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 |
---|---|---|---|---|---|
1986/12/27 | 720 | 720 | 710 | 710 | 20,000 |
1986/12/26 | 716 | 720 | 715 | 720 | 36,000 |
1986/12/25 | 715 | 735 | 710 | 710 | 47,000 |
1986/12/24 | 712 | 720 | 712 | 720 | 11,000 |
1986/12/23 | 718 | 720 | 710 | 720 | 28,000 |
1986/12/22 | 718 | 718 | 710 | 710 | 17,000 |
1986/12/19 | 715 | 720 | 712 | 719 | 140,000 |
1986/12/18 | 711 | 715 | 711 | 711 | 10,000 |
1986/12/17 | 715 | 720 | 710 | 710 | 77,000 |
1986/12/16 | 715 | 715 | 711 | 711 | 23,000 |
1986/12/15 | 719 | 719 | 710 | 710 | 51,000 |
1986/12/12 | 715 | 725 | 715 | 715 | 62,000 |
1986/12/11 | 720 | 720 | 720 | 720 | 24,000 |
1986/12/10 | 733 | 735 | 723 | 725 | 67,000 |
1986/12/09 | 735 | 735 | 723 | 723 | 15,000 |
1986/12/08 | 735 | 740 | 734 | 734 | 74,000 |
1986/12/06 | 730 | 730 | 725 | 725 | 22,000 |
1986/12/05 | 725 | 740 | 724 | 740 | 19,000 |
1986/12/04 | 736 | 736 | 726 | 726 | 21,000 |
1986/12/03 | 726 | 727 | 720 | 726 | 125,000 |
1986/12/02 | 728 | 732 | 722 | 722 | 38,000 |
1986/12/01 | 735 | 757 | 730 | 749 | 67,000 |
1986/11/29 | 735 | 744 | 725 | 725 | 110,000 |
1986/11/28 | 735 | 745 | 735 | 735 | 14,000 |
1986/11/27 | 743 | 750 | 735 | 745 | 47,000 |
1986/11/26 | 720 | 740 | 720 | 735 | 47,000 |
1986/11/25 | 726 | 730 | 716 | 730 | 52,000 |
1986/11/22 | 718 | 725 | 715 | 715 | 34,000 |
1986/11/21 | 725 | 725 | 716 | 716 | 122,000 |
1986/11/20 | 720 | 720 | 715 | 715 | 23,000 |
1986/11/19 | 720 | 720 | 720 | 720 | 15,000 |
1986/11/18 | 716 | 729 | 716 | 729 | 11,000 |
1986/11/17 | 715 | 716 | 715 | 716 | 24,000 |
1986/11/14 | 710 | 715 | 710 | 712 | 48,000 |
1986/11/13 | 715 | 725 | 710 | 710 | 17,000 |
1986/11/12 | 729 | 729 | 715 | 715 | 23,000 |
1986/11/11 | 710 | 730 | 709 | 730 | 49,000 |
1986/11/10 | 705 | 720 | 705 | 720 | 35,000 |
1986/11/07 | 731 | 731 | 710 | 711 | 58,000 |
1986/11/05 | 721 | 721 | 721 | 721 | 3,000 |
1986/11/04 | 740 | 740 | 720 | 720 | 16,000 |
1986/11/01 | 755 | 755 | 740 | 741 | 39,000 |
1986/10/31 | 755 | 756 | 755 | 755 | 138,000 |
1986/10/30 | 755 | 775 | 755 | 770 | 279,000 |
1986/10/29 | 775 | 778 | 764 | 775 | 414,000 |
1986/10/28 | 749 | 765 | 748 | 765 | 222,000 |
1986/10/27 | 739 | 745 | 739 | 745 | 46,000 |
1986/10/25 | 726 | 730 | 725 | 729 | 12,000 |
1986/10/24 | 720 | 739 | 720 | 725 | 61,000 |
1986/10/23 | 730 | 730 | 720 | 720 | 60,000 |
1986/10/22 | 730 | 730 | 700 | 700 | 85,000 |
1986/10/21 | 730 | 735 | 730 | 730 | 63,000 |
1986/10/20 | 730 | 730 | 730 | 730 | 26,000 |
1986/10/17 | 725 | 740 | 725 | 740 | 45,000 |
1986/10/16 | 735 | 735 | 725 | 725 | 28,000 |
1986/10/15 | 725 | 740 | 725 | 730 | 22,000 |
1986/10/14 | 730 | 730 | 725 | 725 | 6,000 |
1986/10/13 | 730 | 730 | 730 | 730 | 14,000 |
1986/10/09 | 730 | 755 | 730 | 755 | 150,000 |
1986/10/08 | 729 | 732 | 720 | 730 | 35,000 |
1986/10/07 | 721 | 730 | 720 | 730 | 132,000 |
1986/10/06 | 730 | 730 | 720 | 725 | 38,000 |
1986/10/04 | 710 | 720 | 710 | 720 | 26,000 |
1986/10/03 | 665 | 671 | 665 | 666 | 17,000 |
1986/10/02 | 670 | 670 | 665 | 665 | 46,000 |
1986/10/01 | 676 | 679 | 675 | 679 | 14,000 |
1986/09/30 | 675 | 675 | 672 | 675 | 31,000 |
1986/09/29 | 700 | 700 | 700 | 700 | 17,000 |
1986/09/27 | 676 | 700 | 675 | 700 | 21,000 |
1986/09/26 | 670 | 672 | 670 | 672 | 64,000 |
1986/09/25 | 690 | 690 | 671 | 675 | 99,000 |
1986/09/24 | 690 | 700 | 688 | 688 | 159,000 |
1986/09/22 | 688 | 701 | 688 | 690 | 12,000 |
1986/09/19 | 681 | 699 | 680 | 690 | 66,000 |
1986/09/18 | 680 | 690 | 680 | 685 | 113,000 |
1986/09/17 | 710 | 710 | 690 | 700 | 128,000 |
1986/09/16 | 730 | 730 | 720 | 720 | 25,000 |
1986/09/12 | 739 | 739 | 734 | 738 | 56,000 |
1986/09/11 | 735 | 755 | 735 | 735 | 65,000 |
1986/09/10 | 738 | 742 | 738 | 740 | 68,000 |
1986/09/09 | 750 | 760 | 735 | 735 | 83,000 |
1986/09/08 | 760 | 764 | 740 | 745 | 112,000 |
1986/09/06 | 741 | 759 | 741 | 750 | 130,000 |
1986/09/05 | 763 | 763 | 740 | 740 | 157,000 |
1986/09/04 | 763 | 766 | 749 | 749 | 205,000 |
1986/09/03 | 768 | 773 | 760 | 773 | 101,000 |
1986/09/02 | 740 | 760 | 740 | 760 | 76,000 |
1986/09/01 | 740 | 749 | 740 | 740 | 71,000 |
1986/08/30 | 745 | 753 | 742 | 742 | 88,000 |
1986/08/29 | 742 | 760 | 742 | 760 | 32,000 |
1986/08/28 | 740 | 750 | 740 | 750 | 55,000 |
1986/08/27 | 750 | 752 | 750 | 750 | 60,000 |
1986/08/26 | 750 | 750 | 750 | 750 | 12,000 |
1986/08/25 | 760 | 780 | 760 | 780 | 18,000 |
1986/08/23 | 750 | 752 | 750 | 752 | 17,000 |
1986/08/22 | 730 | 745 | 730 | 745 | 51,000 |
1986/08/21 | 730 | 731 | 729 | 731 | 28,000 |
1986/08/20 | 758 | 758 | 740 | 740 | 44,000 |
1986/08/19 | 748 | 758 | 748 | 750 | 60,000 |
1986/08/18 | 751 | 758 | 740 | 758 | 46,000 |
1986/08/15 | 752 | 756 | 751 | 751 | 51,000 |
1986/08/14 | 783 | 783 | 750 | 750 | 31,000 |
1986/08/13 | 784 | 784 | 784 | 784 | 66,000 |
1986/08/12 | 721 | 723 | 721 | 721 | 27,000 |
1986/08/11 | 710 | 721 | 710 | 721 | 33,000 |
1986/08/08 | 725 | 726 | 710 | 710 | 53,000 |
1986/08/07 | 725 | 725 | 721 | 721 | 19,000 |
1986/08/06 | 735 | 735 | 725 | 725 | 17,000 |
1986/08/05 | 730 | 730 | 720 | 725 | 19,000 |
1986/08/04 | 720 | 720 | 715 | 720 | 13,000 |
1986/08/02 | 719 | 719 | 719 | 719 | 19,000 |
1986/08/01 | 690 | 710 | 690 | 700 | 17,000 |
1986/07/31 | 693 | 697 | 685 | 685 | 67,000 |
1986/07/30 | 700 | 700 | 690 | 690 | 110,000 |
1986/07/29 | 725 | 725 | 710 | 710 | 59,000 |
1986/07/28 | 724 | 724 | 720 | 720 | 7,000 |
1986/07/26 | 715 | 717 | 715 | 717 | 9,000 |
1986/07/25 | 720 | 729 | 715 | 721 | 32,000 |
1986/07/24 | 730 | 730 | 721 | 730 | 40,000 |
1986/07/23 | 729 | 733 | 729 | 730 | 12,000 |
1986/07/22 | 700 | 710 | 699 | 700 | 151,000 |
1986/07/21 | 735 | 735 | 700 | 710 | 128,000 |
1986/07/19 | 750 | 750 | 735 | 735 | 54,000 |
1986/07/18 | 740 | 750 | 735 | 750 | 141,000 |
1986/07/17 | 760 | 760 | 750 | 760 | 97,000 |
1986/07/16 | 765 | 768 | 761 | 761 | 71,000 |
1986/07/15 | 762 | 770 | 762 | 769 | 39,000 |
1986/07/14 | 765 | 780 | 765 | 766 | 21,000 |
1986/07/11 | 779 | 780 | 772 | 772 | 76,000 |
1986/07/10 | 775 | 780 | 771 | 776 | 197,000 |
1986/07/09 | 780 | 780 | 773 | 775 | 206,000 |
1986/07/08 | 775 | 780 | 774 | 778 | 53,000 |
1986/07/07 | 785 | 788 | 785 | 785 | 92,000 |
1986/07/05 | 780 | 785 | 780 | 785 | 32,000 |
1986/07/04 | 776 | 786 | 776 | 780 | 87,000 |
1986/07/03 | 785 | 785 | 775 | 784 | 66,000 |
1986/07/02 | 780 | 781 | 777 | 778 | 32,000 |
1986/07/01 | 776 | 777 | 775 | 777 | 37,000 |
1986/06/30 | 793 | 793 | 775 | 775 | 15,000 |
1986/06/28 | 795 | 795 | 782 | 795 | 71,000 |
1986/06/27 | 775 | 794 | 775 | 794 | 86,000 |
1986/06/26 | 782 | 795 | 780 | 795 | 50,000 |
1986/06/25 | 775 | 790 | 775 | 780 | 52,000 |
1986/06/24 | 766 | 780 | 766 | 770 | 31,000 |
1986/06/23 | 760 | 767 | 760 | 767 | 16,000 |
1986/06/21 | 771 | 772 | 758 | 759 | 67,000 |
1986/06/20 | 775 | 785 | 775 | 775 | 113,000 |
1986/06/19 | 776 | 776 | 776 | 776 | 34,000 |
1986/06/18 | 790 | 790 | 778 | 779 | 61,000 |
1986/06/17 | 795 | 795 | 785 | 790 | 30,000 |
1986/06/16 | 778 | 788 | 778 | 785 | 29,000 |
1986/06/13 | 797 | 800 | 778 | 800 | 91,000 |
1986/06/12 | 797 | 799 | 787 | 799 | 233,000 |
1986/06/11 | 783 | 790 | 777 | 777 | 183,000 |
1986/06/10 | 782 | 785 | 780 | 783 | 130,000 |
1986/06/09 | 792 | 792 | 780 | 792 | 121,000 |
1986/06/07 | 780 | 793 | 780 | 793 | 94,000 |
1986/06/06 | 793 | 793 | 771 | 780 | 78,000 |
1986/06/05 | 794 | 797 | 781 | 793 | 134,000 |
1986/06/04 | 814 | 818 | 785 | 797 | 529,000 |
1986/06/03 | 791 | 815 | 788 | 808 | 1,234,000 |
1986/06/02 | 780 | 784 | 770 | 781 | 446,000 |
1986/05/31 | 755 | 755 | 752 | 754 | 166,000 |
1986/05/30 | 761 | 763 | 745 | 745 | 107,000 |
1986/05/29 | 761 | 761 | 751 | 761 | 85,000 |
1986/05/28 | 761 | 761 | 746 | 751 | 148,000 |
1986/05/27 | 760 | 765 | 750 | 751 | 139,000 |
1986/05/26 | 780 | 780 | 769 | 776 | 103,000 |
1986/05/24 | 760 | 780 | 760 | 780 | 224,000 |
1986/05/23 | 760 | 760 | 755 | 757 | 68,000 |
1986/05/22 | 750 | 759 | 745 | 757 | 76,000 |
1986/05/21 | 740 | 755 | 738 | 750 | 49,000 |
1986/05/20 | 759 | 759 | 738 | 745 | 55,000 |
1986/05/19 | 740 | 740 | 735 | 739 | 100,000 |
1986/05/17 | 745 | 745 | 739 | 739 | 39,000 |
1986/05/16 | 748 | 760 | 740 | 745 | 67,000 |
1986/05/15 | 740 | 755 | 740 | 748 | 70,000 |
1986/05/14 | 741 | 745 | 735 | 740 | 94,000 |
1986/05/13 | 740 | 750 | 740 | 740 | 58,000 |
1986/05/12 | 760 | 760 | 733 | 733 | 95,000 |
1986/05/09 | 754 | 760 | 750 | 750 | 78,000 |
1986/05/08 | 770 | 770 | 750 | 755 | 122,000 |
1986/05/07 | 750 | 770 | 750 | 764 | 118,000 |
1986/05/06 | 750 | 765 | 750 | 750 | 29,000 |
1986/05/02 | 759 | 770 | 757 | 770 | 32,000 |
1986/05/01 | 778 | 780 | 760 | 770 | 152,000 |
1986/04/30 | 765 | 780 | 761 | 770 | 368,000 |
1986/04/28 | 760 | 761 | 756 | 758 | 131,000 |
1986/04/26 | 756 | 765 | 756 | 756 | 378,000 |
1986/04/25 | 748 | 760 | 736 | 760 | 253,000 |
1986/04/24 | 765 | 765 | 751 | 752 | 190,000 |
1986/04/23 | 756 | 760 | 742 | 760 | 308,000 |
1986/04/22 | 779 | 779 | 761 | 769 | 115,000 |
1986/04/21 | 772 | 780 | 760 | 780 | 251,000 |
1986/04/19 | 760 | 765 | 756 | 765 | 170,000 |
1986/04/18 | 762 | 762 | 750 | 760 | 127,000 |
1986/04/17 | 743 | 765 | 740 | 760 | 350,000 |
1986/04/16 | 725 | 740 | 725 | 733 | 69,000 |
1986/04/15 | 725 | 739 | 721 | 723 | 57,000 |
1986/04/14 | 728 | 730 | 727 | 727 | 10,000 |
1986/04/11 | 745 | 745 | 727 | 727 | 14,000 |
1986/04/10 | 748 | 749 | 727 | 745 | 151,000 |
1986/04/09 | 745 | 748 | 740 | 748 | 145,000 |
1986/04/08 | 718 | 735 | 718 | 730 | 12,000 |
1986/04/07 | 721 | 721 | 714 | 714 | 38,000 |
1986/04/05 | 715 | 716 | 711 | 711 | 58,000 |
1986/04/04 | 719 | 740 | 719 | 740 | 152,000 |
1986/04/03 | 710 | 720 | 708 | 720 | 31,000 |
1986/04/02 | 727 | 727 | 715 | 715 | 52,000 |
1986/04/01 | 730 | 730 | 720 | 727 | 107,000 |
1986/03/31 | 715 | 730 | 714 | 720 | 64,000 |
1986/03/29 | 691 | 714 | 691 | 714 | 37,000 |
1986/03/28 | 680 | 710 | 680 | 685 | 210,000 |
1986/03/27 | 676 | 685 | 676 | 680 | 86,000 |
1986/03/26 | 689 | 690 | 689 | 690 | 64,000 |
1986/03/25 | 680 | 689 | 680 | 689 | 23,000 |
1986/03/24 | 685 | 687 | 676 | 687 | 93,000 |
1986/03/20 | 715 | 716 | 685 | 685 | 63,000 |
1986/03/19 | 705 | 710 | 702 | 710 | 126,000 |
1986/03/18 | 725 | 725 | 706 | 711 | 21,000 |
1986/03/17 | 740 | 740 | 725 | 725 | 63,000 |
1986/03/15 | 740 | 740 | 730 | 739 | 49,000 |
1986/03/14 | 741 | 745 | 740 | 744 | 64,000 |
1986/03/13 | 716 | 745 | 715 | 740 | 284,000 |
1986/03/12 | 720 | 725 | 716 | 716 | 120,000 |
1986/03/11 | 728 | 730 | 720 | 720 | 8,000 |
1986/03/10 | 738 | 738 | 725 | 734 | 16,000 |
1986/03/07 | 720 | 728 | 720 | 728 | 72,000 |
1986/03/06 | 724 | 725 | 715 | 725 | 58,000 |
1986/03/05 | 711 | 719 | 711 | 715 | 20,000 |
1986/03/04 | 735 | 735 | 706 | 706 | 82,000 |
1986/03/03 | 710 | 720 | 708 | 720 | 96,000 |
1986/03/01 | 709 | 710 | 705 | 710 | 27,000 |
1986/02/28 | 705 | 710 | 705 | 710 | 31,000 |
1986/02/27 | 705 | 705 | 695 | 695 | 31,000 |
1986/02/26 | 705 | 708 | 700 | 700 | 102,000 |
1986/02/25 | 708 | 712 | 707 | 711 | 24,000 |
1986/02/24 | 708 | 710 | 707 | 707 | 22,000 |
1986/02/22 | 715 | 715 | 705 | 705 | 24,000 |
1986/02/21 | 706 | 710 | 705 | 705 | 21,000 |
1986/02/20 | 713 | 713 | 711 | 711 | 19,000 |
1986/02/19 | 710 | 714 | 710 | 711 | 14,000 |
1986/02/18 | 715 | 715 | 705 | 705 | 39,000 |
1986/02/17 | 726 | 726 | 705 | 710 | 35,000 |
1986/02/15 | 725 | 725 | 725 | 725 | 3,000 |
1986/02/14 | 730 | 731 | 729 | 730 | 67,000 |
1986/02/13 | 730 | 740 | 730 | 739 | 37,000 |
1986/02/12 | 725 | 740 | 725 | 730 | 99,000 |
1986/02/10 | 740 | 750 | 740 | 740 | 115,000 |
1986/02/07 | 740 | 750 | 740 | 749 | 114,000 |
1986/02/06 | 740 | 755 | 738 | 755 | 133,000 |
1986/02/05 | 758 | 758 | 746 | 750 | 192,000 |
1986/02/04 | 745 | 755 | 745 | 750 | 228,000 |
1986/02/03 | 751 | 760 | 740 | 740 | 343,000 |
1986/02/01 | 751 | 751 | 741 | 741 | 67,000 |
1986/01/31 | 779 | 779 | 755 | 761 | 693,000 |
1986/01/30 | 780 | 794 | 760 | 769 | 2,501,999 |
1986/01/29 | 730 | 760 | 730 | 760 | 1,650,000 |
1986/01/28 | 700 | 730 | 700 | 730 | 249,000 |
1986/01/27 | 681 | 690 | 680 | 690 | 59,000 |
1986/01/25 | 682 | 682 | 682 | 682 | 18,000 |
1986/01/24 | 697 | 700 | 680 | 680 | 97,000 |
1986/01/23 | 670 | 698 | 670 | 697 | 91,000 |
1986/01/22 | 690 | 690 | 670 | 680 | 63,000 |
1986/01/21 | 690 | 690 | 690 | 690 | 18,000 |
1986/01/20 | 700 | 700 | 700 | 700 | 21,000 |
1986/01/18 | 698 | 700 | 695 | 696 | 45,000 |
1986/01/17 | 700 | 700 | 698 | 698 | 39,000 |
1986/01/16 | 688 | 696 | 688 | 696 | 35,000 |
1986/01/14 | 661 | 661 | 660 | 661 | 22,000 |
1986/01/13 | 659 | 660 | 659 | 660 | 7,000 |
1986/01/10 | 680 | 680 | 657 | 665 | 18,000 |
1986/01/09 | 655 | 675 | 655 | 675 | 73,000 |
1986/01/07 | 657 | 662 | 650 | 650 | 11,000 |
1986/01/06 | 655 | 661 | 655 | 660 | 21,000 |