 683,000 |
1984/02/25 | 611 | 635 | 610 | 630 | 127,000 |
1984/02/24 | 605 | 610 | 605 | 610 | 117,000 |
1984/02/23 | 615 | 615 | 600 | 610 | 93,000 |
1984/02/22 | 616 | 616 | 611 | 615 | 215,000 |
1984/02/21 | 615 | 620 | 615 | 616 | 140,000 |
1984/02/20 | 610 | 615 | 610 | 615 | 67,000 |
1984/02/18 | 610 | 610 | 610 | 610 | 16,000 |
1984/02/17 | 620 | 628 | 611 | 615 | 113,000 |
1984/02/16 | 619 | 630 | 600 | 620 | 169,000 |
1984/02/15 | 620 | 621 | 620 | 621 | 13,000 |
1984/02/14 | 628 | 628 | 621 | 621 | 56,000 |
1984/02/13 | 635 | 640 | 635 | 635 | 41,000 |
1984/02/10 | 640 | 645 | 635 | 640 | 57,000 |
1984/02/09 | 645 | 645 | 640 | 641 | 69,000 |
1984/02/08 | 642 | 650 | 642 | 648 | 58,000 |
1984/02/07 | 643 | 650 | 640 | 640 | 48,000 |
1984/02/06 | 640 | 649 | 640 | 649 | 34,000 |
1984/02/04 | 643 | 643 | 642 | 643 | 24,000 |
1984/02/03 | 650 | 650 | 642 | 643 | 182,000 |
1984/02/02 | 660 | 660 | 653 | 654 | 92,000 |
1984/02/01 | 651 | 675 | 650 | 663 | 473,000 |
1984/01/31 | 650 | 655 | 650 | 655 | 81,000 |
1984/01/30 | 645 | 655 | 645 | 650 | 82,000 |
1984/01/28 | 650 | 655 | 648 | 654 | 25,000 |
1984/01/27 | 647 | 655 | 647 | 648 | 35,000 |
1984/01/26 | 647 | 658 | 645 | 645 | 231,000 |
1984/01/25 | 648 | 652 | 646 | 647 | 52,000 |
1984/01/24 | 656 | 660 | 650 | 650 | 140,000 |
1984/01/23 | 660 | 660 | 650 | 652 | 74,000 |
1984/01/21 | 659 | 660 | 655 | 660 | 83,000 |
1984/01/20 | 660 | 660 | 650 | 653 | 104,000 |
1984/01/19 | 671 | 671 | 660 | 665 | 56,000 |
1984/01/18 | 680 | 680 | 645 | 666 | 257,000 |
1984/01/17 | 680 | 690 | 670 | 682 | 819,000 |
1984/01/13 | 643 | 670 | 640 | 670 | 313,000 |
1984/01/12 | 635 | 645 | 633 | 635 | 56,000 |
1984/01/11 | 630 | 649 | 630 | 634 | 64,000 |
1984/01/10 | 630 | 630 | 622 | 630 | 30,000 |
1984/01/09 | 640 | 645 | 638 | 640 | 22,000 |
1984/01/07 | 650 | 650 | 650 | 650 | 76,000 |
1984/01/06 | 650 | 650 | 640 | 650 | 67,000 |
1984/01/05 | 655 | 659 | 640 | 653 | 33,000 |
1984/01/04 | 640 | 653 | 638 | 653 | 43,000 |