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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,110 | 1,130 | 1,110 | 1,120 | 33,000 |
| 1989/12/28 | 1,130 | 1,130 | 1,100 | 1,110 | 219,000 |
| 1989/12/27 | 1,120 | 1,130 | 1,110 | 1,120 | 91,000 |
| 1989/12/26 | 1,110 | 1,120 | 1,100 | 1,110 | 76,000 |
| 1989/12/25 | 1,110 | 1,120 | 1,100 | 1,100 | 83,000 |
| 1989/12/22 | 1,130 | 1,130 | 1,100 | 1,100 | 205,000 |
| 1989/12/21 | 1,120 | 1,130 | 1,110 | 1,110 | 78,000 |
| 1989/12/20 | 1,130 | 1,130 | 1,100 | 1,110 | 230,000 |
| 1989/12/19 | 1,110 | 1,130 | 1,100 | 1,110 | 56,000 |
| 1989/12/18 | 1,130 | 1,130 | 1,100 | 1,100 | 276,000 |
| 1989/12/15 | 1,130 | 1,130 | 1,100 | 1,100 | 177,000 |
| 1989/12/14 | 1,120 | 1,130 | 1,120 | 1,120 | 100,000 |
| 1989/12/13 | 1,120 | 1,140 | 1,110 | 1,110 | 124,000 |
| 1989/12/12 | 1,130 | 1,130 | 1,110 | 1,120 | 150,000 |
| 1989/12/11 | 1,130 | 1,130 | 1,100 | 1,110 | 77,000 |
| 1989/12/08 | 1,130 | 1,150 | 1,120 | 1,130 | 73,000 |
| 1989/12/07 | 1,150 | 1,150 | 1,130 | 1,130 | 181,000 |
| 1989/12/06 | 1,160 | 1,160 | 1,140 | 1,150 | 183,000 |
| 1989/12/05 | 1,150 | 1,160 | 1,140 | 1,160 | 524,000 |
| 1989/12/04 | 1,130 | 1,140 | 1,110 | 1,140 | 189,000 |
| 1989/12/01 | 1,100 | 1,130 | 1,100 | 1,130 | 159,000 |
| 1989/11/30 | 1,100 | 1,110 | 1,090 | 1,100 | 138,000 |
| 1989/11/29 | 1,100 | 1,100 | 1,090 | 1,100 | 93,000 |
| 1989/11/28 | 1,120 | 1,120 | 1,100 | 1,100 | 220,000 |
| 1989/11/27 | 1,120 | 1,130 | 1,110 | 1,110 | 130,000 |
| 1989/11/24 | 1,110 | 1,120 | 1,110 | 1,120 | 125,000 |
| 1989/11/22 | 1,100 | 1,110 | 1,090 | 1,110 | 146,000 |
| 1989/11/21 | 1,090 | 1,100 | 1,080 | 1,080 | 92,000 |
| 1989/11/20 | 1,070 | 1,080 | 1,060 | 1,060 | 148,000 |
| 1989/11/17 | 1,060 | 1,080 | 1,060 | 1,070 | 88,000 |
| 1989/11/16 | 1,060 | 1,080 | 1,050 | 1,060 | 77,000 |
| 1989/11/15 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 |
| 1989/11/14 | 1,070 | 1,070 | 1,050 | 1,050 | 86,000 |
| 1989/11/13 | 1,080 | 1,090 | 1,060 | 1,070 | 97,000 |
| 1989/11/10 | 1,080 | 1,090 | 1,080 | 1,080 | 46,000 |
| 1989/11/09 | 1,090 | 1,090 | 1,080 | 1,080 | 24,000 |
| 1989/11/08 | 1,070 | 1,090 | 1,060 | 1,090 | 78,000 |
| 1989/11/07 | 1,080 | 1,080 | 1,070 | 1,070 | 39,000 |
| 1989/11/06 | 1,090 | 1,090 | 1,060 | 1,060 | 105,000 |
| 1989/11/02 | 1,080 | 1,090 | 1,060 | 1,070 | 69,000 |
| 1989/11/01 | 1,070 | 1,100 | 1,060 | 1,100 | 81,000 |
| 1989/10/31 | 1,090 | 1,100 | 1,070 | 1,070 | 108,000 |
| 1989/10/30 | 1,130 | 1,130 | 1,070 | 1,100 | 78,000 |
| 1989/10/27 | 1,130 | 1,130 | 1,090 | 1,120 | 123,000 |
| 1989/10/26 | 1,120 | 1,120 | 1,110 | 1,110 | 79,000 |
| 1989/10/25 | 1,120 | 1,150 | 1,120 | 1,120 | 169,000 |
| 1989/10/24 | 1,100 | 1,120 | 1,100 | 1,100 | 270,000 |
| 1989/10/23 | 1,110 | 1,110 | 1,090 | 1,100 | 157,000 |
| 1989/10/20 | 1,080 | 1,110 | 1,080 | 1,100 | 105,000 |
| 1989/10/19 | 1,100 | 1,100 | 1,080 | 1,090 | 147,000 |
| 1989/10/18 | 1,100 | 1,110 | 1,090 | 1,100 | 95,000 |
| 1989/10/17 | 1,100 | 1,120 | 1,090 | 1,090 | 84,000 |
| 1989/10/16 | 1,060 | 1,100 | 1,050 | 1,090 | 120,000 |
| 1989/10/13 | 1,120 | 1,120 | 1,090 | 1,110 | 140,000 |
| 1989/10/12 | 1,140 | 1,150 | 1,100 | 1,100 | 196,000 |
| 1989/10/11 | 1,160 | 1,160 | 1,130 | 1,140 | 201,000 |
| 1989/10/09 | 1,140 | 1,150 | 1,130 | 1,150 | 238,000 |
| 1989/10/06 | 1,120 | 1,140 | 1,110 | 1,120 | 244,000 |
| 1989/10/05 | 1,110 | 1,140 | 1,110 | 1,130 | 289,000 |
| 1989/10/04 | 1,120 | 1,140 | 1,110 | 1,120 | 208,000 |
| 1989/10/03 | 1,150 | 1,150 | 1,130 | 1,130 | 130,000 |
| 1989/10/02 | 1,150 | 1,150 | 1,130 | 1,130 | 317,000 |
| 1989/09/29 | 1,170 | 1,170 | 1,140 | 1,150 | 669,000 |
| 1989/09/28 | 1,130 | 1,180 | 1,130 | 1,150 | 2,326,000 |
| 1989/09/27 | 1,110 | 1,130 | 1,110 | 1,130 | 313,000 |
| 1989/09/26 | 1,100 | 1,120 | 1,080 | 1,110 | 223,000 |
| 1989/09/25 | 1,090 | 1,100 | 1,060 | 1,080 | 85,000 |
| 1989/09/22 | 1,100 | 1,110 | 1,090 | 1,100 | 141,000 |
| 1989/09/21 | 1,100 | 1,100 | 1,090 | 1,100 | 155,000 |
| 1989/09/20 | 1,100 | 1,110 | 1,090 | 1,100 | 219,000 |
| 1989/09/19 | 1,100 | 1,130 | 1,090 | 1,120 | 863,000 |
| 1989/09/18 | 1,040 | 1,110 | 1,030 | 1,080 | 378,000 |
| 1989/09/14 | 1,030 | 1,040 | 1,020 | 1,020 | 103,000 |
| 1989/09/13 | 1,040 | 1,040 | 1,020 | 1,030 | 55,000 |
| 1989/09/12 | 1,030 | 1,040 | 1,010 | 1,020 | 93,000 |
| 1989/09/11 | 1,040 | 1,050 | 1,010 | 1,030 | 91,000 |
| 1989/09/08 | 1,060 | 1,060 | 1,040 | 1,040 | 118,000 |
| 1989/09/07 | 1,070 | 1,070 | 1,050 | 1,050 | 55,000 |
| 1989/09/06 | 1,060 | 1,060 | 1,050 | 1,050 | 152,000 |
| 1989/09/05 | 1,050 | 1,070 | 1,050 | 1,060 | 70,000 |
| 1989/09/04 | 1,030 | 1,050 | 1,030 | 1,040 | 83,000 |
| 1989/09/01 | 1,030 | 1,050 | 1,030 | 1,050 | 62,000 |
| 1989/08/31 | 1,070 | 1,070 | 1,030 | 1,030 | 120,000 |
| 1989/08/30 | 1,080 | 1,080 | 1,070 | 1,070 | 37,000 |
| 1989/08/29 | 1,070 | 1,090 | 1,070 | 1,080 | 78,000 |
| 1989/08/28 | 1,090 | 1,090 | 1,070 | 1,070 | 38,000 |
| 1989/08/25 | 1,080 | 1,090 | 1,070 | 1,070 | 127,000 |
| 1989/08/24 | 1,080 | 1,090 | 1,080 | 1,080 | 33,000 |
| 1989/08/23 | 1,100 | 1,100 | 1,070 | 1,070 | 227,000 |
| 1989/08/22 | 1,100 | 1,110 | 1,090 | 1,090 | 320,000 |
| 1989/08/21 | 1,070 | 1,090 | 1,070 | 1,080 | 33,000 |
| 1989/08/18 | 1,080 | 1,080 | 1,060 | 1,070 | 116,000 |
| 1989/08/17 | 1,070 | 1,090 | 1,070 | 1,090 | 47,000 |
| 1989/08/16 | 1,060 | 1,090 | 1,060 | 1,070 | 208,000 |
| 1989/08/15 | 1,070 | 1,080 | 1,060 | 1,060 | 161,000 |
| 1989/08/14 | 1,080 | 1,090 | 1,070 | 1,070 | 64,000 |
| 1989/08/11 | 1,100 | 1,100 | 1,080 | 1,080 | 92,000 |
| 1989/08/10 | 1,080 | 1,080 | 1,070 | 1,080 | 135,000 |
| 1989/08/09 | 1,080 | 1,080 | 1,070 | 1,070 | 67,000 |
| 1989/08/08 | 1,080 | 1,080 | 1,060 | 1,060 | 147,000 |
| 1989/08/07 | 1,090 | 1,090 | 1,060 | 1,060 | 144,000 |
| 1989/08/04 | 1,070 | 1,080 | 1,060 | 1,060 | 108,000 |
| 1989/08/03 | 1,100 | 1,100 | 1,070 | 1,080 | 213,000 |
| 1989/08/02 | 1,100 | 1,110 | 1,080 | 1,080 | 207,000 |
| 1989/08/01 | 1,110 | 1,130 | 1,100 | 1,100 | 296,000 |
| 1989/07/31 | 1,120 | 1,130 | 1,110 | 1,110 | 164,000 |
| 1989/07/28 | 1,150 | 1,150 | 1,120 | 1,130 | 804,000 |
| 1989/07/27 | 1,120 | 1,160 | 1,100 | 1,150 | 3,337,000 |
| 1989/07/26 | 1,100 | 1,120 | 1,080 | 1,120 | 1,008,000 |
| 1989/07/25 | 1,100 | 1,120 | 1,090 | 1,090 | 1,117,000 |
| 1989/07/24 | 1,080 | 1,110 | 1,070 | 1,100 | 336,000 |
| 1989/07/21 | 1,100 | 1,100 | 1,080 | 1,090 | 707,000 |
| 1989/07/20 | 1,080 | 1,110 | 1,070 | 1,100 | 1,303,000 |
| 1989/07/19 | 1,070 | 1,090 | 1,060 | 1,070 | 502,000 |
| 1989/07/18 | 1,060 | 1,090 | 1,050 | 1,060 | 676,000 |
| 1989/07/17 | 1,080 | 1,080 | 1,060 | 1,060 | 106,000 |
| 1989/07/14 | 1,090 | 1,090 | 1,060 | 1,060 | 359,000 |
| 1989/07/13 | 1,110 | 1,110 | 1,080 | 1,100 | 1,114,000 |
| 1989/07/12 | 1,070 | 1,120 | 1,070 | 1,110 | 4,049,000 |
| 1989/07/11 | 1,060 | 1,070 | 1,040 | 1,060 | 543,000 |
| 1989/07/10 | 1,060 | 1,060 | 1,040 | 1,040 | 265,000 |
| 1989/07/07 | 1,040 | 1,060 | 1,040 | 1,060 | 275,000 |
| 1989/07/06 | 1,040 | 1,050 | 1,010 | 1,040 | 113,000 |
| 1989/07/05 | 1,040 | 1,040 | 1,020 | 1,040 | 100,000 |
| 1989/07/04 | 1,030 | 1,040 | 1,030 | 1,040 | 180,000 |
| 1989/07/03 | 1,040 | 1,040 | 1,010 | 1,030 | 90,000 |
| 1989/06/30 | 1,020 | 1,030 | 1,000 | 1,030 | 251,000 |
| 1989/06/29 | 1,020 | 1,020 | 1,010 | 1,010 | 108,000 |
| 1989/06/28 | 1,020 | 1,020 | 1,010 | 1,010 | 117,000 |
| 1989/06/27 | 1,030 | 1,030 | 1,020 | 1,020 | 91,000 |
| 1989/06/26 | 1,030 | 1,030 | 1,010 | 1,010 | 133,000 |
| 1989/06/23 | 1,030 | 1,030 | 1,010 | 1,010 | 154,000 |
| 1989/06/22 | 1,020 | 1,030 | 1,010 | 1,020 | 138,000 |
| 1989/06/21 | 1,010 | 1,010 | 999 | 1,000 | 134,000 |
| 1989/06/20 | 999 | 999 | 990 | 999 | 88,000 |
| 1989/06/19 | 990 | 994 | 975 | 994 | 59,000 |
| 1989/06/16 | 996 | 1,000 | 970 | 970 | 81,000 |
| 1989/06/15 | 990 | 990 | 971 | 971 | 58,000 |
| 1989/06/14 | 985 | 992 | 975 | 980 | 160,000 |
| 1989/06/13 | 1,030 | 1,030 | 995 | 995 | 91,000 |
| 1989/06/12 | 1,020 | 1,030 | 1,010 | 1,010 | 81,000 |
| 1989/06/09 | 1,000 | 1,020 | 995 | 1,020 | 143,000 |
| 1989/06/08 | 999 | 1,000 | 985 | 1,000 | 120,000 |
| 1989/06/07 | 1,000 | 1,000 | 990 | 1,000 | 106,000 |
| 1989/06/06 | 1,010 | 1,010 | 980 | 980 | 87,000 |
| 1989/06/05 | 1,000 | 1,000 | 990 | 991 | 47,000 |
| 1989/06/02 | 1,010 | 1,010 | 990 | 1,000 | 60,000 |
| 1989/06/01 | 1,010 | 1,010 | 990 | 1,000 | 144,000 |
| 1989/05/31 | 1,020 | 1,020 | 1,000 | 1,000 | 71,000 |
| 1989/05/30 | 1,000 | 1,020 | 991 | 991 | 118,000 |
| 1989/05/29 | 1,000 | 1,020 | 1,000 | 1,000 | 80,000 |
| 1989/05/26 | 1,000 | 1,020 | 993 | 999 | 66,000 |
| 1989/05/25 | 1,000 | 1,010 | 982 | 990 | 88,000 |
| 1989/05/24 | 1,000 | 1,020 | 990 | 1,000 | 89,000 |
| 1989/05/23 | 1,010 | 1,010 | 998 | 1,010 | 180,000 |
| 1989/05/22 | 1,010 | 1,030 | 1,010 | 1,010 | 38,000 |
| 1989/05/19 | 1,010 | 1,020 | 1,010 | 1,020 | 24,000 |
| 1989/05/18 | 1,020 | 1,030 | 1,010 | 1,020 | 63,000 |
| 1989/05/17 | 1,050 | 1,050 | 1,010 | 1,020 | 245,000 |
| 1989/05/16 | 1,020 | 1,050 | 1,000 | 1,040 | 323,000 |
| 1989/05/15 | 1,020 | 1,020 | 1,000 | 1,020 | 56,000 |
| 1989/05/12 | 1,010 | 1,020 | 1,000 | 1,000 | 113,000 |
| 1989/05/11 | 1,000 | 1,000 | 996 | 996 | 95,000 |
| 1989/05/10 | 1,000 | 1,010 | 995 | 995 | 221,000 |
| 1989/05/09 | 1,030 | 1,030 | 1,000 | 1,000 | 207,000 |
| 1989/05/08 | 1,030 | 1,030 | 1,010 | 1,020 | 145,000 |
| 1989/05/02 | 1,040 | 1,050 | 1,020 | 1,020 | 219,000 |
| 1989/05/01 | 1,050 | 1,050 | 1,030 | 1,030 | 189,000 |
| 1989/04/28 | 1,060 | 1,070 | 1,040 | 1,050 | 388,000 |
| 1989/04/27 | 1,030 | 1,050 | 1,020 | 1,050 | 543,000 |
| 1989/04/26 | 1,010 | 1,020 | 1,000 | 1,000 | 211,000 |
| 1989/04/25 | 1,030 | 1,040 | 1,010 | 1,030 | 208,000 |
| 1989/04/24 | 1,030 | 1,040 | 1,020 | 1,030 | 118,000 |
| 1989/04/21 | 1,040 | 1,050 | 1,020 | 1,030 | 327,000 |
| 1989/04/20 | 1,050 | 1,060 | 1,020 | 1,040 | 508,000 |
| 1989/04/19 | 1,020 | 1,050 | 1,000 | 1,030 | 363,000 |
| 1989/04/18 | 1,010 | 1,020 | 979 | 979 | 110,000 |
| 1989/04/17 | 1,020 | 1,020 | 1,000 | 1,000 | 66,000 |
| 1989/04/14 | 1,000 | 1,020 | 990 | 995 | 127,000 |
| 1989/04/13 | 1,020 | 1,020 | 1,000 | 1,000 | 87,000 |
| 1989/04/12 | 1,030 | 1,030 | 1,000 | 1,000 | 223,000 |
| 1989/04/11 | 1,020 | 1,030 | 1,000 | 1,020 | 210,000 |
| 1989/04/10 | 1,000 | 1,020 | 995 | 1,020 | 158,000 |
| 1989/04/07 | 991 | 1,000 | 990 | 995 | 126,000 |
| 1989/04/06 | 1,000 | 1,020 | 990 | 991 | 249,000 |
| 1989/04/05 | 1,000 | 1,030 | 1,000 | 1,020 | 448,000 |
| 1989/04/04 | 1,020 | 1,030 | 1,000 | 1,000 | 119,000 |
| 1989/04/03 | 1,040 | 1,040 | 1,020 | 1,030 | 302,000 |
| 1989/03/31 | 1,040 | 1,050 | 1,010 | 1,030 | 730,000 |
| 1989/03/30 | 989 | 1,030 | 989 | 1,010 | 411,000 |
| 1989/03/29 | 961 | 981 | 960 | 979 | 82,000 |
| 1989/03/28 | 947 | 947 | 931 | 931 | 246,000 |
| 1989/03/27 | 950 | 972 | 946 | 946 | 101,000 |
| 1989/03/24 | 960 | 962 | 951 | 952 | 83,000 |
| 1989/03/23 | 975 | 980 | 962 | 962 | 195,000 |
| 1989/03/22 | 980 | 988 | 971 | 972 | 129,000 |
| 1989/03/20 | 990 | 994 | 980 | 990 | 191,000 |
| 1989/03/17 | 981 | 995 | 981 | 990 | 147,000 |
| 1989/03/16 | 981 | 990 | 981 | 984 | 223,000 |
| 1989/03/15 | 992 | 995 | 981 | 990 | 153,000 |
| 1989/03/14 | 997 | 1,000 | 992 | 995 | 127,000 |
| 1989/03/13 | 997 | 1,000 | 995 | 997 | 108,000 |
| 1989/03/10 | 1,000 | 1,010 | 996 | 997 | 101,000 |
| 1989/03/09 | 1,010 | 1,010 | 1,000 | 1,010 | 88,000 |
| 1989/03/08 | 1,000 | 1,010 | 998 | 1,010 | 190,000 |
| 1989/03/07 | 998 | 1,020 | 995 | 995 | 192,000 |
| 1989/03/06 | 999 | 1,000 | 995 | 1,000 | 117,000 |
| 1989/03/03 | 998 | 998 | 985 | 987 | 166,000 |
| 1989/03/02 | 985 | 995 | 978 | 980 | 325,000 |
| 1989/03/01 | 980 | 990 | 980 | 980 | 100,000 |
| 1989/02/28 | 986 | 995 | 979 | 985 | 94,000 |
| 1989/02/27 | 1,000 | 1,000 | 985 | 987 | 94,000 |
| 1989/02/23 | 980 | 999 | 980 | 995 | 73,000 |
| 1989/02/22 | 999 | 999 | 985 | 985 | 123,000 |
| 1989/02/21 | 972 | 990 | 972 | 973 | 175,000 |
| 1989/02/20 | 985 | 990 | 970 | 970 | 148,000 |
| 1989/02/17 | 989 | 995 | 982 | 982 | 109,000 |
| 1989/02/16 | 995 | 1,000 | 986 | 988 | 134,000 |
| 1989/02/15 | 986 | 999 | 986 | 990 | 194,000 |
| 1989/02/14 | 1,000 | 1,010 | 992 | 992 | 145,000 |
| 1989/02/13 | 1,000 | 1,020 | 1,000 | 1,000 | 201,000 |
| 1989/02/10 | 992 | 1,070 | 992 | 1,040 | 977,000 |
| 1989/02/09 | 1,010 | 1,030 | 996 | 1,000 | 292,000 |
| 1989/02/08 | 1,020 | 1,030 | 1,010 | 1,010 | 337,000 |
| 1989/02/07 | 1,060 | 1,060 | 1,010 | 1,040 | 580,000 |
| 1989/02/06 | 1,050 | 1,070 | 1,040 | 1,050 | 1,261,000 |
| 1989/02/03 | 1,060 | 1,070 | 1,010 | 1,030 | 1,102,000 |
| 1989/02/02 | 1,060 | 1,060 | 1,040 | 1,050 | 992,000 |
| 1989/02/01 | 1,080 | 1,090 | 1,050 | 1,060 | 3,182,000 |
| 1989/01/31 | 1,010 | 1,060 | 1,010 | 1,050 | 2,272,000 |
| 1989/01/30 | 1,030 | 1,040 | 1,000 | 1,000 | 1,169,000 |
| 1989/01/28 | 1,010 | 1,040 | 999 | 1,030 | 1,151,000 |
| 1989/01/27 | 989 | 1,030 | 981 | 981 | 899,000 |
| 1989/01/26 | 967 | 975 | 962 | 974 | 478,000 |
| 1989/01/25 | 990 | 994 | 956 | 957 | 622,000 |
| 1989/01/24 | 975 | 1,000 | 970 | 981 | 692,000 |
| 1989/01/23 | 1,010 | 1,010 | 970 | 970 | 449,000 |
| 1989/01/20 | 1,000 | 1,020 | 995 | 995 | 2,971,000 |
| 1989/01/19 | 968 | 1,050 | 968 | 1,020 | 9,619,000 |
| 1989/01/18 | 963 | 963 | 945 | 948 | 811,000 |
| 1989/01/17 | 949 | 970 | 941 | 957 | 1,357,000 |
| 1989/01/13 | 925 | 950 | 920 | 939 | 899,000 |
| 1989/01/12 | 926 | 928 | 914 | 916 | 308,000 |
| 1989/01/11 | 940 | 944 | 915 | 920 | 976,000 |
| 1989/01/10 | 880 | 940 | 880 | 940 | 784,000 |
| 1989/01/09 | 868 | 880 | 860 | 876 | 164,000 |
| 1989/01/06 | 862 | 870 | 853 | 870 | 120,000 |
| 1989/01/05 | 866 | 866 | 850 | 852 | 62,000 |
| 1989/01/04 | 852 | 852 | 846 | 846 | 45,000 |