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 |
---|---|---|---|---|---|
1987/12/28 | 710 | 710 | 700 | 700 | 27,000 |
1987/12/26 | 711 | 719 | 711 | 711 | 44,000 |
1987/12/25 | 725 | 725 | 711 | 720 | 17,000 |
1987/12/24 | 728 | 728 | 711 | 728 | 32,000 |
1987/12/23 | 711 | 729 | 711 | 728 | 101,000 |
1987/12/22 | 720 | 720 | 712 | 720 | 38,000 |
1987/12/21 | 710 | 729 | 710 | 722 | 32,000 |
1987/12/18 | 730 | 730 | 710 | 730 | 68,000 |
1987/12/17 | 716 | 716 | 715 | 716 | 9,000 |
1987/12/16 | 725 | 725 | 716 | 716 | 23,000 |
1987/12/15 | 713 | 733 | 713 | 720 | 12,000 |
1987/12/14 | 706 | 720 | 700 | 710 | 13,000 |
1987/12/11 | 715 | 715 | 710 | 715 | 22,000 |
1987/12/10 | 718 | 729 | 718 | 725 | 35,000 |
1987/12/09 | 720 | 720 | 711 | 718 | 22,000 |
1987/12/08 | 720 | 726 | 710 | 726 | 43,000 |
1987/12/07 | 729 | 729 | 700 | 700 | 27,000 |
1987/12/05 | 720 | 720 | 710 | 710 | 71,000 |
1987/12/04 | 719 | 724 | 719 | 720 | 25,000 |
1987/12/03 | 724 | 728 | 720 | 720 | 31,000 |
1987/12/02 | 735 | 735 | 725 | 734 | 42,000 |
1987/12/01 | 708 | 708 | 700 | 705 | 15,000 |
1987/11/30 | 739 | 739 | 708 | 708 | 36,000 |
1987/11/28 | 702 | 719 | 702 | 719 | 8,000 |
1987/11/27 | 710 | 721 | 700 | 700 | 101,000 |
1987/11/26 | 701 | 710 | 700 | 701 | 130,000 |
1987/11/25 | 700 | 705 | 700 | 700 | 74,000 |
1987/11/24 | 690 | 705 | 690 | 705 | 65,000 |
1987/11/20 | 685 | 695 | 680 | 690 | 37,000 |
1987/11/19 | 680 | 690 | 676 | 685 | 78,000 |
1987/11/18 | 678 | 682 | 672 | 675 | 121,000 |
1987/11/17 | 682 | 700 | 676 | 679 | 139,000 |
1987/11/16 | 672 | 690 | 672 | 676 | 203,000 |
1987/11/13 | 670 | 670 | 666 | 667 | 172,000 |
1987/11/12 | 664 | 667 | 652 | 655 | 44,000 |
1987/11/11 | 671 | 671 | 634 | 634 | 161,000 |
1987/11/10 | 694 | 695 | 691 | 691 | 31,000 |
1987/11/09 | 705 | 705 | 695 | 697 | 10,000 |
1987/11/07 | 710 | 710 | 695 | 695 | 57,000 |
1987/11/06 | 695 | 715 | 695 | 709 | 57,000 |
1987/11/05 | 695 | 705 | 695 | 700 | 45,000 |
1987/11/04 | 735 | 735 | 715 | 715 | 14,000 |
1987/11/02 | 755 | 755 | 740 | 745 | 40,000 |
1987/10/31 | 745 | 745 | 745 | 745 | 99,000 |
1987/10/30 | 695 | 705 | 691 | 695 | 239,000 |
1987/10/29 | 695 | 700 | 690 | 690 | 133,000 |
1987/10/28 | 712 | 722 | 710 | 715 | 51,000 |
1987/10/27 | 680 | 710 | 680 | 692 | 129,000 |
1987/10/26 | 750 | 750 | 699 | 700 | 76,000 |
1987/10/24 | 750 | 750 | 745 | 750 | 84,000 |
1987/10/23 | 775 | 780 | 766 | 766 | 190,000 |
1987/10/22 | 775 | 800 | 774 | 785 | 175,000 |
1987/10/21 | 735 | 775 | 735 | 775 | 183,000 |
1987/10/20 | 745 | 745 | 745 | 745 | 26,000 |
1987/10/19 | 845 | 850 | 845 | 845 | 59,000 |
1987/10/16 | 882 | 886 | 875 | 875 | 86,000 |
1987/10/15 | 880 | 890 | 875 | 886 | 106,000 |
1987/10/14 | 886 | 895 | 886 | 890 | 98,000 |
1987/10/13 | 879 | 886 | 879 | 886 | 33,000 |
1987/10/12 | 879 | 888 | 879 | 886 | 19,000 |
1987/10/09 | 880 | 900 | 880 | 890 | 116,000 |
1987/10/08 | 880 | 890 | 875 | 880 | 155,000 |
1987/10/07 | 877 | 878 | 875 | 875 | 105,000 |
1987/10/06 | 870 | 879 | 868 | 878 | 83,000 |
1987/10/05 | 880 | 880 | 875 | 879 | 63,000 |
1987/10/03 | 869 | 885 | 869 | 880 | 34,000 |
1987/10/02 | 861 | 875 | 861 | 866 | 41,000 |
1987/10/01 | 859 | 865 | 859 | 859 | 43,000 |
1987/09/30 | 840 | 860 | 840 | 850 | 37,000 |
1987/09/29 | 846 | 860 | 845 | 848 | 35,000 |
1987/09/28 | 850 | 864 | 841 | 841 | 65,000 |
1987/09/26 | 830 | 850 | 830 | 849 | 37,000 |
1987/09/25 | 841 | 841 | 830 | 830 | 71,000 |
1987/09/24 | 832 | 838 | 830 | 831 | 72,000 |
1987/09/22 | 845 | 849 | 836 | 849 | 22,000 |
1987/09/21 | 850 | 850 | 835 | 845 | 47,000 |
1987/09/18 | 842 | 850 | 835 | 835 | 86,000 |
1987/09/17 | 850 | 850 | 840 | 840 | 56,000 |
1987/09/16 | 860 | 860 | 858 | 858 | 21,000 |
1987/09/14 | 860 | 865 | 855 | 855 | 82,000 |
1987/09/11 | 857 | 860 | 857 | 857 | 18,000 |
1987/09/10 | 866 | 866 | 856 | 857 | 42,000 |
1987/09/09 | 864 | 870 | 856 | 856 | 47,000 |
1987/09/08 | 862 | 880 | 862 | 863 | 68,000 |
1987/09/07 | 870 | 870 | 856 | 858 | 44,000 |
1987/09/05 | 870 | 879 | 870 | 870 | 53,000 |
1987/09/04 | 855 | 870 | 855 | 868 | 49,000 |
1987/09/03 | 859 | 879 | 859 | 865 | 99,000 |
1987/09/02 | 881 | 893 | 880 | 889 | 88,000 |
1987/09/01 | 890 | 899 | 889 | 899 | 117,000 |
1987/08/31 | 880 | 900 | 880 | 900 | 85,000 |
1987/08/29 | 876 | 890 | 875 | 890 | 41,000 |
1987/08/28 | 890 | 904 | 885 | 886 | 283,000 |
1987/08/27 | 880 | 905 | 880 | 900 | 312,000 |
1987/08/26 | 878 | 898 | 878 | 890 | 111,000 |
1987/08/25 | 875 | 880 | 875 | 880 | 98,000 |
1987/08/24 | 880 | 891 | 880 | 881 | 122,000 |
1987/08/22 | 875 | 880 | 875 | 875 | 56,000 |
1987/08/21 | 875 | 890 | 875 | 880 | 86,000 |
1987/08/20 | 857 | 885 | 857 | 875 | 63,000 |
1987/08/19 | 885 | 885 | 865 | 867 | 98,000 |
1987/08/18 | 885 | 905 | 875 | 890 | 285,000 |
1987/08/17 | 880 | 880 | 870 | 875 | 116,000 |
1987/08/14 | 871 | 875 | 870 | 871 | 105,000 |
1987/08/13 | 896 | 900 | 880 | 891 | 263,000 |
1987/08/12 | 875 | 910 | 874 | 901 | 963,000 |
1987/08/11 | 880 | 880 | 860 | 874 | 171,000 |
1987/08/10 | 879 | 879 | 855 | 870 | 255,000 |
1987/08/07 | 874 | 874 | 860 | 870 | 399,000 |
1987/08/06 | 879 | 879 | 855 | 865 | 717,000 |
1987/08/05 | 820 | 880 | 820 | 875 | 819,000 |
1987/08/04 | 820 | 820 | 810 | 810 | 151,000 |
1987/08/03 | 820 | 821 | 810 | 810 | 169,000 |
1987/08/01 | 810 | 810 | 800 | 800 | 20,000 |
1987/07/31 | 817 | 818 | 805 | 805 | 82,000 |
1987/07/30 | 828 | 828 | 796 | 798 | 202,000 |
1987/07/29 | 828 | 830 | 806 | 807 | 261,000 |
1987/07/28 | 816 | 820 | 809 | 815 | 142,000 |
1987/07/27 | 800 | 800 | 796 | 796 | 54,000 |
1987/07/25 | 810 | 810 | 800 | 800 | 98,000 |
1987/07/24 | 783 | 800 | 770 | 800 | 189,000 |
1987/07/23 | 800 | 803 | 780 | 780 | 80,000 |
1987/07/22 | 814 | 814 | 780 | 780 | 104,000 |
1987/07/21 | 805 | 805 | 804 | 805 | 194,000 |
1987/07/20 | 770 | 770 | 762 | 765 | 25,000 |
1987/07/17 | 785 | 785 | 781 | 781 | 81,000 |
1987/07/16 | 785 | 785 | 765 | 780 | 72,000 |
1987/07/15 | 780 | 790 | 780 | 785 | 51,000 |
1987/07/14 | 810 | 810 | 785 | 785 | 213,000 |
1987/07/13 | 790 | 791 | 785 | 790 | 59,000 |
1987/07/10 | 781 | 790 | 780 | 782 | 36,000 |
1987/07/09 | 790 | 790 | 780 | 781 | 63,000 |
1987/07/08 | 805 | 805 | 780 | 780 | 162,000 |
1987/07/07 | 820 | 830 | 801 | 801 | 78,000 |
1987/07/06 | 811 | 819 | 810 | 810 | 59,000 |
1987/07/04 | 820 | 820 | 805 | 810 | 55,000 |
1987/07/03 | 840 | 844 | 810 | 810 | 183,000 |
1987/07/02 | 820 | 845 | 820 | 830 | 189,000 |
1987/07/01 | 811 | 811 | 776 | 785 | 153,000 |
1987/06/30 | 802 | 806 | 760 | 801 | 104,000 |
1987/06/29 | 828 | 835 | 800 | 810 | 261,000 |
1987/06/27 | 830 | 857 | 830 | 838 | 1,172,000 |
1987/06/26 | 830 | 835 | 812 | 826 | 537,000 |
1987/06/25 | 798 | 814 | 795 | 814 | 401,000 |
1987/06/24 | 798 | 800 | 787 | 795 | 332,000 |
1987/06/23 | 784 | 784 | 775 | 784 | 241,000 |
1987/06/22 | 789 | 789 | 770 | 770 | 413,000 |
1987/06/19 | 770 | 785 | 765 | 779 | 500,000 |
1987/06/18 | 770 | 770 | 760 | 760 | 179,000 |
1987/06/17 | 765 | 774 | 765 | 765 | 38,000 |
1987/06/16 | 760 | 767 | 760 | 765 | 69,000 |
1987/06/15 | 780 | 783 | 770 | 770 | 154,000 |
1987/06/12 | 775 | 780 | 770 | 770 | 286,000 |
1987/06/11 | 756 | 760 | 748 | 756 | 129,000 |
1987/06/10 | 780 | 780 | 755 | 760 | 135,000 |
1987/06/09 | 770 | 782 | 762 | 775 | 392,000 |
1987/06/08 | 780 | 783 | 765 | 766 | 107,000 |
1987/06/06 | 760 | 775 | 760 | 775 | 372,000 |
1987/06/05 | 760 | 769 | 750 | 765 | 291,000 |
1987/06/04 | 765 | 777 | 755 | 755 | 400,000 |
1987/06/03 | 735 | 760 | 730 | 759 | 654,000 |
1987/06/02 | 726 | 740 | 721 | 730 | 301,000 |
1987/06/01 | 725 | 725 | 720 | 725 | 97,000 |
1987/05/30 | 710 | 725 | 705 | 715 | 375,000 |
1987/05/29 | 706 | 719 | 700 | 700 | 167,000 |
1987/05/28 | 700 | 707 | 694 | 696 | 80,000 |
1987/05/27 | 710 | 710 | 700 | 708 | 69,000 |
1987/05/26 | 678 | 705 | 678 | 700 | 125,000 |
1987/05/25 | 675 | 680 | 670 | 678 | 48,000 |
1987/05/23 | 670 | 670 | 665 | 669 | 23,000 |
1987/05/21 | 669 | 670 | 665 | 670 | 70,000 |
1987/05/20 | 675 | 675 | 664 | 671 | 27,000 |
1987/05/19 | 675 | 675 | 664 | 675 | 45,000 |
1987/05/18 | 690 | 690 | 675 | 678 | 21,000 |
1987/05/15 | 662 | 684 | 661 | 684 | 63,000 |
1987/05/14 | 660 | 668 | 655 | 658 | 31,000 |
1987/05/13 | 675 | 689 | 643 | 643 | 135,000 |
1987/05/12 | 660 | 670 | 656 | 670 | 22,000 |
1987/05/11 | 675 | 675 | 662 | 670 | 38,000 |
1987/05/08 | 669 | 676 | 650 | 651 | 180,000 |
1987/05/07 | 669 | 669 | 659 | 659 | 103,000 |
1987/05/06 | 634 | 634 | 625 | 629 | 36,000 |
1987/05/02 | 599 | 600 | 595 | 595 | 89,000 |
1987/05/01 | 600 | 600 | 595 | 595 | 132,000 |
1987/04/30 | 595 | 600 | 595 | 595 | 95,000 |
1987/04/28 | 609 | 609 | 600 | 600 | 33,000 |
1987/04/27 | 619 | 619 | 611 | 611 | 26,000 |
1987/04/25 | 619 | 619 | 615 | 619 | 23,000 |
1987/04/24 | 620 | 621 | 620 | 620 | 27,000 |
1987/04/23 | 627 | 630 | 620 | 622 | 32,000 |
1987/04/22 | 631 | 640 | 627 | 627 | 69,000 |
1987/04/21 | 635 | 635 | 629 | 630 | 46,000 |
1987/04/20 | 658 | 658 | 640 | 640 | 10,000 |
1987/04/17 | 646 | 650 | 641 | 641 | 46,000 |
1987/04/16 | 645 | 660 | 645 | 645 | 6,000 |
1987/04/15 | 641 | 650 | 632 | 650 | 47,000 |
1987/04/14 | 645 | 645 | 635 | 641 | 28,000 |
1987/04/13 | 662 | 665 | 652 | 652 | 38,000 |
1987/04/10 | 672 | 672 | 662 | 666 | 40,000 |
1987/04/09 | 665 | 665 | 662 | 662 | 37,000 |
1987/04/08 | 665 | 670 | 665 | 670 | 17,000 |
1987/04/07 | 680 | 680 | 665 | 665 | 38,000 |
1987/04/06 | 670 | 672 | 670 | 671 | 36,000 |
1987/04/04 | 661 | 670 | 661 | 665 | 11,000 |
1987/04/03 | 661 | 685 | 661 | 685 | 9,000 |
1987/04/02 | 660 | 660 | 637 | 660 | 23,000 |
1987/04/01 | 661 | 663 | 660 | 660 | 17,000 |
1987/03/31 | 660 | 661 | 660 | 661 | 25,000 |
1987/03/27 | 666 | 705 | 666 | 705 | 24,000 |
1987/03/27 | 1 -> 1.03 分割 | ||||
1987/03/26 | 681 | 700 | 680 | 699 | 60,000 |
1987/03/25 | 690 | 690 | 680 | 680 | 29,000 |
1987/03/24 | 700 | 700 | 690 | 690 | 109,000 |
1987/03/23 | 694 | 700 | 694 | 698 | 23,000 |
1987/03/20 | 698 | 709 | 698 | 709 | 14,000 |
1987/03/19 | 691 | 701 | 691 | 700 | 11,000 |
1987/03/18 | 701 | 701 | 693 | 693 | 95,000 |
1987/03/17 | 699 | 700 | 696 | 696 | 17,000 |
1987/03/16 | 690 | 709 | 690 | 700 | 12,000 |
1987/03/13 | 695 | 696 | 695 | 695 | 87,000 |
1987/03/12 | 691 | 719 | 691 | 719 | 57,000 |
1987/03/11 | 691 | 705 | 691 | 700 | 25,000 |
1987/03/10 | 688 | 690 | 688 | 690 | 24,000 |
1987/03/09 | 707 | 707 | 682 | 700 | 52,000 |
1987/03/07 | 695 | 709 | 695 | 709 | 15,000 |
1987/03/06 | 710 | 710 | 704 | 704 | 26,000 |
1987/03/05 | 701 | 706 | 695 | 695 | 44,000 |
1987/03/04 | 706 | 710 | 706 | 706 | 68,000 |
1987/03/03 | 708 | 708 | 705 | 706 | 9,000 |
1987/03/02 | 706 | 710 | 705 | 710 | 27,000 |
1987/02/28 | 705 | 707 | 705 | 705 | 8,000 |
1987/02/27 | 710 | 710 | 701 | 705 | 17,000 |
1987/02/26 | 710 | 710 | 705 | 705 | 28,000 |
1987/02/25 | 710 | 710 | 705 | 705 | 32,000 |
1987/02/24 | 703 | 715 | 700 | 705 | 32,000 |
1987/02/23 | 704 | 720 | 701 | 701 | 28,000 |
1987/02/20 | 735 | 735 | 701 | 701 | 80,000 |
1987/02/19 | 710 | 735 | 710 | 730 | 52,000 |
1987/02/18 | 706 | 710 | 705 | 710 | 37,000 |
1987/02/17 | 694 | 701 | 692 | 701 | 17,000 |
1987/02/16 | 691 | 700 | 691 | 692 | 55,000 |
1987/02/13 | 691 | 700 | 687 | 700 | 20,000 |
1987/02/12 | 686 | 690 | 686 | 688 | 13,000 |
1987/02/10 | 681 | 685 | 681 | 683 | 15,000 |
1987/02/09 | 680 | 690 | 680 | 682 | 16,000 |
1987/02/06 | 681 | 700 | 680 | 680 | 49,000 |
1987/02/05 | 680 | 680 | 680 | 680 | 13,000 |
1987/02/04 | 685 | 685 | 680 | 685 | 23,000 |
1987/02/03 | 690 | 690 | 685 | 687 | 20,000 |
1987/02/02 | 685 | 690 | 685 | 690 | 23,000 |
1987/01/31 | 710 | 710 | 700 | 700 | 14,000 |
1987/01/30 | 694 | 730 | 694 | 720 | 31,000 |
1987/01/29 | 698 | 699 | 695 | 698 | 16,000 |
1987/01/28 | 707 | 708 | 695 | 700 | 27,000 |
1987/01/27 | 697 | 708 | 696 | 708 | 18,000 |
1987/01/26 | 708 | 708 | 695 | 695 | 26,000 |
1987/01/24 | 691 | 694 | 690 | 694 | 30,000 |
1987/01/23 | 690 | 692 | 690 | 691 | 41,000 |
1987/01/22 | 696 | 696 | 690 | 695 | 16,000 |
1987/01/21 | 701 | 701 | 697 | 697 | 11,000 |
1987/01/20 | 719 | 719 | 705 | 705 | 13,000 |
1987/01/19 | 710 | 719 | 705 | 719 | 13,000 |
1987/01/16 | 676 | 710 | 675 | 700 | 21,000 |
1987/01/14 | 680 | 686 | 670 | 680 | 71,000 |
1987/01/13 | 695 | 695 | 687 | 687 | 45,000 |
1987/01/12 | 700 | 705 | 699 | 700 | 63,000 |
1987/01/09 | 695 | 705 | 695 | 705 | 71,000 |
1987/01/08 | 700 | 705 | 695 | 705 | 141,000 |
1987/01/07 | 705 | 705 | 700 | 700 | 120,000 |
1987/01/06 | 730 | 730 | 710 | 711 | 27,000 |
1987/01/05 | 710 | 710 | 710 | 710 | 5,000 |